timestamp,gmtoffset,datetime,open,high,low,close,volume
1706034600,0,2024-01-23 18:30:00,595.789978,595.849975,595.330017,595.71997,96697.0
1706034900,0,2024-01-23 18:35:00,595.72998,595.779907,594.440002,594.650024,237805.0
1706035200,0,2024-01-23 18:40:00,594.650024,595.019897,594.510009,594.770019,147029.0
1706035500,0,2024-01-23 18:45:00,594.724975,595.359985,594.349975,595.150024,154366.0
1706035800,0,2024-01-23 18:50:00,595.155029,595.400024,594.73999,594.929992,151693.0
1706036100,0,2024-01-23 18:55:00,594.955871,595.319885,594.22998,594.96997,200681.0
1706036400,0,2024-01-23 19:00:00,594.974975,595.510009,594.690002,594.76831,189200.0
1706036700,0,2024-01-23 19:05:00,594.760009,594.900024,594.039978,594.299987,218771.0
1706037000,0,2024-01-23 19:10:00,594.330017,594.690002,593.840087,594.22998,200370.0
1706037300,0,2024-01-23 19:15:00,594.22998,594.400024,593.880004,593.96997,140747.0
1706037600,0,2024-01-23 19:20:00,593.983581,594.270019,593.400024,593.570007,179085.0
1706037900,0,2024-01-23 19:25:00,593.559997,594.039916,592.960021,593.705017,253968.0
1706038200,0,2024-01-23 19:30:00,593.72998,593.779907,592.940124,593.25,190722.0
1706038500,0,2024-01-23 19:35:00,593.21997,594.010009,593.140014,593.950012,170594.0
1706038800,0,2024-01-23 19:40:00,593.950012,595.0,593.950012,594.885009,257877.0
1706039100,0,2024-01-23 19:45:00,594.872802,595.359985,594.72998,594.934997,276201.0
1706039400,0,2024-01-23 19:50:00,594.908996,595.368591,594.630004,595.359985,188592.0
1706039700,0,2024-01-23 19:55:00,595.320007,596.0,595.309997,595.400024,303795.0
1706040000,0,2024-01-23 20:00:00,595.440002,596.0,595.400024,595.914978,235118.0
1706040300,0,2024-01-23 20:05:00,595.914978,596.460021,595.650024,596.139587,264048.0
1706040600,0,2024-01-23 20:10:00,596.130798,597.0,596.130004,596.775024,319513.0
1706040900,0,2024-01-23 20:15:00,596.809997,597.079895,596.46997,596.72998,285773.0
1706041200,0,2024-01-23 20:20:00,596.72998,597.51892,596.71997,597.270019,376949.0
1706041500,0,2024-01-23 20:25:00,597.248779,597.669982,596.72998,597.099975,336355.0
1706041800,0,2024-01-23 20:30:00,597.140014,597.159973,596.289978,596.859985,337617.0
1706042100,0,2024-01-23 20:35:00,596.905029,597.020019,596.299987,596.679992,208811.0
1706042400,0,2024-01-23 20:40:00,596.619995,597.549987,596.549987,597.5401,270935.0
1706042700,0,2024-01-23 20:45:00,597.539978,597.770019,596.930114,597.294799,370815.0
1706043000,0,2024-01-23 20:50:00,597.349975,598.5,597.210083,598.46997,646762.0
1706043300,0,2024-01-23 20:55:00,598.5,599.099975,598.270019,598.710021,925371.0
1706106600,0,2024-01-24 14:30:00,603.039978,604.359985,599.380004,601.390014,2422872.0
1706106900,0,2024-01-24 14:35:00,601.369995,602.75,600.390014,600.979003,738568.0
1706107200,0,2024-01-24 14:40:00,600.965026,602.950012,600.820129,602.700012,755582.0
1706107500,0,2024-01-24 14:45:00,602.460021,605.659973,601.700073,605.450012,1058054.0
1706107800,0,2024-01-24 14:50:00,605.539978,610.572021,605.429992,609.810119,1622928.0
1706108100,0,2024-01-24 14:55:00,609.849975,613.049987,609.669982,612.789978,1343260.0
1706108400,0,2024-01-24 15:00:00,612.744995,614.159973,610.599975,611.190002,1283380.0
1706108700,0,2024-01-24 15:05:00,611.234985,615.299987,610.900024,614.984985,1091419.0
1706109000,0,2024-01-24 15:10:00,615.059997,616.909973,614.25,616.310119,1271784.0
1706109300,0,2024-01-24 15:15:00,616.419982,618.669982,616.23999,617.340026,1306616.0
1706109600,0,2024-01-24 15:20:00,617.380004,619.529907,617.25,619.359985,1174603.0
1706109900,0,2024-01-24 15:25:00,619.390014,620.099975,618.440002,619.04309,1198474.0
1706110200,0,2024-01-24 15:30:00,618.98999,619.75,617.400024,618.875,851270.0
1706110500,0,2024-01-24 15:35:00,618.929321,620.030029,618.619995,619.430114,944045.0
1706110800,0,2024-01-24 15:40:00,619.385681,619.630004,618.380004,619.0,634212.0
1706111100,0,2024-01-24 15:45:00,618.98999,618.994506,616.760009,617.520019,719336.0
1706111400,0,2024-01-24 15:50:00,617.570007,617.72998,615.200012,616.580017,862967.0
1706111700,0,2024-01-24 15:55:00,616.538879,618.315002,615.661376,618.280029,612413.0
1706112000,0,2024-01-24 16:00:00,618.210021,619.030029,617.830078,618.414978,496040.0
1706112300,0,2024-01-24 16:05:00,618.340087,618.58728,614.049987,616.0,850300.0
1706112600,0,2024-01-24 16:10:00,615.961303,616.674011,615.140014,615.695007,460583.0
1706112900,0,2024-01-24 16:15:00,615.700012,617.48999,615.400024,617.380004,479808.0
1706113200,0,2024-01-24 16:20:00,617.385009,617.5,616.299987,616.460021,348774.0
1706113500,0,2024-01-24 16:25:00,616.429992,617.25,616.020019,616.380004,297006.0
1706113800,0,2024-01-24 16:30:00,616.304992,617.390014,615.859985,616.90747,296505.0
1706114100,0,2024-01-24 16:35:00,616.880004,617.849975,616.5,616.789978,318306.0
1706114400,0,2024-01-24 16:40:00,616.840026,618.020019,616.76007,617.255004,362178.0
1706114700,0,2024-01-24 16:45:00,617.309997,618.279113,617.200012,617.661682,352102.0
1706115000,0,2024-01-24 16:50:00,617.700012,618.630004,617.5,618.565002,292045.0
1706115300,0,2024-01-24 16:55:00,618.570007,619.330017,618.47998,618.86499,430457.0
1706115600,0,2024-01-24 17:00:00,618.909973,619.789978,618.630004,619.770019,369979.0
1706115900,0,2024-01-24 17:05:00,619.752807,619.929687,619.210083,619.60083,318397.0
1706116200,0,2024-01-24 17:10:00,619.619995,619.900024,618.47998,618.632385,333447.0
1706116500,0,2024-01-24 17:15:00,618.559997,619.010009,617.900024,618.71997,331736.0
1706116800,0,2024-01-24 17:20:00,618.650024,619.98999,618.5,619.925109,375647.0
1706117100,0,2024-01-24 17:25:00,619.942504,622.099975,619.580017,621.375,1051263.0
1706117400,0,2024-01-24 17:30:00,621.460021,624.479919,621.320007,624.400024,863073.0
1706117700,0,2024-01-24 17:35:00,624.400024,624.44989,622.28009,624.020019,758277.0
1706118000,0,2024-01-24 17:40:00,624.021606,625.0,623.559997,624.36499,544025.0
1706118300,0,2024-01-24 17:45:00,624.440002,626.130004,624.020019,625.440002,633088.0
1706118600,0,2024-01-24 17:50:00,625.390014,627.940002,625.390014,627.775024,863790.0
1706118900,0,2024-01-24 17:55:00,627.776916,628.380615,626.599975,626.919982,790442.0
1706119200,0,2024-01-24 18:00:00,626.940002,627.599975,625.720092,626.97998,678886.0
1706119500,0,2024-01-24 18:05:00,626.960021,628.48999,625.330017,626.5,779583.0
1706119800,0,2024-01-24 18:10:00,626.455017,626.799926,624.359985,624.409973,482103.0
1706120100,0,2024-01-24 18:15:00,624.359985,625.105773,623.549987,624.820007,721280.0
1706120400,0,2024-01-24 18:20:00,624.891174,625.950012,624.800109,625.815002,548896.0
1706120700,0,2024-01-24 18:25:00,625.815429,627.739013,625.5,626.599975,646304.0
1706121000,0,2024-01-24 18:30:00,626.700012,627.21997,625.020019,625.925781,492956.0
1706121300,0,2024-01-24 18:35:00,625.875,626.190002,623.75,623.760009,464231.0
1706121600,0,2024-01-24 18:40:00,623.710021,625.159973,622.75,623.310119,625569.0
1706121900,0,2024-01-24 18:45:00,623.278869,623.739929,622.570007,623.049987,531842.0
1706122200,0,2024-01-24 18:50:00,622.930297,624.460021,622.789978,624.234985,497518.0
1706122500,0,2024-01-24 18:55:00,624.119995,625.440002,623.940124,624.789978,406061.0
1706122800,0,2024-01-24 19:00:00,624.780029,624.909973,623.799987,624.330017,286821.0
1706123100,0,2024-01-24 19:05:00,624.34497,625.409973,623.609985,623.830017,369812.0
1706123400,0,2024-01-24 19:10:00,623.830017,623.870971,621.359985,621.403991,602620.0
1706123700,0,2024-01-24 19:15:00,621.455017,621.770019,620.400024,621.460021,658508.0
1706124000,0,2024-01-24 19:20:00,621.443786,621.530029,616.640014,617.940002,1048796.0
1706124300,0,2024-01-24 19:25:00,617.96997,619.390014,616.490112,617.885009,727419.0
1706124600,0,2024-01-24 19:30:00,617.900024,619.429992,617.46997,619.147583,546378.0
1706124900,0,2024-01-24 19:35:00,619.200012,620.599914,618.919982,620.005371,590854.0
1706125200,0,2024-01-24 19:40:00,620.010009,621.788208,619.22998,621.460021,618970.0
1706125500,0,2024-01-24 19:45:00,621.429992,621.770019,620.590026,621.399902,465920.0
1706125800,0,2024-01-24 19:50:00,621.390014,622.339904,620.921997,621.130004,460814.0
1706126100,0,2024-01-24 19:55:00,621.190002,621.251098,619.0,619.36499,523502.0
1706126400,0,2024-01-24 20:00:00,619.330017,619.97998,617.890014,619.71997,570856.0
1706126700,0,2024-01-24 20:05:00,619.706909,620.25,618.270019,618.679992,462476.0
1706127000,0,2024-01-24 20:10:00,618.700012,618.72998,616.409973,616.629882,544102.0
1706127300,0,2024-01-24 20:15:00,616.675109,616.755004,612.619995,613.059997,1157399.0
1706127600,0,2024-01-24 20:20:00,613.099975,615.749694,612.210021,615.419982,779966.0
1706127900,0,2024-01-24 20:25:00,615.455017,615.559875,612.099975,612.270019,554697.0
1706128200,0,2024-01-24 20:30:00,612.286071,614.0,611.710021,613.179992,597091.0
1706128500,0,2024-01-24 20:35:00,613.294982,615.48999,613.294982,615.21997,486777.0
1706128800,0,2024-01-24 20:40:00,615.260009,616.690002,615.049987,616.190124,487616.0
1706129100,0,2024-01-24 20:45:00,616.142517,616.330017,613.02008,613.440002,541247.0
1706129400,0,2024-01-24 20:50:00,613.5,614.158996,612.233825,613.989929,809582.0
1706129700,0,2024-01-24 20:55:00,614.0,615.5,613.1734,613.570007,820373.0
1706193000,0,2024-01-25 14:30:00,623.5,625.5,619.380004,624.789978,3220735.0
1706193300,0,2024-01-25 14:35:00,624.599975,626.390014,622.0,624.710021,1504276.0
1706193600,0,2024-01-25 14:40:00,624.71997,625.679992,623.090026,623.295104,1081964.0
1706193900,0,2024-01-25 14:45:00,623.294982,625.312622,620.950012,624.150024,1103466.0
1706194200,0,2024-01-25 14:50:00,624.255004,624.98999,621.210021,622.169982,807579.0
1706194500,0,2024-01-25 14:55:00,622.200012,622.799987,618.539978,619.497009,1178639.0
1706194800,0,2024-01-25 15:00:00,619.289978,621.440002,618.922912,621.01007,839042.0
1706195100,0,2024-01-25 15:05:00,621.0,622.799987,620.340026,622.349914,725790.0
1706195400,0,2024-01-25 15:10:00,622.349914,624.059997,621.5,623.580017,756290.0
1706195700,0,2024-01-25 15:15:00,623.580017,624.039978,622.419982,623.349914,465905.0
1706196000,0,2024-01-25 15:20:00,623.349975,624.0,621.409973,622.0932,698008.0
1706196300,0,2024-01-25 15:25:00,622.119995,626.260009,621.500976,626.004089,894560.0
1706196600,0,2024-01-25 15:30:00,626.109985,627.190002,624.5,624.659973,939824.0
1706196900,0,2024-01-25 15:35:00,624.75,625.46997,622.700012,624.869323,693671.0
1706197200,0,2024-01-25 15:40:00,624.940002,626.659973,624.539978,626.159973,670919.0
1706197500,0,2024-01-25 15:45:00,626.179992,626.322509,623.799987,624.319885,477451.0
1706197800,0,2024-01-25 15:50:00,624.320007,625.25,623.5,624.736022,496858.0
1706198100,0,2024-01-25 15:55:00,624.700012,625.640014,623.599975,625.070129,421720.0
1706198400,0,2024-01-25 16:00:00,625.119995,625.130004,623.250122,623.358093,414979.0
1706198700,0,2024-01-25 16:05:00,623.359985,624.450012,623.270019,623.900024,392524.0
1706199000,0,2024-01-25 16:10:00,623.900024,624.200012,622.25,624.130004,493832.0
1706199300,0,2024-01-25 16:15:00,624.200012,624.46997,623.520019,623.690002,291595.0
1706199600,0,2024-01-25 16:20:00,623.690002,624.895202,623.25,624.215026,320778.0
1706199900,0,2024-01-25 16:25:00,624.22998,624.22998,622.659973,623.900024,310553.0
1706200200,0,2024-01-25 16:30:00,623.904907,624.340026,623.179992,623.61499,279254.0
1706200500,0,2024-01-25 16:35:00,623.630004,624.150024,623.380004,623.849426,264064.0
1706200800,0,2024-01-25 16:40:00,623.859985,623.999877,622.549987,622.997192,272813.0
1706201100,0,2024-01-25 16:45:00,622.809997,624.25,622.679992,624.054992,328260.0
1706201400,0,2024-01-25 16:50:00,624.054992,625.599975,624.030029,624.825012,523449.0
1706201700,0,2024-01-25 16:55:00,624.820007,624.869995,622.750122,623.130126,442928.0
1706202000,0,2024-01-25 17:00:00,623.130004,624.200012,621.280029,621.590026,599892.0
1706202300,0,2024-01-25 17:05:00,621.650024,621.889892,619.090026,620.237792,790961.0
1706202600,0,2024-01-25 17:10:00,620.272705,620.815917,618.98999,619.549987,547416.0
1706202900,0,2024-01-25 17:15:00,619.523498,620.31958,617.840026,617.919616,632853.0
1706203200,0,2024-01-25 17:20:00,618.020019,619.179992,617.010009,619.075012,663067.0
1706203500,0,2024-01-25 17:25:00,619.070007,620.435913,618.340087,619.25,522874.0
1706203800,0,2024-01-25 17:30:00,619.260009,619.899902,616.0,616.205017,677933.0
1706204100,0,2024-01-25 17:35:00,616.109985,618.079895,615.759826,617.840026,548493.0
1706204400,0,2024-01-25 17:40:00,617.830017,619.400024,617.670104,618.940002,406176.0
1706204700,0,2024-01-25 17:45:00,618.960021,619.650024,617.590026,617.820007,443807.0
1706205000,0,2024-01-25 17:50:00,617.827514,618.129882,616.159973,617.890014,414941.0
1706205300,0,2024-01-25 17:55:00,617.864685,618.97998,617.520019,618.419982,304427.0
1706205600,0,2024-01-25 18:00:00,618.375,618.780029,617.0401,617.174621,369892.0
1706205900,0,2024-01-25 18:05:00,617.289978,619.150024,617.049987,618.049987,325124.0
1706206200,0,2024-01-25 18:10:00,618.22998,618.75,617.099975,617.599975,348649.0
1706206500,0,2024-01-25 18:15:00,617.5,617.5,614.799987,614.945007,603146.0
1706206800,0,2024-01-25 18:20:00,614.870117,616.359985,614.010009,614.150024,513891.0
1706207100,0,2024-01-25 18:25:00,614.130004,615.640014,613.23999,615.275024,623128.0
1706207400,0,2024-01-25 18:30:00,615.299987,615.3833,613.599975,613.599975,338055.0
1706207700,0,2024-01-25 18:35:00,613.710021,616.599975,613.099975,616.534973,597185.0
1706208000,0,2024-01-25 18:40:00,616.535705,617.510009,616.21997,617.156005,507610.0
1706208300,0,2024-01-25 18:45:00,617.080017,617.799987,616.330017,616.675415,338980.0
1706208600,0,2024-01-25 18:50:00,616.75,617.19989,615.14392,615.14392,311342.0
1706208900,0,2024-01-25 18:55:00,615.179992,615.48999,612.359985,612.494995,631893.0
1706209200,0,2024-01-25 19:00:00,612.400024,612.940002,611.119995,612.039978,866042.0
1706209500,0,2024-01-25 19:05:00,611.940002,612.67987,608.5,609.721618,1062193.0
1706209800,0,2024-01-25 19:10:00,609.715026,610.919982,609.160217,610.919982,536194.0
1706210100,0,2024-01-25 19:15:00,610.840087,612.5,610.679992,612.339904,469240.0
1706210400,0,2024-01-25 19:20:00,612.330017,612.619995,610.21997,610.5,413961.0
1706210700,0,2024-01-25 19:25:00,610.549987,612.940002,610.472412,612.760009,373690.0
1706211000,0,2024-01-25 19:30:00,612.760009,613.549987,612.108581,613.547302,365619.0
1706211300,0,2024-01-25 19:35:00,613.47998,614.0,612.659973,613.748901,410187.0
1706211600,0,2024-01-25 19:40:00,613.75,615.650024,613.75,615.390014,494021.0
1706211900,0,2024-01-25 19:45:00,615.340026,616.539916,615.280029,615.340026,525900.0
1706212200,0,2024-01-25 19:50:00,615.320007,617.289916,615.150024,617.0,410665.0
1706212500,0,2024-01-25 19:55:00,616.974975,617.779907,616.710021,617.71997,455353.0
1706212800,0,2024-01-25 20:00:00,617.700012,618.22998,616.919982,617.799987,492105.0
1706213100,0,2024-01-25 20:05:00,617.75,618.0,616.73999,617.625305,347290.0
1706213400,0,2024-01-25 20:10:00,617.549987,617.659912,615.620117,615.89038,368172.0
1706213700,0,2024-01-25 20:15:00,615.909973,617.829895,615.799987,617.690124,368322.0
1706214000,0,2024-01-25 20:20:00,617.690002,617.849975,614.800109,614.96997,368820.0
1706214300,0,2024-01-25 20:25:00,614.961486,616.041076,614.945007,615.510009,335086.0
1706214600,0,2024-01-25 20:30:00,615.484985,617.299987,614.849975,617.06549,452743.0
1706214900,0,2024-01-25 20:35:00,617.070007,617.309997,615.5,615.674987,353724.0
1706215200,0,2024-01-25 20:40:00,615.67749,616.830017,615.010009,615.380004,427854.0
1706215500,0,2024-01-25 20:45:00,615.380004,616.179992,615.299987,615.47998,360975.0
1706215800,0,2024-01-25 20:50:00,615.580017,616.460021,615.5,615.909973,481910.0
1706216100,0,2024-01-25 20:55:00,615.919982,616.630004,615.570007,616.440002,832780.0
1706279400,0,2024-01-26 14:30:00,609.599975,613.400024,607.21997,613.109985,3186953.0
1706279700,0,2024-01-26 14:35:00,613.21997,613.21997,609.289978,610.009399,1032655.0
1706280000,0,2024-01-26 14:40:00,610.099975,612.0,609.510009,610.496582,778529.0
1706280300,0,2024-01-26 14:45:00,610.484985,610.484985,607.21997,609.090026,940428.0
1706280600,0,2024-01-26 14:50:00,609.10498,609.789978,605.72998,606.75,1104122.0
1706280900,0,2024-01-26 14:55:00,606.659973,610.820007,606.0,610.387207,995919.0
1706281200,0,2024-01-26 15:00:00,610.510009,610.510009,607.900024,608.005004,692561.0
1706281500,0,2024-01-26 15:05:00,607.975708,610.200012,607.309997,609.760009,693953.0
1706281800,0,2024-01-26 15:10:00,609.809997,611.929992,609.0,611.929992,775504.0
1706282100,0,2024-01-26 15:15:00,611.890014,612.190002,609.799987,611.343627,605223.0
1706282400,0,2024-01-26 15:20:00,611.499877,613.484924,611.007629,612.21997,804989.0
1706282700,0,2024-01-26 15:25:00,612.201904,614.130004,612.18457,613.830688,603210.0
1706283000,0,2024-01-26 15:30:00,613.835021,616.080017,613.750122,614.73999,851723.0
1706283300,0,2024-01-26 15:35:00,614.73999,617.289978,614.313171,615.416687,738588.0
1706283600,0,2024-01-26 15:40:00,615.414978,615.549987,613.919982,614.034973,491046.0
1706283900,0,2024-01-26 15:45:00,614.109985,615.090026,613.890014,614.380004,475597.0
1706284200,0,2024-01-26 15:50:00,614.330017,616.929992,614.080078,616.919982,587963.0
1706284500,0,2024-01-26 15:55:00,616.841613,617.830017,616.210021,616.940002,583706.0
1706284800,0,2024-01-26 16:00:00,616.909973,617.47998,614.575012,615.150024,520432.0
1706285100,0,2024-01-26 16:05:00,615.205017,615.799987,614.280029,615.169982,368283.0
1706285400,0,2024-01-26 16:10:00,615.296813,615.780029,612.900024,613.156127,529784.0
1706285700,0,2024-01-26 16:15:00,613.154602,614.760009,613.000122,614.650024,422524.0
1706286000,0,2024-01-26 16:20:00,614.599121,615.200012,614.020019,614.859985,292307.0
1706286300,0,2024-01-26 16:25:00,614.869995,615.19989,613.619995,613.73999,258124.0
1706286600,0,2024-01-26 16:30:00,613.909973,614.69989,613.099975,613.690002,333683.0
1706286900,0,2024-01-26 16:35:00,613.610107,613.859985,611.809997,612.301513,646865.0
1706287200,0,2024-01-26 16:40:00,612.330017,612.864013,611.210021,612.359985,502613.0
1706287500,0,2024-01-26 16:45:00,612.364013,612.799987,611.5,612.72998,334565.0
1706287800,0,2024-01-26 16:50:00,612.72998,613.375,612.289978,612.71997,340961.0
1706288100,0,2024-01-26 16:55:00,612.71997,614.109008,612.570007,613.924987,375810.0
1706288400,0,2024-01-26 17:00:00,613.914978,614.46997,613.440002,614.46997,257279.0
1706288700,0,2024-01-26 17:05:00,614.460021,615.559997,614.119995,614.445007,547203.0
1706289000,0,2024-01-26 17:10:00,614.498901,615.630004,613.799987,615.174987,342231.0
1706289300,0,2024-01-26 17:15:00,615.080017,615.115783,613.955871,614.085021,242792.0
1706289600,0,2024-01-26 17:20:00,614.080017,614.085021,613.120117,613.210083,226806.0
1706289900,0,2024-01-26 17:25:00,613.265014,613.409973,612.630004,612.966491,736785.0
1706290200,0,2024-01-26 17:30:00,613.034973,613.034973,610.71997,611.320129,533063.0
1706290500,0,2024-01-26 17:35:00,611.46527,611.679992,609.429992,610.549987,582816.0
1706290800,0,2024-01-26 17:40:00,610.549987,611.034973,609.880004,610.539978,816263.0
1706291100,0,2024-01-26 17:45:00,610.526977,610.599975,608.880004,609.0,321192.0
1706291400,0,2024-01-26 17:50:00,608.97998,610.289978,608.409973,610.270019,433222.0
1706291700,0,2024-01-26 17:55:00,610.224975,610.929992,609.630004,610.659973,285259.0
1706292000,0,2024-01-26 18:00:00,610.674987,611.329895,609.814208,610.910888,338938.0
1706292300,0,2024-01-26 18:05:00,610.849975,611.609985,610.031921,611.397705,243374.0
1706292600,0,2024-01-26 18:10:00,611.380004,611.699523,610.980102,611.257507,240661.0
1706292900,0,2024-01-26 18:15:00,611.270019,611.289978,609.934997,610.034973,202600.0
1706293200,0,2024-01-26 18:20:00,609.992004,611.279907,609.97998,610.919982,195301.0
1706293500,0,2024-01-26 18:25:00,610.950012,611.659973,610.531677,611.112487,211496.0
1706293800,0,2024-01-26 18:30:00,611.159973,611.429992,610.890014,611.309509,197833.0
1706294100,0,2024-01-26 18:35:00,611.314697,611.809997,610.700012,610.75,204678.0
1706294400,0,2024-01-26 18:40:00,610.710021,610.780029,608.880004,609.684997,360518.0
1706294700,0,2024-01-26 18:45:00,609.616516,609.809997,608.320007,608.603088,354191.0
1706295000,0,2024-01-26 18:50:00,608.539978,609.21997,607.429992,608.213989,396908.0
1706295300,0,2024-01-26 18:55:00,608.190002,609.849975,607.96997,609.400024,343516.0
1706295600,0,2024-01-26 19:00:00,609.380004,610.799987,609.330017,610.554992,315019.0
1706295900,0,2024-01-26 19:05:00,610.517517,611.070007,610.119995,610.440673,305175.0
1706296200,0,2024-01-26 19:10:00,610.414978,610.869873,610.060119,610.72998,233682.0
1706296500,0,2024-01-26 19:15:00,610.799987,611.200012,610.343872,610.46997,232672.0
1706296800,0,2024-01-26 19:20:00,610.510009,611.123107,609.700073,610.25,275639.0
1706297100,0,2024-01-26 19:25:00,610.291687,610.923095,610.010009,610.073608,189458.0
1706297400,0,2024-01-26 19:30:00,610.077697,610.399902,609.010009,609.466125,243889.0
1706297700,0,2024-01-26 19:35:00,609.429992,611.539978,609.395812,611.299987,365034.0
1706298000,0,2024-01-26 19:40:00,611.380004,612.940002,611.262329,612.894592,459829.0
1706298300,0,2024-01-26 19:45:00,612.830017,613.942504,612.700012,613.324218,420181.0
1706298600,0,2024-01-26 19:50:00,613.323303,614.0,612.510009,612.725585,375388.0
1706298900,0,2024-01-26 19:55:00,612.681274,613.830017,612.200012,613.369873,349598.0
1706299200,0,2024-01-26 20:00:00,613.299987,613.450012,612.190124,612.349975,234342.0
1706299500,0,2024-01-26 20:05:00,612.349975,612.820007,611.909729,612.280029,235081.0
1706299800,0,2024-01-26 20:10:00,612.299987,612.679992,611.900329,612.609985,204222.0
1706300100,0,2024-01-26 20:15:00,612.606506,613.46997,612.070007,612.179992,317300.0
1706300400,0,2024-01-26 20:20:00,612.148986,612.279907,611.04309,611.413024,321868.0
1706300700,0,2024-01-26 20:25:00,611.440002,611.820495,610.799987,610.859985,241299.0
1706301000,0,2024-01-26 20:30:00,610.820007,611.399902,610.34851,610.68988,286026.0
1706301300,0,2024-01-26 20:35:00,610.549987,610.869995,610.159973,610.199584,239371.0
1706301600,0,2024-01-26 20:40:00,610.159973,610.570007,610.030029,610.310607,284409.0
1706301900,0,2024-01-26 20:45:00,610.280029,610.48999,609.218627,610.045593,440172.0
1706302200,0,2024-01-26 20:50:00,610.0,610.315917,609.609985,610.049926,429448.0
1706302500,0,2024-01-26 20:55:00,610.049987,610.890014,609.900024,610.299987,961219.0
1706538600,0,2024-01-29 14:30:00,612.320007,612.890014,609.070007,612.400024,2088430.0
1706538900,0,2024-01-29 14:35:00,612.460021,614.799987,612.200012,614.140014,957642.0
1706539200,0,2024-01-29 14:40:00,614.150024,616.549987,613.900024,615.434692,928397.0
1706539500,0,2024-01-29 14:45:00,615.434692,616.650024,614.193176,615.421691,823121.0
1706539800,0,2024-01-29 14:50:00,615.458374,616.900024,614.5,616.250122,713432.0
1706540100,0,2024-01-29 14:55:00,616.604675,617.159973,615.419982,617.072509,568131.0
1706540400,0,2024-01-29 15:00:00,617.075012,617.075012,614.190002,614.676269,665806.0
1706540700,0,2024-01-29 15:05:00,614.614013,616.22998,614.099975,615.771606,579716.0
1706541000,0,2024-01-29 15:10:00,615.782897,616.599975,615.0,616.000976,535162.0
1706541300,0,2024-01-29 15:15:00,616.049987,618.23999,615.669982,618.160888,657645.0
1706541600,0,2024-01-29 15:20:00,618.158386,618.75,616.760009,617.210021,580548.0
1706541900,0,2024-01-29 15:25:00,617.330017,617.459899,616.331726,617.383422,404463.0
1706542200,0,2024-01-29 15:30:00,617.330017,618.349975,616.059997,616.583923,503576.0
1706542500,0,2024-01-29 15:35:00,616.419982,616.596496,614.530029,615.342102,531167.0
1706542800,0,2024-01-29 15:40:00,615.359985,616.43988,615.220092,616.020019,331907.0
1706543100,0,2024-01-29 15:45:00,616.109985,616.880004,615.210083,615.795593,357909.0
1706543400,0,2024-01-29 15:50:00,615.684997,616.020019,615.02008,615.865478,248279.0
1706543700,0,2024-01-29 15:55:00,615.784301,616.780029,614.799987,615.222229,393854.0
1706544000,0,2024-01-29 16:00:00,615.299987,615.435607,614.200012,614.460021,358282.0
1706544300,0,2024-01-29 16:05:00,614.434997,614.640014,613.090026,613.958496,457099.0
1706544600,0,2024-01-29 16:10:00,613.97998,614.94989,613.849975,613.999877,300553.0
1706544900,0,2024-01-29 16:15:00,613.940002,615.119995,613.599975,615.005004,330706.0
1706545200,0,2024-01-29 16:20:00,614.950012,615.130004,613.030029,613.556823,305791.0
1706545500,0,2024-01-29 16:25:00,613.565002,614.869873,612.909973,614.645996,388862.0
1706545800,0,2024-01-29 16:30:00,614.669982,614.885803,613.859985,613.980102,221195.0
1706546100,0,2024-01-29 16:35:00,614.059387,615.299987,613.799987,614.999389,275808.0
1706546400,0,2024-01-29 16:40:00,615.0,615.340026,614.330017,614.799987,234986.0
1706546700,0,2024-01-29 16:45:00,614.780029,615.330017,614.599975,614.885009,275394.0
1706547000,0,2024-01-29 16:50:00,614.849975,614.960021,613.809997,614.155029,253057.0
1706547300,0,2024-01-29 16:55:00,614.141601,614.450012,613.830078,614.250976,168685.0
1706547600,0,2024-01-29 17:00:00,614.349914,615.18988,614.320007,615.090026,255317.0
1706547900,0,2024-01-29 17:05:00,615.129516,615.169982,614.732116,615.130004,164616.0
1706548200,0,2024-01-29 17:10:00,615.074401,616.679992,615.020019,616.028381,461009.0
1706548500,0,2024-01-29 17:15:00,616.091125,616.650024,615.51007,615.770019,215783.0
1706548800,0,2024-01-29 17:20:00,615.830017,616.929992,615.419982,616.650085,262411.0
1706549100,0,2024-01-29 17:25:00,616.690002,616.98999,615.900817,616.150024,234416.0
1706549400,0,2024-01-29 17:30:00,616.224975,616.619995,615.820007,615.950012,146495.0
1706549700,0,2024-01-29 17:35:00,615.960021,616.640014,615.929992,616.330017,185570.0
1706550000,0,2024-01-29 17:40:00,616.361511,616.97998,615.549987,615.679992,207443.0
1706550300,0,2024-01-29 17:45:00,615.719909,616.179992,615.150024,615.760009,183083.0
1706550600,0,2024-01-29 17:50:00,615.83728,616.135009,615.450012,615.661071,153288.0
1706550900,0,2024-01-29 17:55:00,615.659973,616.5,615.549987,616.109985,174610.0
1706551200,0,2024-01-29 18:00:00,616.190002,616.249877,615.21997,615.680908,160264.0
1706551500,0,2024-01-29 18:05:00,615.645019,615.959899,615.427978,615.841308,105064.0
1706551800,0,2024-01-29 18:10:00,615.700012,615.98999,614.71997,615.085021,174872.0
1706552100,0,2024-01-29 18:15:00,615.091613,615.98999,614.900085,615.730102,122492.0
1706552400,0,2024-01-29 18:20:00,615.900024,615.97998,615.5,615.792602,98457.0
1706552700,0,2024-01-29 18:25:00,615.869995,616.179992,615.650085,616.099914,140430.0
1706553000,0,2024-01-29 18:30:00,616.081787,616.630981,615.806518,616.174987,170418.0
1706553300,0,2024-01-29 18:35:00,616.174987,616.679992,616.159973,616.529907,139026.0
1706553600,0,2024-01-29 18:40:00,616.460021,618.079711,616.359985,617.650085,390457.0
1706553900,0,2024-01-29 18:45:00,617.73999,618.200012,617.590087,617.789978,244514.0
1706554200,0,2024-01-29 18:50:00,617.765502,617.999877,617.420104,617.799926,223756.0
1706554500,0,2024-01-29 18:55:00,617.734985,617.865295,617.25,617.359985,160922.0
1706554800,0,2024-01-29 19:00:00,617.384704,617.599975,617.01007,617.515014,157208.0
1706555100,0,2024-01-29 19:05:00,617.590026,618.280029,617.430114,618.25,230353.0
1706555400,0,2024-01-29 19:10:00,618.270019,618.979919,618.109985,618.849975,370006.0
1706555700,0,2024-01-29 19:15:00,618.875,619.400024,618.070129,618.47998,471303.0
1706556000,0,2024-01-29 19:20:00,618.440002,619.169921,618.359985,618.96997,211326.0
1706556300,0,2024-01-29 19:25:00,618.970275,619.690002,618.970275,619.356384,375229.0
1706556600,0,2024-01-29 19:30:00,619.398193,619.940002,619.228027,619.794982,334155.0
1706556900,0,2024-01-29 19:35:00,619.794982,619.97998,619.560119,619.96997,254145.0
1706557200,0,2024-01-29 19:40:00,619.96997,619.97998,619.609985,619.700012,226249.0
1706557500,0,2024-01-29 19:45:00,619.73999,619.777587,618.638488,618.695983,335689.0
1706557800,0,2024-01-29 19:50:00,618.630004,619.590026,618.609985,619.552917,247559.0
1706558100,0,2024-01-29 19:55:00,619.590026,619.859985,619.309997,619.544982,202537.0
1706558400,0,2024-01-29 20:00:00,619.580017,622.099975,619.549987,621.590026,802427.0
1706558700,0,2024-01-29 20:05:00,621.68988,622.25,621.267822,621.815002,442641.0
1706559000,0,2024-01-29 20:10:00,621.820007,622.169921,621.599975,621.905029,276013.0
1706559300,0,2024-01-29 20:15:00,621.900024,622.890014,621.790527,622.72998,508489.0
1706559600,0,2024-01-29 20:20:00,622.834228,623.590026,622.53009,623.369995,820231.0
1706559900,0,2024-01-29 20:25:00,623.390014,624.159973,622.919982,623.712524,551760.0
1706560200,0,2024-01-29 20:30:00,623.700012,624.5,623.270019,623.63269,495217.0
1706560500,0,2024-01-29 20:35:00,623.625,624.210021,623.25,623.340026,365357.0
1706560800,0,2024-01-29 20:40:00,623.299987,624.19989,622.869995,623.96997,445193.0
1706561100,0,2024-01-29 20:45:00,623.950012,624.169982,623.030029,623.900024,546004.0
1706561400,0,2024-01-29 20:50:00,623.859985,624.459899,623.130004,624.080017,673769.0
1706561700,0,2024-01-29 20:55:00,623.909973,624.890014,623.409973,624.72998,958021.0
1706625000,0,2024-01-30 14:30:00,629.0,633.0,626.25,627.539978,3103922.0
1706625300,0,2024-01-30 14:35:00,627.530029,632.280029,627.200073,630.98999,1296126.0
1706625600,0,2024-01-30 14:40:00,630.936096,631.450012,628.25,629.784973,889938.0
1706625900,0,2024-01-30 14:45:00,629.71997,629.780029,625.409912,627.424987,1116975.0
1706626200,0,2024-01-30 14:50:00,627.442626,628.92987,627.0,628.050781,652895.0
1706626500,0,2024-01-30 14:55:00,627.903686,629.289978,626.75,628.650085,628702.0
1706626800,0,2024-01-30 15:00:00,628.784973,628.869995,625.510009,628.690002,827774.0
1706627100,0,2024-01-30 15:05:00,628.710021,631.159973,627.340026,630.280029,964093.0
1706627400,0,2024-01-30 15:10:00,630.349609,630.909973,629.25,630.909973,489625.0
1706627700,0,2024-01-30 15:15:00,630.919982,632.065795,630.609985,632.059997,826075.0
1706628000,0,2024-01-30 15:20:00,632.049987,633.630004,631.609985,633.373596,990933.0
1706628300,0,2024-01-30 15:25:00,633.409973,633.98999,631.799987,632.71997,763877.0
1706628600,0,2024-01-30 15:30:00,632.799987,633.289978,631.870117,632.498596,488236.0
1706628900,0,2024-01-30 15:35:00,632.669982,633.659912,631.609985,632.523986,611493.0
1706629200,0,2024-01-30 15:40:00,632.559997,632.669921,630.829101,631.5,444016.0
1706629500,0,2024-01-30 15:45:00,631.537902,631.799926,630.21997,630.659973,397727.0
1706629800,0,2024-01-30 15:50:00,630.630187,631.128784,629.380004,629.400024,433513.0
1706630100,0,2024-01-30 15:55:00,629.409973,631.179992,628.890014,630.539978,502950.0
1706630400,0,2024-01-30 16:00:00,630.530029,631.729919,630.159179,630.328002,385331.0
1706630700,0,2024-01-30 16:05:00,630.317993,631.559997,630.22998,631.559997,291091.0
1706631000,0,2024-01-30 16:10:00,631.539978,632.460021,631.034606,631.365112,454315.0
1706631300,0,2024-01-30 16:15:00,631.365112,631.649902,630.34497,630.500122,316117.0
1706631600,0,2024-01-30 16:20:00,630.520019,630.919982,629.820129,630.592529,309893.0
1706631900,0,2024-01-30 16:25:00,630.565002,631.5,630.412475,630.789978,270844.0
1706632200,0,2024-01-30 16:30:00,630.784973,632.359985,630.309997,631.813903,426045.0
1706632500,0,2024-01-30 16:35:00,631.809997,632.006713,631.309997,631.900024,234238.0
1706632800,0,2024-01-30 16:40:00,631.938171,632.128173,630.875,631.260009,233920.0
1706633100,0,2024-01-30 16:45:00,631.409973,632.5,631.260009,632.101928,322410.0
1706633400,0,2024-01-30 16:50:00,632.039978,632.700012,631.340026,631.580017,319840.0
1706633700,0,2024-01-30 16:55:00,631.619995,632.030029,630.809997,631.96997,266204.0
1706634000,0,2024-01-30 17:00:00,632.039978,633.37677,631.975219,633.21997,638615.0
1706634300,0,2024-01-30 17:05:00,633.150085,634.929992,633.150085,633.933227,675358.0
1706634600,0,2024-01-30 17:10:00,633.760009,633.969909,632.549987,633.096496,363889.0
1706634900,0,2024-01-30 17:15:00,633.075012,633.159973,631.21997,631.400024,452033.0
1706635200,0,2024-01-30 17:20:00,631.369995,631.770019,629.400024,629.53009,484387.0
1706635500,0,2024-01-30 17:25:00,629.839904,629.867126,627.590026,628.738891,615710.0
1706635800,0,2024-01-30 17:30:00,628.630004,628.960021,626.5,627.739929,527350.0
1706636100,0,2024-01-30 17:35:00,627.659973,628.709899,627.210021,627.96997,383266.0
1706636400,0,2024-01-30 17:40:00,628.007995,628.559692,626.97998,627.316101,291602.0
1706636700,0,2024-01-30 17:45:00,627.309997,628.140014,626.039978,626.96997,374181.0
1706637000,0,2024-01-30 17:50:00,627.031799,627.97998,626.46997,626.926574,339391.0
1706637300,0,2024-01-30 17:55:00,626.969177,627.46997,626.359985,626.909912,361661.0
1706637600,0,2024-01-30 18:00:00,626.804992,627.099975,623.22998,623.299987,838661.0
1706637900,0,2024-01-30 18:05:00,623.380004,624.46997,622.599975,624.200012,613063.0
1706638200,0,2024-01-30 18:10:00,624.159973,625.799926,623.76007,625.549987,428563.0
1706638500,0,2024-01-30 18:15:00,625.546386,626.700012,625.483581,626.409973,439476.0
1706638800,0,2024-01-30 18:20:00,626.349975,626.487792,625.309997,625.934997,338749.0
1706639100,0,2024-01-30 18:25:00,625.955017,627.049987,625.900024,626.669982,318296.0
1706639400,0,2024-01-30 18:30:00,626.760009,627.820007,626.600097,627.630004,338855.0
1706639700,0,2024-01-30 18:35:00,627.659973,628.359985,627.46997,627.5,316378.0
1706640000,0,2024-01-30 18:40:00,627.609985,628.369873,626.700012,626.859985,328240.0
1706640300,0,2024-01-30 18:45:00,626.893981,627.0,626.140075,626.349975,246111.0
1706640600,0,2024-01-30 18:50:00,626.359985,626.859985,625.0,625.749877,311162.0
1706640900,0,2024-01-30 18:55:00,625.67871,626.059997,624.440002,624.97998,300012.0
1706641200,0,2024-01-30 19:00:00,624.97998,625.759277,624.870117,624.929199,224782.0
1706641500,0,2024-01-30 19:05:00,624.96997,624.96997,623.760009,623.961425,315077.0
1706641800,0,2024-01-30 19:10:00,623.882385,624.73999,622.830017,624.549987,394288.0
1706642100,0,2024-01-30 19:15:00,624.470092,625.299987,624.179992,624.724975,289743.0
1706642400,0,2024-01-30 19:20:00,624.6875,626.0,624.657226,625.940002,285415.0
1706642700,0,2024-01-30 19:25:00,625.960021,626.760009,625.830078,626.509521,288576.0
1706643000,0,2024-01-30 19:30:00,626.579284,627.809997,626.409973,627.794799,322330.0
1706643300,0,2024-01-30 19:35:00,627.789916,628.200012,627.220092,627.570007,321653.0
1706643600,0,2024-01-30 19:40:00,627.504089,628.632324,627.359985,627.715576,315766.0
1706643900,0,2024-01-30 19:45:00,627.705017,628.570007,627.340026,628.19989,258759.0
1706644200,0,2024-01-30 19:50:00,628.21997,628.780029,627.770019,627.98999,256869.0
1706644500,0,2024-01-30 19:55:00,628.21997,628.830017,627.880004,628.3031,202347.0
1706644800,0,2024-01-30 20:00:00,628.236999,630.21997,628.0,629.320007,545943.0
1706645100,0,2024-01-30 20:05:00,629.309997,629.389892,627.700012,627.760009,325030.0
1706645400,0,2024-01-30 20:10:00,627.809997,629.200012,627.707885,628.419982,318994.0
1706645700,0,2024-01-30 20:15:00,628.380004,628.950012,628.169982,628.769897,207577.0
1706646000,0,2024-01-30 20:20:00,628.760009,628.97998,628.5,628.739929,172652.0
1706646300,0,2024-01-30 20:25:00,628.695007,629.960021,628.549987,629.296081,327172.0
1706646600,0,2024-01-30 20:30:00,629.349975,629.900024,628.020019,628.260009,331221.0
1706646900,0,2024-01-30 20:35:00,628.200073,628.859985,627.220825,627.455017,352672.0
1706647200,0,2024-01-30 20:40:00,627.443481,628.940002,627.099975,628.299987,432966.0
1706647500,0,2024-01-30 20:45:00,628.25,628.869873,628.0,628.56372,300425.0
1706647800,0,2024-01-30 20:50:00,628.419982,628.659912,626.549987,626.830017,547174.0
1706648100,0,2024-01-30 20:55:00,626.880004,628.239929,626.778869,627.530029,708777.0
1706711400,0,2024-01-31 14:30:00,614.400024,619.96997,613.0,618.080017,3307370.0
1706711700,0,2024-01-31 14:35:00,618.080017,618.419982,613.799987,617.289916,1127855.0
1706712000,0,2024-01-31 14:40:00,617.270019,618.900024,616.0,616.72998,985675.0
1706712300,0,2024-01-31 14:45:00,616.640014,620.75,615.609985,620.280029,1155881.0
1706712600,0,2024-01-31 14:50:00,620.030029,620.67987,617.799987,617.950012,680175.0
1706712900,0,2024-01-31 14:55:00,618.099975,619.390014,615.799987,616.710021,671922.0
1706713200,0,2024-01-31 15:00:00,616.590026,617.339904,615.609985,616.515014,621799.0
1706713500,0,2024-01-31 15:05:00,616.359985,618.119995,615.190002,617.650024,615879.0
1706713800,0,2024-01-31 15:10:00,617.684997,618.049926,615.380004,615.629882,461246.0
1706714100,0,2024-01-31 15:15:00,615.510009,617.130004,615.190002,615.809997,455066.0
1706714400,0,2024-01-31 15:20:00,615.760009,616.19989,614.75,615.619995,531770.0
1706714700,0,2024-01-31 15:25:00,615.520019,615.549987,612.020019,612.210021,797856.0
1706715000,0,2024-01-31 15:30:00,612.169982,612.499877,608.21997,609.880004,1536474.0
1706715300,0,2024-01-31 15:35:00,609.830078,610.492309,607.25,607.419982,1240824.0
1706715600,0,2024-01-31 15:40:00,607.330017,609.609985,607.150024,608.442016,803174.0
1706715900,0,2024-01-31 15:45:00,608.380004,609.869995,607.0,609.337524,777670.0
1706716200,0,2024-01-31 15:50:00,609.33728,609.700012,607.870117,608.98999,511481.0
1706716500,0,2024-01-31 15:55:00,608.898315,609.549987,608.400024,609.390014,401932.0
1706716800,0,2024-01-31 16:00:00,609.395019,612.17987,609.170104,612.099975,729729.0
1706717100,0,2024-01-31 16:05:00,612.049987,612.190002,610.549987,612.033996,424297.0
1706717400,0,2024-01-31 16:10:00,612.008728,612.97998,611.520019,612.690002,434684.0
1706717700,0,2024-01-31 16:15:00,612.73999,613.919982,612.549987,613.309997,504237.0
1706718000,0,2024-01-31 16:20:00,613.414978,614.340026,612.817871,612.900024,353510.0
1706718300,0,2024-01-31 16:25:00,612.799987,613.119018,612.0,612.890014,340481.0
1706718600,0,2024-01-31 16:30:00,613.070007,613.48999,612.46997,613.25,281000.0
1706718900,0,2024-01-31 16:35:00,613.221008,615.0,613.0,614.881225,452986.0
1706719200,0,2024-01-31 16:40:00,614.799987,615.0,614.178405,614.919982,379262.0
1706719500,0,2024-01-31 16:45:00,614.929992,616.416992,614.426269,616.034606,542171.0
1706719800,0,2024-01-31 16:50:00,616.22998,616.69989,614.880004,615.779907,392871.0
1706720100,0,2024-01-31 16:55:00,615.700012,616.5,615.5,616.010009,286196.0
1706720400,0,2024-01-31 17:00:00,616.039123,617.47998,615.955688,617.47998,394607.0
1706720700,0,2024-01-31 17:05:00,617.484619,617.929992,617.039978,617.710021,313468.0
1706721000,0,2024-01-31 17:10:00,617.789978,617.940002,616.940002,617.429992,328350.0
1706721300,0,2024-01-31 17:15:00,617.395019,617.700012,616.200927,616.215026,338837.0
1706721600,0,2024-01-31 17:20:00,616.265014,616.48999,615.169982,615.60498,310233.0
1706721900,0,2024-01-31 17:25:00,615.549987,616.880004,615.310119,616.520019,247875.0
1706722200,0,2024-01-31 17:30:00,616.554077,616.815002,614.700012,615.034973,282607.0
1706722500,0,2024-01-31 17:35:00,615.054992,615.47998,614.159973,614.934997,291330.0
1706722800,0,2024-01-31 17:40:00,614.97998,616.0,614.510009,615.500122,252139.0
1706723100,0,2024-01-31 17:45:00,615.585021,615.646911,613.630004,614.255004,298477.0
1706723400,0,2024-01-31 17:50:00,614.320007,614.950012,613.869995,614.049987,287561.0
1706723700,0,2024-01-31 17:55:00,614.099975,615.200012,613.580017,615.044921,254954.0
1706724000,0,2024-01-31 18:00:00,615.140014,616.339904,615.099975,615.599975,305414.0
1706724300,0,2024-01-31 18:05:00,615.655029,616.599975,615.099975,616.44873,269829.0
1706724600,0,2024-01-31 18:10:00,616.390014,616.710021,615.660095,616.590026,197282.0
1706724900,0,2024-01-31 18:15:00,616.570922,617.159973,615.870117,616.080993,318290.0
1706725200,0,2024-01-31 18:20:00,616.140014,616.379882,614.270019,614.359985,269326.0
1706725500,0,2024-01-31 18:25:00,614.400024,614.869995,613.700012,613.760009,266666.0
1706725800,0,2024-01-31 18:30:00,613.822021,614.229919,613.130004,613.683898,303152.0
1706726100,0,2024-01-31 18:35:00,613.75,614.700012,613.419982,613.599975,267110.0
1706726400,0,2024-01-31 18:40:00,613.724426,614.940002,613.660583,614.940002,216800.0
1706726700,0,2024-01-31 18:45:00,614.875,615.380004,614.19812,615.309997,277167.0
1706727000,0,2024-01-31 18:50:00,615.260009,615.46997,614.131896,614.159973,185852.0
1706727300,0,2024-01-31 18:55:00,614.159973,615.700012,614.090026,615.085021,220288.0
1706727600,0,2024-01-31 19:00:00,615.22998,616.140014,611.330017,613.242187,692680.0
1706727900,0,2024-01-31 19:05:00,613.409973,615.809997,613.150085,615.309997,559418.0
1706728200,0,2024-01-31 19:10:00,615.309997,617.059997,615.0,616.34497,504648.0
1706728500,0,2024-01-31 19:15:00,616.30841,616.994812,615.130004,615.293029,381754.0
1706728800,0,2024-01-31 19:20:00,615.22821,615.889892,614.309997,615.599975,272987.0
1706729100,0,2024-01-31 19:25:00,615.599975,616.200012,615.08612,615.770629,264997.0
1706729400,0,2024-01-31 19:30:00,615.815002,617.96997,614.400085,617.390014,558310.0
1706729700,0,2024-01-31 19:35:00,617.590026,619.72998,615.3479,619.234985,1003213.0
1706730000,0,2024-01-31 19:40:00,619.25769,622.0,619.049987,621.020019,973718.0
1706730300,0,2024-01-31 19:45:00,621.184997,622.690185,617.96997,618.690002,887579.0
1706730600,0,2024-01-31 19:50:00,618.630004,620.648193,617.299987,619.424987,526319.0
1706730900,0,2024-01-31 19:55:00,619.429992,620.799987,618.640014,619.210205,407521.0
1706731200,0,2024-01-31 20:00:00,619.169982,620.0,613.820129,615.410888,730930.0
1706731500,0,2024-01-31 20:05:00,615.590026,616.650024,612.549987,616.484985,735375.0
1706731800,0,2024-01-31 20:10:00,616.22998,617.450012,613.900024,616.114013,508056.0
1706732100,0,2024-01-31 20:15:00,616.010009,617.070007,615.22998,616.210021,417825.0
1706732400,0,2024-01-31 20:20:00,616.049987,619.299987,615.51007,617.940002,556576.0
1706732700,0,2024-01-31 20:25:00,617.940002,618.409912,616.629577,617.130004,363455.0
1706733000,0,2024-01-31 20:30:00,617.150024,617.400024,614.289978,614.890014,436512.0
1706733300,0,2024-01-31 20:35:00,614.630004,615.679992,613.5,615.530029,516536.0
1706733600,0,2024-01-31 20:40:00,615.440002,615.97998,614.539978,614.650024,371024.0
1706733900,0,2024-01-31 20:45:00,614.700012,616.510009,614.607788,615.409973,498419.0
1706734200,0,2024-01-31 20:50:00,615.179992,615.659973,613.690002,615.263122,604133.0
1706734500,0,2024-01-31 20:55:00,615.265014,616.099975,614.400024,615.010009,963577.0
1706797800,0,2024-02-01 14:30:00,621.0,621.75,617.386596,619.937988,2355944.0
1706798100,0,2024-02-01 14:35:00,620.013977,620.369995,617.47998,618.34497,943430.0
1706798400,0,2024-02-01 14:40:00,618.347473,620.950012,617.474609,620.602478,882204.0
1706798700,0,2024-02-01 14:45:00,620.210021,621.0,618.5,618.700012,669166.0
1706799000,0,2024-02-01 14:50:00,618.84497,619.950012,618.0,619.284973,628739.0
1706799300,0,2024-02-01 14:55:00,619.200012,619.609985,617.549987,618.687988,555955.0
1706799600,0,2024-02-01 15:00:00,618.830017,619.549987,616.5,619.210021,815112.0
1706799900,0,2024-02-01 15:05:00,619.210021,622.440002,618.633178,622.390014,1110653.0
1706800200,0,2024-02-01 15:10:00,622.390014,622.799987,621.609985,622.280517,777744.0
1706800500,0,2024-02-01 15:15:00,622.322509,622.669982,621.200012,621.325012,514783.0
1706800800,0,2024-02-01 15:20:00,621.309997,621.945007,620.409973,621.719177,446181.0
1706801100,0,2024-02-01 15:25:00,621.72998,623.200012,621.23999,623.089721,625540.0
1706801400,0,2024-02-01 15:30:00,623.093994,624.820007,622.520019,624.335021,821940.0
1706801700,0,2024-02-01 15:35:00,624.349975,624.71997,623.21997,623.25,568145.0
1706802000,0,2024-02-01 15:40:00,623.351318,623.357604,621.609985,622.515014,458168.0
1706802300,0,2024-02-01 15:45:00,622.520019,623.039978,621.73999,622.25,357819.0
1706802600,0,2024-02-01 15:50:00,622.210021,622.880004,620.419982,620.679992,452441.0
1706802900,0,2024-02-01 15:55:00,620.650024,620.840026,619.619995,619.784973,424460.0
1706803200,0,2024-02-01 16:00:00,619.787475,620.349975,618.400024,618.46997,527285.0
1706803500,0,2024-02-01 16:05:00,618.465026,619.96997,618.421081,619.390014,343615.0
1706803800,0,2024-02-01 16:10:00,619.320617,620.270019,619.085021,619.669616,255923.0
1706804100,0,2024-02-01 16:15:00,619.770019,621.17987,617.570007,619.22998,639794.0
1706804400,0,2024-02-01 16:20:00,619.22998,621.580017,619.020019,621.020019,332061.0
1706804700,0,2024-02-01 16:25:00,621.090026,621.22998,619.0,619.12561,306261.0
1706805000,0,2024-02-01 16:30:00,619.260009,620.330017,618.190002,619.955017,357859.0
1706805300,0,2024-02-01 16:35:00,619.909973,621.119995,619.400024,621.049987,275444.0
1706805600,0,2024-02-01 16:40:00,621.090026,621.200012,620.190002,620.632019,263970.0
1706805900,0,2024-02-01 16:45:00,620.590026,620.869873,620.0,620.46997,202975.0
1706806200,0,2024-02-01 16:50:00,620.549987,622.159912,620.549987,622.107604,413406.0
1706806500,0,2024-02-01 16:55:00,622.039978,622.289978,621.21997,621.510009,246859.0
1706806800,0,2024-02-01 17:00:00,621.51239,623.080017,621.349975,622.843017,336014.0
1706807100,0,2024-02-01 17:05:00,622.909606,623.960021,622.826293,623.664978,352136.0
1706807400,0,2024-02-01 17:10:00,623.570129,624.23999,623.200012,624.179992,304348.0
1706807700,0,2024-02-01 17:15:00,624.109985,624.96997,624.099975,624.248779,508987.0
1706808000,0,2024-02-01 17:20:00,624.299987,624.659973,624.049987,624.583984,280162.0
1706808300,0,2024-02-01 17:25:00,624.539978,624.799987,624.020019,624.070007,316171.0
1706808600,0,2024-02-01 17:30:00,624.099975,624.25,623.510009,624.0,269348.0
1706808900,0,2024-02-01 17:35:00,623.999206,624.73999,623.785522,624.19757,262940.0
1706809200,0,2024-02-01 17:40:00,624.260009,624.599975,623.21997,623.809997,281692.0
1706809500,0,2024-02-01 17:45:00,623.899902,626.320007,623.801086,625.984497,619009.0
1706809800,0,2024-02-01 17:50:00,626.039978,626.799987,625.584716,625.75,405680.0
1706810100,0,2024-02-01 17:55:00,625.75,626.659973,624.5,625.458007,421410.0
1706810400,0,2024-02-01 18:00:00,625.409973,625.48999,623.663513,624.140014,265241.0
1706810700,0,2024-02-01 18:05:00,623.920898,624.46997,623.610107,624.397827,202677.0
1706811000,0,2024-02-01 18:10:00,624.294982,625.900024,624.190002,625.73999,284397.0
1706811300,0,2024-02-01 18:15:00,625.737976,626.21997,625.510009,626.0979,237821.0
1706811600,0,2024-02-01 18:20:00,626.150817,627.030029,626.010009,626.799987,344895.0
1706811900,0,2024-02-01 18:25:00,626.93988,627.299987,626.080017,626.780029,255041.0
1706812200,0,2024-02-01 18:30:00,626.75,628.119995,626.660095,627.599975,480897.0
1706812500,0,2024-02-01 18:35:00,627.585021,628.249877,626.000122,626.590026,376892.0
1706812800,0,2024-02-01 18:40:00,626.590026,627.200012,626.060119,627.048217,233853.0
1706813100,0,2024-02-01 18:45:00,627.059997,627.879882,627.039978,627.150024,232182.0
1706813400,0,2024-02-01 18:50:00,627.164978,627.97998,627.140014,627.770019,195291.0
1706813700,0,2024-02-01 18:55:00,627.849975,628.400024,627.280029,627.604675,312873.0
1706814000,0,2024-02-01 19:00:00,627.679992,628.0,627.299987,627.961975,168767.0
1706814300,0,2024-02-01 19:05:00,627.909973,628.679992,627.76007,628.630004,302445.0
1706814600,0,2024-02-01 19:10:00,628.609985,628.879882,627.400024,627.841979,286190.0
1706814900,0,2024-02-01 19:15:00,627.85498,628.454711,627.320129,628.454711,248249.0
1706815200,0,2024-02-01 19:20:00,628.455017,628.73999,627.965576,628.325012,216035.0
1706815500,0,2024-02-01 19:25:00,628.325012,628.98999,628.140014,628.21997,348733.0
1706815800,0,2024-02-01 19:30:00,628.270019,628.390014,627.530029,627.593627,246505.0
1706816100,0,2024-02-01 19:35:00,627.650024,628.150024,627.150024,628.0,292473.0
1706816400,0,2024-02-01 19:40:00,628.070007,628.330017,627.700073,627.830017,231173.0
1706816700,0,2024-02-01 19:45:00,627.899902,629.630004,627.869995,629.169982,471546.0
1706817000,0,2024-02-01 19:50:00,629.180114,629.96997,629.000122,629.5,330415.0
1706817300,0,2024-02-01 19:55:00,629.549987,629.890014,629.049987,629.46997,289183.0
1706817600,0,2024-02-01 20:00:00,629.48999,630.629882,629.330017,630.523681,505902.0
1706817900,0,2024-02-01 20:05:00,630.535705,631.0,629.799987,630.020019,376449.0
1706818200,0,2024-02-01 20:10:00,630.020019,630.599975,629.200012,630.369995,368313.0
1706818500,0,2024-02-01 20:15:00,630.385009,631.119995,630.21997,630.894592,342309.0
1706818800,0,2024-02-01 20:20:00,630.799987,630.900024,629.919982,630.450012,316027.0
1706819100,0,2024-02-01 20:25:00,630.411682,631.139892,630.411682,630.945007,318420.0
1706819400,0,2024-02-01 20:30:00,630.960021,631.840026,630.900024,631.72998,419657.0
1706819700,0,2024-02-01 20:35:00,631.768371,631.909973,630.909973,631.220092,351453.0
1706820000,0,2024-02-01 20:40:00,631.245422,631.830017,630.400085,630.552001,360088.0
1706820300,0,2024-02-01 20:45:00,630.520019,631.0,629.200012,629.265014,519865.0
1706820600,0,2024-02-01 20:50:00,629.320007,629.799987,628.679992,629.390014,615858.0
1706820900,0,2024-02-01 20:55:00,629.48999,630.399414,629.48999,630.349975,749511.0
1706884200,0,2024-02-02 14:30:00,638.0,642.080017,636.900024,642.080017,2930680.0
1706884500,0,2024-02-02 14:35:00,641.929992,646.710021,641.300109,645.22998,1669337.0
1706884800,0,2024-02-02 14:40:00,645.253173,648.950012,645.13208,648.734985,1153049.0
1706885100,0,2024-02-02 14:45:00,648.799987,653.580017,648.48999,651.2984,1735850.0
1706885400,0,2024-02-02 14:50:00,651.21997,651.599975,649.809997,650.23999,1174165.0
1706885700,0,2024-02-02 14:55:00,650.210021,654.359985,649.830017,651.952026,1100215.0
1706886000,0,2024-02-02 15:00:00,651.830017,653.5,650.049987,650.309997,915219.0
1706886300,0,2024-02-02 15:05:00,650.335021,651.479919,647.900024,649.429992,888376.0
1706886600,0,2024-02-02 15:10:00,649.432922,649.789978,647.78009,649.614013,857028.0
1706886900,0,2024-02-02 15:15:00,649.580017,652.0,649.309997,651.15332,772347.0
1706887200,0,2024-02-02 15:20:00,651.184204,652.539978,651.000122,651.804992,623296.0
1706887500,0,2024-02-02 15:25:00,651.710021,652.159912,649.549987,650.679992,612485.0
1706887800,0,2024-02-02 15:30:00,650.757507,651.133972,648.52008,650.904907,595153.0
1706888100,0,2024-02-02 15:35:00,650.799987,652.679992,649.700012,652.539978,512543.0
1706888400,0,2024-02-02 15:40:00,652.440124,653.96997,652.440124,653.919982,686249.0
1706888700,0,2024-02-02 15:45:00,653.940002,654.0,651.530029,651.640014,592492.0
1706889000,0,2024-02-02 15:50:00,651.640014,652.98999,651.520019,652.869995,358840.0
1706889300,0,2024-02-02 15:55:00,652.883972,653.0,651.349975,651.684997,348981.0
1706889600,0,2024-02-02 16:00:00,651.789978,652.053222,650.71997,651.030029,322161.0
1706889900,0,2024-02-02 16:05:00,651.030029,652.289978,650.940002,651.640014,269964.0
1706890200,0,2024-02-02 16:10:00,652.299987,653.169982,652.230102,652.771118,389496.0
1706890500,0,2024-02-02 16:15:00,652.744995,652.811584,651.200012,652.140014,302022.0
1706890800,0,2024-02-02 16:20:00,652.195007,653.400024,651.599975,653.211914,396806.0
1706891100,0,2024-02-02 16:25:00,653.23999,654.070007,653.119995,653.924011,451036.0
1706891400,0,2024-02-02 16:30:00,654.0,655.869995,653.869018,655.172607,748542.0
1706891700,0,2024-02-02 16:35:00,655.292297,656.400024,654.619995,656.312011,536013.0
1706892000,0,2024-02-02 16:40:00,656.309997,657.869995,656.0,657.47998,632628.0
1706892300,0,2024-02-02 16:45:00,657.469177,658.679992,657.0,658.570007,668616.0
1706892600,0,2024-02-02 16:50:00,658.619995,660.849975,658.559997,660.333618,1032407.0
1706892900,0,2024-02-02 16:55:00,660.310119,660.950012,658.690124,659.690002,737190.0
1706893200,0,2024-02-02 17:00:00,659.71997,661.299804,659.640075,660.510009,637663.0
1706893500,0,2024-02-02 17:05:00,660.474975,660.799926,659.049987,659.070007,417926.0
1706893800,0,2024-02-02 17:10:00,659.119873,660.779418,658.710021,660.32373,496411.0
1706894100,0,2024-02-02 17:15:00,660.359985,663.349975,659.778076,663.207885,724959.0
1706894400,0,2024-02-02 17:20:00,663.169982,664.419982,662.599975,663.299987,769621.0
1706894700,0,2024-02-02 17:25:00,663.349975,665.71997,662.599975,665.71997,777957.0
1706895000,0,2024-02-02 17:30:00,665.75,665.794982,664.099975,664.669982,525703.0
1706895300,0,2024-02-02 17:35:00,664.610107,665.900024,664.610107,665.230895,456849.0
1706895600,0,2024-02-02 17:40:00,665.23999,666.0,661.690002,662.330017,752398.0
1706895900,0,2024-02-02 17:45:00,662.460021,662.460021,660.809997,661.659973,672025.0
1706896200,0,2024-02-02 17:50:00,661.729919,662.355773,660.119995,662.31781,491145.0
1706896500,0,2024-02-02 17:55:00,662.280029,662.98999,661.275207,662.840026,379329.0
1706896800,0,2024-02-02 18:00:00,662.941528,663.799987,662.71997,663.650024,395126.0
1706897100,0,2024-02-02 18:05:00,663.643188,664.280029,662.090087,662.359985,462932.0
1706897400,0,2024-02-02 18:10:00,662.390014,664.059997,662.390014,663.785583,306485.0
1706897700,0,2024-02-02 18:15:00,663.905029,664.109985,662.200012,662.28778,370188.0
1706898000,0,2024-02-02 18:20:00,662.5,662.590026,660.72998,661.032775,406491.0
1706898300,0,2024-02-02 18:25:00,661.109985,661.140075,659.039978,659.835021,474563.0
1706898600,0,2024-02-02 18:30:00,659.909973,660.93988,658.640014,659.386474,480949.0
1706898900,0,2024-02-02 18:35:00,659.494018,660.269897,658.169189,659.789978,410452.0
1706899200,0,2024-02-02 18:40:00,659.752014,660.409973,658.75,660.170776,349751.0
1706899500,0,2024-02-02 18:45:00,660.359985,660.890014,659.820007,659.950012,335427.0
1706899800,0,2024-02-02 18:50:00,659.999572,660.599975,659.549987,660.25,281430.0
1706900100,0,2024-02-02 18:55:00,660.289978,661.479919,660.030029,661.195007,318440.0
1706900400,0,2024-02-02 19:00:00,661.340026,662.400024,661.050109,661.839416,373381.0
1706900700,0,2024-02-02 19:05:00,661.73999,662.289978,660.800109,661.97998,291834.0
1706901000,0,2024-02-02 19:10:00,662.0,662.629699,661.619995,662.375,266954.0
1706901300,0,2024-02-02 19:15:00,662.539978,663.309875,662.0,662.059997,307467.0
1706901600,0,2024-02-02 19:20:00,662.067077,662.339904,661.179992,661.860107,257377.0
1706901900,0,2024-02-02 19:25:00,661.914001,662.289978,661.400085,661.5,224769.0
1706902200,0,2024-02-02 19:30:00,661.48999,662.150024,660.809997,662.0,289364.0
1706902500,0,2024-02-02 19:35:00,662.049987,662.539978,661.510009,661.542785,694011.0
1706902800,0,2024-02-02 19:40:00,661.710021,661.900024,660.200012,661.159973,285970.0
1706903100,0,2024-02-02 19:45:00,661.150024,661.299987,660.320007,660.840026,218717.0
1706903400,0,2024-02-02 19:50:00,660.880004,661.0,659.299987,660.080017,397589.0
1706903700,0,2024-02-02 19:55:00,660.090026,660.830017,659.47998,660.780029,308481.0
1706904000,0,2024-02-02 20:00:00,660.770019,661.73999,660.210021,661.679992,351540.0
1706904300,0,2024-02-02 20:05:00,661.609985,661.73999,660.830017,661.219116,311269.0
1706904600,0,2024-02-02 20:10:00,661.122192,662.099975,660.730102,660.859008,423366.0
1706904900,0,2024-02-02 20:15:00,660.880004,660.880004,659.700012,660.215026,412463.0
1706905200,0,2024-02-02 20:20:00,660.289978,660.5,659.370117,660.1203,281394.0
1706905500,0,2024-02-02 20:25:00,660.128417,661.159973,659.98999,660.885009,276917.0
1706905800,0,2024-02-02 20:30:00,660.880004,661.140014,660.090026,660.713012,362095.0
1706906100,0,2024-02-02 20:35:00,660.719726,660.789978,660.0,660.625,303705.0
1706906400,0,2024-02-02 20:40:00,660.588989,661.059997,660.244995,660.59497,406177.0
1706906700,0,2024-02-02 20:45:00,660.559997,661.869995,660.150024,661.690002,555445.0
1706907000,0,2024-02-02 20:50:00,661.559997,661.950012,661.0,661.510009,543996.0
1706907300,0,2024-02-02 20:55:00,661.47998,662.75,661.230102,661.5,1118918.0
1707143400,0,2024-02-05 14:30:00,682.25,691.98999,677.0,691.070007,6891776.0
1707143700,0,2024-02-05 14:35:00,691.276794,692.950012,683.5,686.812011,2340436.0
1707144000,0,2024-02-05 14:40:00,686.835021,691.599975,685.809997,687.329895,1904020.0
1707144300,0,2024-02-05 14:45:00,687.169982,691.039978,686.200012,686.645019,1433997.0
1707144600,0,2024-02-05 14:50:00,686.869995,691.359985,685.5,687.775024,1441767.0
1707144900,0,2024-02-05 14:55:00,687.73999,694.96997,687.73999,693.010009,1715936.0
1707145200,0,2024-02-05 15:00:00,692.820007,693.5,688.0,688.395324,1368768.0
1707145500,0,2024-02-05 15:05:00,688.429992,691.369995,685.300109,686.054992,1607477.0
1707145800,0,2024-02-05 15:10:00,686.010009,687.21997,682.559997,684.21997,1598781.0
1707146100,0,2024-02-05 15:15:00,684.225524,684.630004,679.0,680.919982,1613088.0
1707146400,0,2024-02-05 15:20:00,680.960021,681.799987,679.0,679.73999,1168652.0
1707146700,0,2024-02-05 15:25:00,679.829528,682.940002,679.299987,681.59729,1025265.0
1707147000,0,2024-02-05 15:30:00,681.539978,682.909973,678.570007,679.135009,966200.0
1707147300,0,2024-02-05 15:35:00,679.339904,682.549987,677.590026,677.770019,961554.0
1707147600,0,2024-02-05 15:40:00,677.830017,677.859985,672.049987,675.400024,1696320.0
1707147900,0,2024-02-05 15:45:00,675.375,678.880004,674.716003,678.059997,1005167.0
1707148200,0,2024-02-05 15:50:00,678.059997,680.0,676.349487,679.880004,761376.0
1707148500,0,2024-02-05 15:55:00,679.825805,680.159973,678.790405,680.0,659335.0
1707148800,0,2024-02-05 16:00:00,679.97998,680.190002,678.340026,679.5,518289.0
1707149100,0,2024-02-05 16:05:00,679.48999,683.400024,679.049987,683.289916,1020577.0
1707149400,0,2024-02-05 16:10:00,683.179992,683.179992,681.190002,682.5,512507.0
1707149700,0,2024-02-05 16:15:00,682.484985,683.700012,682.109985,683.400024,578495.0
1707150000,0,2024-02-05 16:20:00,683.414978,683.539978,681.909973,682.349975,481799.0
1707150300,0,2024-02-05 16:25:00,682.255004,682.255004,681.020019,681.390014,469610.0
1707150600,0,2024-02-05 16:30:00,681.349975,685.5,681.270019,685.044982,931085.0
1707150900,0,2024-02-05 16:35:00,685.0,685.599975,684.130004,684.72998,558678.0
1707151200,0,2024-02-05 16:40:00,684.710021,685.179992,682.609985,683.539978,436178.0
1707151500,0,2024-02-05 16:45:00,683.527893,684.75,682.799987,684.359985,508923.0
1707151800,0,2024-02-05 16:50:00,684.234375,685.5,684.030029,684.859985,426518.0
1707152100,0,2024-02-05 16:55:00,684.960021,687.899902,684.842102,687.815002,671728.0
1707152400,0,2024-02-05 17:00:00,687.75,690.159973,687.48999,688.95819,975362.0
1707152700,0,2024-02-05 17:05:00,689.013977,689.97998,688.599975,689.09497,522484.0
1707153000,0,2024-02-05 17:10:00,689.140014,691.69989,688.929992,690.590026,766953.0
1707153300,0,2024-02-05 17:15:00,690.580017,691.330017,690.020019,690.195007,537489.0
1707153600,0,2024-02-05 17:20:00,690.289978,691.153686,689.23999,690.96997,521250.0
1707153900,0,2024-02-05 17:25:00,690.918518,691.039916,689.340026,689.609985,398306.0
1707154200,0,2024-02-05 17:30:00,689.650024,690.859375,689.02008,689.671997,546869.0
1707154500,0,2024-02-05 17:35:00,689.685119,690.342285,688.500183,689.914978,481281.0
1707154800,0,2024-02-05 17:40:00,689.875,691.799987,689.099975,691.510009,553113.0
1707155100,0,2024-02-05 17:45:00,691.590026,691.75,690.0,690.265319,465179.0
1707155400,0,2024-02-05 17:50:00,690.215026,690.520019,687.090026,688.049987,679223.0
1707155700,0,2024-02-05 17:55:00,688.0,688.73999,685.0,687.284973,437023.0
1707156000,0,2024-02-05 18:00:00,687.320007,687.71997,685.099975,686.09497,656429.0
1707156300,0,2024-02-05 18:05:00,686.200012,688.159973,685.141784,687.736877,471027.0
1707156600,0,2024-02-05 18:10:00,687.900024,689.599975,687.724182,689.48999,487653.0
1707156900,0,2024-02-05 18:15:00,689.429992,689.619384,688.560119,689.450012,371528.0
1707157200,0,2024-02-05 18:20:00,689.5885,689.5885,686.72998,687.390014,381265.0
1707157500,0,2024-02-05 18:25:00,687.369995,689.499877,687.065124,688.825012,370811.0
1707157800,0,2024-02-05 18:30:00,688.718627,689.97998,688.030029,688.880004,439126.0
1707158100,0,2024-02-05 18:35:00,688.840026,689.039978,687.5401,688.224609,310740.0
1707158400,0,2024-02-05 18:40:00,688.224609,689.0,687.0,687.875,455224.0
1707158700,0,2024-02-05 18:45:00,687.849975,688.549987,687.383422,687.789978,233459.0
1707159000,0,2024-02-05 18:50:00,687.859985,687.989929,686.144287,687.760009,405176.0
1707159300,0,2024-02-05 18:55:00,687.640014,689.099975,687.0,688.539978,425478.0
1707159600,0,2024-02-05 19:00:00,688.562927,689.19989,687.394409,687.508972,351086.0
1707159900,0,2024-02-05 19:05:00,687.440002,688.900024,686.690002,688.619995,380120.0
1707160200,0,2024-02-05 19:10:00,688.526123,689.789978,687.940002,688.539978,444589.0
1707160500,0,2024-02-05 19:15:00,688.48999,689.109924,687.25,687.794982,315981.0
1707160800,0,2024-02-05 19:20:00,687.794982,689.030029,687.130004,688.679992,329196.0
1707161100,0,2024-02-05 19:25:00,688.580017,690.0,688.130004,689.505004,410739.0
1707161400,0,2024-02-05 19:30:00,689.523498,690.780029,689.21997,690.513,454208.0
1707161700,0,2024-02-05 19:35:00,690.599975,691.570007,690.258972,690.84851,572041.0
1707162000,0,2024-02-05 19:40:00,690.799987,691.98999,690.5,691.840087,463003.0
1707162300,0,2024-02-05 19:45:00,691.988586,693.5,691.630004,693.055114,826414.0
1707162600,0,2024-02-05 19:50:00,692.940002,693.109375,691.140075,691.289978,458765.0
1707162900,0,2024-02-05 19:55:00,691.140014,691.799987,690.510009,690.890014,409250.0
1707163200,0,2024-02-05 20:00:00,690.992004,691.130004,687.605285,687.700012,665964.0
1707163500,0,2024-02-05 20:05:00,687.700012,688.260009,686.799987,686.819213,546008.0
1707163800,0,2024-02-05 20:10:00,686.880004,687.254577,683.869995,684.280029,734370.0
1707164100,0,2024-02-05 20:15:00,684.299987,684.700012,681.0,683.599975,972589.0
1707164400,0,2024-02-05 20:20:00,683.715026,686.299926,682.929992,685.91687,766265.0
1707164700,0,2024-02-05 20:25:00,686.0,688.25,685.97998,687.600097,723106.0
1707165000,0,2024-02-05 20:30:00,687.645019,689.119995,687.010009,688.973083,540070.0
1707165300,0,2024-02-05 20:35:00,688.940002,689.599975,687.799987,688.429992,547468.0
1707165600,0,2024-02-05 20:40:00,688.391418,689.950012,688.26007,689.450012,546218.0
1707165900,0,2024-02-05 20:45:00,689.349975,691.400024,689.330017,690.580017,776818.0
1707166200,0,2024-02-05 20:50:00,690.849975,694.270019,690.741271,693.990112,1168156.0
1707166500,0,2024-02-05 20:55:00,694.200012,694.48999,692.799987,693.179992,1566930.0
1707229800,0,2024-02-06 14:30:00,696.299987,697.539916,686.309997,687.265014,5944710.0
1707230100,0,2024-02-06 14:35:00,687.190002,689.879882,683.799987,687.853881,2144786.0
1707230400,0,2024-02-06 14:40:00,688.049316,689.549987,685.080017,685.999877,1537684.0
1707230700,0,2024-02-06 14:45:00,685.849975,686.592224,681.0,685.539978,1924553.0
1707231000,0,2024-02-06 14:50:00,685.640014,686.400024,682.700012,685.539978,1045393.0
1707231300,0,2024-02-06 14:55:00,685.513305,685.950012,682.640014,683.080017,875917.0
1707231600,0,2024-02-06 15:00:00,682.940002,683.169982,677.369995,677.549926,1753767.0
1707231900,0,2024-02-06 15:05:00,677.48999,680.937927,676.010009,679.409973,1375478.0
1707232200,0,2024-02-06 15:10:00,679.270019,680.400024,677.151184,680.319885,914167.0
1707232500,0,2024-02-06 15:15:00,680.260009,681.269897,679.349975,680.640014,859310.0
1707232800,0,2024-02-06 15:20:00,680.5,680.880004,676.109985,676.423583,1006102.0
1707233100,0,2024-02-06 15:25:00,676.549987,679.400024,673.849975,679.331787,1214300.0
1707233400,0,2024-02-06 15:30:00,679.315002,681.190002,678.849975,680.419616,870645.0
1707233700,0,2024-02-06 15:35:00,680.294982,683.890014,680.294982,682.305908,956067.0
1707234000,0,2024-02-06 15:40:00,682.249206,683.169982,680.0,680.861022,685860.0
1707234300,0,2024-02-06 15:45:00,680.84497,681.419982,679.0,679.046813,501676.0
1707234600,0,2024-02-06 15:50:00,679.271423,679.799987,678.099975,679.039978,523540.0
1707234900,0,2024-02-06 15:55:00,679.070007,680.539978,678.630004,678.780029,499275.0
1707235200,0,2024-02-06 16:00:00,678.744995,679.200012,676.880004,677.515014,552873.0
1707235500,0,2024-02-06 16:05:00,677.390014,680.099914,677.390014,679.058898,498586.0
1707235800,0,2024-02-06 16:10:00,679.054992,679.280029,676.311523,677.075012,635142.0
1707236100,0,2024-02-06 16:15:00,677.0,677.530029,674.200012,677.234985,888607.0
1707236400,0,2024-02-06 16:20:00,677.25,678.289978,676.0,677.648925,573223.0
1707236700,0,2024-02-06 16:25:00,677.73999,679.700012,677.299987,679.637878,530374.0
1707237000,0,2024-02-06 16:30:00,679.700012,680.330017,679.100097,679.679992,479152.0
1707237300,0,2024-02-06 16:35:00,679.688171,679.950012,677.940002,678.174987,451438.0
1707237600,0,2024-02-06 16:40:00,678.174987,678.260009,675.341613,675.639526,543952.0
1707237900,0,2024-02-06 16:45:00,675.609985,675.812011,672.600097,673.175292,1026271.0
1707238200,0,2024-02-06 16:50:00,673.270019,673.609985,671.099975,671.859985,1034548.0
1707238500,0,2024-02-06 16:55:00,671.840026,673.520019,671.200012,672.580017,629670.0
1707238800,0,2024-02-06 17:00:00,672.590026,672.900024,668.599975,670.348999,1409157.0
1707239100,0,2024-02-06 17:05:00,670.25,670.780029,667.75,668.099975,772367.0
1707239400,0,2024-02-06 17:10:00,668.159973,669.190002,664.299987,664.346313,1204334.0
1707239700,0,2024-02-06 17:15:00,664.35498,667.429992,664.309997,664.803527,1051921.0
1707240000,0,2024-02-06 17:20:00,664.85498,665.25,663.0,664.728393,1011635.0
1707240300,0,2024-02-06 17:25:00,664.73999,668.849914,664.0,668.421997,1087656.0
1707240600,0,2024-02-06 17:30:00,668.429992,668.859985,665.650024,668.010009,919569.0
1707240900,0,2024-02-06 17:35:00,667.900024,669.690002,667.030029,669.690002,640842.0
1707241200,0,2024-02-06 17:40:00,669.654724,671.289978,669.070007,670.539978,771997.0
1707241500,0,2024-02-06 17:45:00,670.619995,670.619995,666.830017,667.48999,676924.0
1707241800,0,2024-02-06 17:50:00,667.350097,668.969909,667.169982,667.400024,494866.0
1707242100,0,2024-02-06 17:55:00,667.47998,668.150024,665.020019,665.650024,536448.0
1707242400,0,2024-02-06 18:00:00,665.580017,667.880004,665.119995,667.659912,509594.0
1707242700,0,2024-02-06 18:05:00,667.669982,668.779724,666.815002,666.824218,410740.0
1707243000,0,2024-02-06 18:10:00,666.919982,667.400024,665.894409,666.650573,408760.0
1707243300,0,2024-02-06 18:15:00,666.640014,668.68988,666.539978,667.130798,343077.0
1707243600,0,2024-02-06 18:20:00,667.033508,669.369873,666.900024,667.825988,418538.0
1707243900,0,2024-02-06 18:25:00,667.969421,669.901306,667.710021,669.327026,406295.0
1707244200,0,2024-02-06 18:30:00,669.445007,671.510009,669.2901,670.590026,615666.0
1707244500,0,2024-02-06 18:35:00,670.580017,673.5,670.330017,673.22998,629453.0
1707244800,0,2024-02-06 18:40:00,673.260009,673.899902,671.359985,672.251281,705360.0
1707245100,0,2024-02-06 18:45:00,672.364624,673.441894,671.869995,673.292297,468208.0
1707245400,0,2024-02-06 18:50:00,673.292297,673.780029,672.619995,672.750122,422948.0
1707245700,0,2024-02-06 18:55:00,672.900024,676.18988,672.510009,676.080017,722657.0
1707246000,0,2024-02-06 19:00:00,676.012023,676.624877,675.0,676.298828,688461.0
1707246300,0,2024-02-06 19:05:00,676.390014,676.744079,672.599975,673.221984,820845.0
1707246600,0,2024-02-06 19:10:00,673.125,673.150817,670.700012,671.754089,676964.0
1707246900,0,2024-02-06 19:15:00,671.62799,674.0,671.0,673.409973,713347.0
1707247200,0,2024-02-06 19:20:00,673.492614,674.959899,673.320007,674.145996,551430.0
1707247500,0,2024-02-06 19:25:00,674.119995,675.619873,674.109985,675.309997,496745.0
1707247800,0,2024-02-06 19:30:00,675.463012,678.659912,675.310119,678.19989,739150.0
1707248100,0,2024-02-06 19:35:00,678.25,678.460021,676.510009,676.765014,517093.0
1707248400,0,2024-02-06 19:40:00,676.679321,680.200012,676.200073,680.135009,916175.0
1707248700,0,2024-02-06 19:45:00,680.070129,680.599975,678.510009,678.955017,673665.0
1707249000,0,2024-02-06 19:50:00,678.896301,679.070007,677.42041,678.409973,505659.0
1707249300,0,2024-02-06 19:55:00,678.445007,680.099975,678.320007,679.914978,532562.0
1707249600,0,2024-02-06 20:00:00,679.890014,681.5,679.890014,680.600097,784872.0
1707249900,0,2024-02-06 20:05:00,680.696105,681.830017,680.450073,680.5,661344.0
1707250200,0,2024-02-06 20:10:00,680.494995,681.640014,679.5,681.539978,612346.0
1707250500,0,2024-02-06 20:15:00,681.545715,683.22998,681.545715,683.159973,877314.0
1707250800,0,2024-02-06 20:20:00,683.21997,684.700012,682.700073,683.260009,943809.0
1707251100,0,2024-02-06 20:25:00,683.187011,683.867797,681.22998,681.550109,691491.0
1707251400,0,2024-02-06 20:30:00,681.645019,682.400024,678.780029,679.215026,856925.0
1707251700,0,2024-02-06 20:35:00,679.228027,680.23999,678.099975,678.649902,613356.0
1707252000,0,2024-02-06 20:40:00,678.649902,680.469909,678.510009,680.419921,602988.0
1707252300,0,2024-02-06 20:45:00,680.419982,682.700012,679.554992,682.575012,716123.0
1707252600,0,2024-02-06 20:50:00,682.460021,684.070007,681.008911,681.099975,955823.0
1707252900,0,2024-02-06 20:55:00,681.309997,682.799987,680.600097,682.190002,1043864.0
1707316200,0,2024-02-07 14:30:00,683.190002,685.5,677.929992,681.065002,3329077.0
1707316500,0,2024-02-07 14:35:00,681.10498,681.98999,676.0,676.359985,1132805.0
1707316800,0,2024-02-07 14:40:00,676.429992,683.0,676.0,682.640014,1091658.0
1707317100,0,2024-02-07 14:45:00,682.640014,688.97998,681.030029,688.510009,1515798.0
1707317400,0,2024-02-07 14:50:00,688.451782,691.400024,687.21997,689.265014,1399268.0
1707317700,0,2024-02-07 14:55:00,689.330017,689.400024,686.809997,687.619995,817845.0
1707318000,0,2024-02-07 15:00:00,687.830017,689.200012,684.599975,685.640014,910126.0
1707318300,0,2024-02-07 15:05:00,685.708679,690.48999,685.690002,689.88031,973151.0
1707318600,0,2024-02-07 15:10:00,689.961975,693.429992,689.960021,693.349975,1248520.0
1707318900,0,2024-02-07 15:15:00,693.340026,694.349975,688.71997,689.130004,1092220.0
1707319200,0,2024-02-07 15:20:00,689.010009,692.899902,688.270019,692.270019,903426.0
1707319500,0,2024-02-07 15:25:00,692.395019,693.159973,691.010375,692.780029,657916.0
1707319800,0,2024-02-07 15:30:00,692.74353,693.892517,691.099975,693.190002,621265.0
1707320100,0,2024-02-07 15:35:00,693.159973,693.320007,690.5,692.60498,641730.0
1707320400,0,2024-02-07 15:40:00,692.900024,693.679992,691.210021,693.400024,523997.0
1707320700,0,2024-02-07 15:45:00,693.310119,694.98999,692.400024,693.265014,788744.0
1707321000,0,2024-02-07 15:50:00,693.27539,693.840026,691.905822,692.215026,555283.0
1707321300,0,2024-02-07 15:55:00,692.205017,692.349914,688.220092,688.69989,895477.0
1707321600,0,2024-02-07 16:00:00,688.554321,688.98999,686.200012,688.78479,698615.0
1707321900,0,2024-02-07 16:05:00,688.791198,691.1026,688.200073,690.909301,540328.0
1707322200,0,2024-02-07 16:10:00,690.88208,691.869995,690.539978,690.914978,430397.0
1707322500,0,2024-02-07 16:15:00,690.900024,691.200012,689.390075,690.010009,383430.0
1707322800,0,2024-02-07 16:20:00,689.96997,690.090026,687.5,688.330017,570598.0
1707323100,0,2024-02-07 16:25:00,688.359985,689.19989,687.97998,688.530029,358509.0
1707323400,0,2024-02-07 16:30:00,688.619995,690.359985,688.0,688.871398,425507.0
1707323700,0,2024-02-07 16:35:00,688.880004,689.549377,688.0,689.47998,306338.0
1707324000,0,2024-02-07 16:40:00,689.590026,691.0,689.0,690.838989,375092.0
1707324300,0,2024-02-07 16:45:00,690.809997,692.900024,690.809997,691.891784,561054.0
1707324600,0,2024-02-07 16:50:00,691.994323,693.0,691.100097,692.909973,430471.0
1707324900,0,2024-02-07 16:55:00,692.851013,693.46997,692.0,692.388,411234.0
1707325200,0,2024-02-07 17:00:00,692.349975,693.97998,691.630004,693.435607,372910.0
1707325500,0,2024-02-07 17:05:00,693.505004,693.900024,692.400024,692.5,308116.0
1707325800,0,2024-02-07 17:10:00,692.47998,692.830017,690.799987,691.601379,386198.0
1707326100,0,2024-02-07 17:15:00,691.674987,693.089904,691.461486,692.929992,333656.0
1707326400,0,2024-02-07 17:20:00,692.924987,693.379089,691.799987,692.25,330739.0
1707326700,0,2024-02-07 17:25:00,692.320007,693.0,691.289978,691.558471,267666.0
1707327000,0,2024-02-07 17:30:00,691.549987,691.710021,689.280029,689.919982,414055.0
1707327300,0,2024-02-07 17:35:00,690.028991,691.239929,689.130004,690.580017,356455.0
1707327600,0,2024-02-07 17:40:00,690.596008,692.190002,689.619995,691.600097,363107.0
1707327900,0,2024-02-07 17:45:00,691.73999,693.0,691.250122,692.379882,418167.0
1707328200,0,2024-02-07 17:50:00,692.385009,692.767028,691.700012,692.534301,214170.0
1707328500,0,2024-02-07 17:55:00,692.463317,693.400024,692.060119,693.140075,296446.0
1707328800,0,2024-02-07 18:00:00,693.190124,693.71997,690.919982,691.171386,413188.0
1707329100,0,2024-02-07 18:05:00,691.104003,692.659973,691.104003,692.275085,222804.0
1707329400,0,2024-02-07 18:10:00,692.5,694.159973,692.120117,692.839904,592352.0
1707329700,0,2024-02-07 18:15:00,692.75,694.299987,692.640014,694.270019,369793.0
1707330000,0,2024-02-07 18:20:00,694.21997,694.960021,693.570129,693.789978,445540.0
1707330300,0,2024-02-07 18:25:00,693.789978,694.840026,693.710021,694.534973,265350.0
1707330600,0,2024-02-07 18:30:00,694.599975,694.97998,693.809997,694.46997,296653.0
1707330900,0,2024-02-07 18:35:00,694.460021,695.75,693.890014,694.523315,599676.0
1707331200,0,2024-02-07 18:40:00,694.630004,694.71997,693.679992,694.340026,325698.0
1707331500,0,2024-02-07 18:45:00,694.375,694.390014,693.669982,694.070007,216761.0
1707331800,0,2024-02-07 18:50:00,694.070007,695.25,694.064025,695.187988,254540.0
1707332100,0,2024-02-07 18:55:00,695.188598,695.5,694.700012,695.25,304314.0
1707332400,0,2024-02-07 19:00:00,695.159973,695.5,692.809997,694.174987,439492.0
1707332700,0,2024-02-07 19:05:00,694.193969,694.679992,693.570007,694.499877,261433.0
1707333000,0,2024-02-07 19:10:00,694.419982,694.630004,693.700012,693.919921,231197.0
1707333300,0,2024-02-07 19:15:00,693.800109,694.950012,693.71997,694.414978,257034.0
1707333600,0,2024-02-07 19:20:00,694.549987,695.390014,694.5,694.799011,260832.0
1707333900,0,2024-02-07 19:25:00,694.900024,695.0,693.900024,694.010009,209208.0
1707334200,0,2024-02-07 19:30:00,694.090026,694.989379,693.450012,694.520019,283828.0
1707334500,0,2024-02-07 19:35:00,694.679992,694.880004,694.130004,694.61499,162550.0
1707334800,0,2024-02-07 19:40:00,694.595581,695.0,694.080017,694.679992,216138.0
1707335100,0,2024-02-07 19:45:00,694.664978,696.690002,694.419982,696.299926,579036.0
1707335400,0,2024-02-07 19:50:00,696.287292,697.5,696.130126,697.280029,598964.0
1707335700,0,2024-02-07 19:55:00,697.260009,698.200012,696.310424,698.145019,704181.0
1707336000,0,2024-02-07 20:00:00,698.099975,698.799987,697.400024,698.27301,626401.0
1707336300,0,2024-02-07 20:05:00,698.141906,698.599975,697.159973,698.200012,525023.0
1707336600,0,2024-02-07 20:10:00,698.21997,699.390014,697.900024,699.309997,587790.0
1707336900,0,2024-02-07 20:15:00,699.330017,699.98999,698.528808,699.929992,775230.0
1707337200,0,2024-02-07 20:20:00,699.945007,699.950012,699.47998,699.825012,404171.0
1707337500,0,2024-02-07 20:25:00,699.825012,701.97998,699.590087,701.759887,1234109.0
1707337800,0,2024-02-07 20:30:00,701.759887,702.0,699.400024,700.171875,703453.0
1707338100,0,2024-02-07 20:35:00,700.260986,701.409973,700.100097,701.210021,449236.0
1707338400,0,2024-02-07 20:40:00,701.270019,701.849975,700.659973,701.695007,571658.0
1707338700,0,2024-02-07 20:45:00,701.695007,702.200012,699.799987,699.941223,854912.0
1707339000,0,2024-02-07 20:50:00,700.090026,701.067504,700.090026,700.22998,658599.0
1707339300,0,2024-02-07 20:55:00,700.320007,701.2984,699.450012,701.159973,1157909.0
1707402600,0,2024-02-08 14:30:00,700.73999,703.96997,698.0,703.8479,3276471.0
1707402900,0,2024-02-08 14:35:00,703.959899,707.940002,702.559997,703.292602,1614254.0
1707403200,0,2024-02-08 14:40:00,703.179992,703.93988,694.549987,698.302185,1854546.0
1707403500,0,2024-02-08 14:45:00,698.049987,700.859313,696.0,699.070129,1032760.0
1707403800,0,2024-02-08 14:50:00,699.320007,701.799987,697.97998,700.849975,836868.0
1707404100,0,2024-02-08 14:55:00,700.799987,702.929992,699.799987,702.690002,725112.0
1707404400,0,2024-02-08 15:00:00,702.419982,702.880004,700.294799,701.450012,639242.0
1707404700,0,2024-02-08 15:05:00,701.400024,702.21997,698.370117,699.400024,705125.0
1707405000,0,2024-02-08 15:10:00,699.46997,700.381408,696.690002,696.690002,879768.0
1707405300,0,2024-02-08 15:15:00,696.7359,700.059997,696.539978,699.270019,734254.0
1707405600,0,2024-02-08 15:20:00,699.167907,699.960021,697.120971,697.278686,551000.0
1707405900,0,2024-02-08 15:25:00,697.210021,698.840026,697.090026,698.539978,423744.0
1707406200,0,2024-02-08 15:30:00,698.510009,701.940002,696.700012,701.840026,1584419.0
1707406500,0,2024-02-08 15:35:00,701.880004,701.96997,700.18103,700.840026,493131.0
1707406800,0,2024-02-08 15:40:00,700.734069,702.0,699.799987,700.984008,698019.0
1707407100,0,2024-02-08 15:45:00,700.900024,703.619995,700.5,703.200012,795551.0
1707407400,0,2024-02-08 15:50:00,703.200012,705.96997,702.530029,705.96997,842237.0
1707407700,0,2024-02-08 15:55:00,705.919982,706.099975,703.799987,704.710021,693209.0
1707408000,0,2024-02-08 16:00:00,704.620117,705.0,703.510009,704.284118,378984.0
1707408300,0,2024-02-08 16:05:00,704.200012,704.859924,703.299987,703.510009,355375.0
1707408600,0,2024-02-08 16:10:00,703.510009,705.0,703.059997,704.044982,393031.0
1707408900,0,2024-02-08 16:15:00,704.159912,705.200012,703.869995,704.797485,339894.0
1707409200,0,2024-02-08 16:20:00,704.85498,705.950012,704.401306,704.559997,477014.0
1707409500,0,2024-02-08 16:25:00,704.719909,705.100585,703.177185,703.682983,342041.0
1707409800,0,2024-02-08 16:30:00,703.775024,705.099975,703.559997,705.031982,328695.0
1707410100,0,2024-02-08 16:35:00,704.980529,705.579895,704.340087,705.309997,328427.0
1707410400,0,2024-02-08 16:40:00,705.369995,705.739501,704.510009,704.895019,327369.0
1707410700,0,2024-02-08 16:45:00,704.869995,705.189208,702.940002,704.270019,234784.0
1707411000,0,2024-02-08 16:50:00,704.369995,704.75,703.599975,703.830017,314527.0
1707411300,0,2024-02-08 16:55:00,703.914978,704.109985,702.940002,703.070129,422684.0
1707411600,0,2024-02-08 17:00:00,703.135009,703.580017,702.400024,702.909973,350051.0
1707411900,0,2024-02-08 17:05:00,702.917175,703.0,701.080017,701.75708,400703.0
1707412200,0,2024-02-08 17:10:00,701.769897,704.330017,701.769897,704.059997,434339.0
1707412500,0,2024-02-08 17:15:00,704.019592,704.150024,703.349975,703.559997,245182.0
1707412800,0,2024-02-08 17:20:00,703.649902,703.687072,701.460021,702.400024,343038.0
1707413100,0,2024-02-08 17:25:00,702.395019,703.510009,702.160583,702.651,328126.0
1707413400,0,2024-02-08 17:30:00,702.625976,703.630004,701.880004,703.550598,227577.0
1707413700,0,2024-02-08 17:35:00,703.549987,703.640014,702.690002,703.119995,193543.0
1707414000,0,2024-02-08 17:40:00,703.25,703.48999,701.778991,701.881103,226824.0
1707414300,0,2024-02-08 17:45:00,701.895019,702.739929,701.5,702.554992,291288.0
1707414600,0,2024-02-08 17:50:00,702.580017,702.900024,701.580017,701.784606,185304.0
1707414900,0,2024-02-08 17:55:00,701.859375,701.859375,699.840087,700.131774,544943.0
1707415200,0,2024-02-08 18:00:00,700.309997,702.140014,700.0,701.679992,404941.0
1707415500,0,2024-02-08 18:05:00,701.540283,702.630004,700.909973,702.280029,327846.0
1707415800,0,2024-02-08 18:10:00,702.17987,703.19989,701.770019,702.270019,247115.0
1707416100,0,2024-02-08 18:15:00,702.450012,702.450012,701.419982,701.838195,197241.0
1707416400,0,2024-02-08 18:20:00,701.981079,703.039978,701.820129,702.977416,168512.0
1707416700,0,2024-02-08 18:25:00,702.940002,704.409912,702.909973,704.409912,587602.0
1707417000,0,2024-02-08 18:30:00,704.409973,705.400024,704.289978,704.419982,434187.0
1707417300,0,2024-02-08 18:35:00,704.395019,705.19989,704.340026,705.020019,235198.0
1707417600,0,2024-02-08 18:40:00,705.052001,705.400024,704.5,704.984985,255812.0
1707417900,0,2024-02-08 18:45:00,704.869995,706.5,704.5,705.059997,466709.0
1707418200,0,2024-02-08 18:50:00,705.049987,705.099914,703.119995,703.299987,343622.0
1707418500,0,2024-02-08 18:55:00,703.349975,704.109985,703.28479,703.836975,179525.0
1707418800,0,2024-02-08 19:00:00,703.900024,704.520019,703.799987,704.089904,186111.0
1707419100,0,2024-02-08 19:05:00,704.08142,704.710021,702.520019,702.960021,293853.0
1707419400,0,2024-02-08 19:10:00,702.950012,703.69989,702.46997,702.590026,194426.0
1707419700,0,2024-02-08 19:15:00,702.590026,703.099975,702.109985,702.589904,263622.0
1707420000,0,2024-02-08 19:20:00,702.510009,703.349914,701.0,701.179992,412463.0
1707420300,0,2024-02-08 19:25:00,701.0,701.799987,699.47998,699.619995,571031.0
1707420600,0,2024-02-08 19:30:00,699.549987,700.799987,698.859985,699.140014,479196.0
1707420900,0,2024-02-08 19:35:00,699.140014,699.409973,697.049987,697.559997,570760.0
1707421200,0,2024-02-08 19:40:00,697.657287,699.289978,697.299987,699.165283,371032.0
1707421500,0,2024-02-08 19:45:00,699.224975,700.099609,699.140014,699.710021,273012.0
1707421800,0,2024-02-08 19:50:00,699.849975,699.878173,698.203674,699.109985,260622.0
1707422100,0,2024-02-08 19:55:00,699.052001,700.400024,698.619995,700.001586,293572.0
1707422400,0,2024-02-08 20:00:00,700.020019,700.399902,699.559997,699.690002,228333.0
1707422700,0,2024-02-08 20:05:00,699.599975,700.399902,699.5,700.119995,228657.0
1707423000,0,2024-02-08 20:10:00,700.140014,700.5,699.679992,700.270019,215395.0
1707423300,0,2024-02-08 20:15:00,700.200012,700.299987,699.0,699.299987,253982.0
1707423600,0,2024-02-08 20:20:00,699.337524,699.789978,698.799987,699.099975,228632.0
1707423900,0,2024-02-08 20:25:00,699.09497,699.440002,698.299987,699.0,291211.0
1707424200,0,2024-02-08 20:30:00,699.049987,699.96997,699.024902,699.890014,282387.0
1707424500,0,2024-02-08 20:35:00,699.909973,700.0,699.307189,699.700012,201228.0
1707424800,0,2024-02-08 20:40:00,699.684509,700.0,698.25,698.299987,353989.0
1707425100,0,2024-02-08 20:45:00,698.35382,698.47998,696.679992,696.994995,570693.0
1707425400,0,2024-02-08 20:50:00,697.059997,698.46997,696.994995,697.460021,526116.0
1707425700,0,2024-02-08 20:55:00,697.21997,697.780029,695.549987,696.400024,1106611.0
1707489000,0,2024-02-09 14:30:00,705.330017,706.700012,703.0,703.934997,3297526.0
1707489300,0,2024-02-09 14:35:00,703.659973,705.0,702.119995,704.919982,846816.0
1707489600,0,2024-02-09 14:40:00,704.910278,705.539978,702.72998,705.390014,800097.0
1707489900,0,2024-02-09 14:45:00,705.48999,707.940002,704.650024,707.599975,1175003.0
1707490200,0,2024-02-09 14:50:00,707.73999,708.900024,706.119995,708.671569,1122735.0
1707490500,0,2024-02-09 14:55:00,708.671386,709.289978,706.900024,707.260009,826802.0
1707490800,0,2024-02-09 15:00:00,707.349975,708.5,706.179992,707.534973,664449.0
1707491100,0,2024-02-09 15:05:00,707.530029,710.900024,706.700012,710.226074,1053051.0
1707491400,0,2024-02-09 15:10:00,710.359985,710.919982,709.109985,709.98999,806354.0
1707491700,0,2024-02-09 15:15:00,709.775512,712.468994,709.549987,711.75,1003620.0
1707492000,0,2024-02-09 15:20:00,711.789978,712.47998,711.140075,711.440002,567813.0
1707492300,0,2024-02-09 15:25:00,711.409973,711.60498,710.010009,711.169982,872106.0
1707492600,0,2024-02-09 15:30:00,711.088806,711.97998,709.809997,711.328918,639400.0
1707492900,0,2024-02-09 15:35:00,711.440002,712.5,711.0,711.100097,584575.0
1707493200,0,2024-02-09 15:40:00,711.310791,713.669982,711.200012,713.250122,737813.0
1707493500,0,2024-02-09 15:45:00,713.380004,715.491577,713.380004,715.010009,1105718.0
1707493800,0,2024-02-09 15:50:00,715.090026,715.859985,714.739318,715.090026,613497.0
1707494100,0,2024-02-09 15:55:00,715.179992,715.429992,714.080017,715.294677,463585.0
1707494400,0,2024-02-09 16:00:00,715.309997,717.609985,714.799987,717.0,749830.0
1707494700,0,2024-02-09 16:05:00,717.0,718.140014,716.530029,717.026,686170.0
1707495000,0,2024-02-09 16:10:00,716.974975,717.389892,716.120117,716.309997,479254.0
1707495300,0,2024-02-09 16:15:00,716.220092,717.059997,715.809997,716.630004,507756.0
1707495600,0,2024-02-09 16:20:00,716.580017,716.98999,715.359985,715.380004,413753.0
1707495900,0,2024-02-09 16:25:00,715.390014,715.788879,713.799987,714.34497,578776.0
1707496200,0,2024-02-09 16:30:00,714.47998,715.099975,713.599975,713.663696,423711.0
1707496500,0,2024-02-09 16:35:00,713.590026,715.460021,712.71997,715.140014,534416.0
1707496800,0,2024-02-09 16:40:00,715.119995,716.830017,715.119995,716.741027,485997.0
1707497100,0,2024-02-09 16:45:00,716.799987,717.0,716.0,716.430114,332110.0
1707497400,0,2024-02-09 16:50:00,716.465026,717.200012,716.260009,716.800476,363922.0
1707497700,0,2024-02-09 16:55:00,716.789978,717.099975,715.47998,715.606079,329536.0
1707498000,0,2024-02-09 17:00:00,715.524475,716.499877,714.900024,715.5,347381.0
1707498300,0,2024-02-09 17:05:00,715.554992,715.729003,714.520019,715.0,321589.0
1707498600,0,2024-02-09 17:10:00,714.927978,716.0,714.590026,715.83789,343135.0
1707498900,0,2024-02-09 17:15:00,715.897277,716.450012,715.210021,715.330017,245331.0
1707499200,0,2024-02-09 17:20:00,715.330017,715.979919,714.81842,715.765014,223691.0
1707499500,0,2024-02-09 17:25:00,715.859985,716.48999,715.51007,716.36499,220308.0
1707499800,0,2024-02-09 17:30:00,716.390014,716.97998,715.809997,716.48999,313331.0
1707500100,0,2024-02-09 17:35:00,716.489929,716.749877,715.25,715.299987,194356.0
1707500400,0,2024-02-09 17:40:00,715.359985,716.599975,715.309997,715.984985,208533.0
1707500700,0,2024-02-09 17:45:00,716.075683,716.5,715.710021,716.381591,239243.0
1707501000,0,2024-02-09 17:50:00,716.440002,717.950012,716.187683,717.400024,404999.0
1707501300,0,2024-02-09 17:55:00,717.400024,717.799987,716.809997,717.190002,307038.0
1707501600,0,2024-02-09 18:00:00,717.190002,718.0,717.190002,717.459411,275101.0
1707501900,0,2024-02-09 18:05:00,717.465026,717.5,716.669982,716.909973,254064.0
1707502200,0,2024-02-09 18:10:00,716.87799,717.840026,716.71997,717.669982,216191.0
1707502500,0,2024-02-09 18:15:00,717.559997,717.629882,716.799987,717.140014,189011.0
1707502800,0,2024-02-09 18:20:00,717.119995,718.0,716.840026,717.499877,367404.0
1707503100,0,2024-02-09 18:25:00,717.357788,718.0,717.357788,717.705017,251785.0
1707503400,0,2024-02-09 18:30:00,717.75,719.419982,717.559997,719.304016,686939.0
1707503700,0,2024-02-09 18:35:00,719.380004,720.599975,719.070007,719.955078,845690.0
1707504000,0,2024-02-09 18:40:00,719.999877,720.0,718.099975,719.49121,453983.0
1707504300,0,2024-02-09 18:45:00,719.559997,719.799987,719.0,719.434997,247790.0
1707504600,0,2024-02-09 18:50:00,719.438598,720.099975,719.0,719.875,338944.0
1707504900,0,2024-02-09 18:55:00,719.888,720.5,719.395507,719.823181,384468.0
1707505200,0,2024-02-09 19:00:00,719.882995,720.0,718.900024,719.788696,289497.0
1707505500,0,2024-02-09 19:05:00,719.708312,719.950012,717.21997,717.700012,425895.0
1707505800,0,2024-02-09 19:10:00,717.69989,718.519897,717.539978,717.903625,279467.0
1707506100,0,2024-02-09 19:15:00,717.950012,718.440002,717.109985,718.290405,387046.0
1707506400,0,2024-02-09 19:20:00,718.385986,719.169982,718.21997,719.044982,299097.0
1707506700,0,2024-02-09 19:25:00,719.044982,719.580017,718.780029,719.559875,266835.0
1707507000,0,2024-02-09 19:30:00,719.499084,719.709899,718.409973,719.049987,268568.0
1707507300,0,2024-02-09 19:35:00,719.099975,719.169921,718.47998,719.130676,206304.0
1707507600,0,2024-02-09 19:40:00,719.081176,719.900024,719.081176,719.808898,342836.0
1707507900,0,2024-02-09 19:45:00,719.73999,720.0,719.200012,719.200073,310934.0
1707508200,0,2024-02-09 19:50:00,719.261413,719.799987,718.71997,719.650024,353283.0
1707508500,0,2024-02-09 19:55:00,719.760009,719.839904,719.049987,719.599975,218050.0
1707508800,0,2024-02-09 20:00:00,719.599975,719.69989,718.020019,718.070007,430597.0
1707509100,0,2024-02-09 20:05:00,718.25,718.75,717.710021,718.11499,378444.0
1707509400,0,2024-02-09 20:10:00,718.116821,718.799987,718.090026,718.724975,290511.0
1707509700,0,2024-02-09 20:15:00,718.789978,720.020019,718.650085,719.783996,421448.0
1707510000,0,2024-02-09 20:20:00,719.880004,720.270019,719.200012,719.25,430212.0
1707510300,0,2024-02-09 20:25:00,719.200012,719.71997,718.789978,719.340026,382582.0
1707510600,0,2024-02-09 20:30:00,719.400024,719.450012,718.300109,719.080017,335118.0
1707510900,0,2024-02-09 20:35:00,719.049011,720.919982,719.0,720.168212,633712.0
1707511200,0,2024-02-09 20:40:00,720.147521,720.929992,719.97998,720.243774,594923.0
1707511500,0,2024-02-09 20:45:00,720.227416,720.75,719.932617,720.575805,511120.0
1707511800,0,2024-02-09 20:50:00,720.510009,720.940002,720.0,720.700012,721267.0
1707512100,0,2024-02-09 20:55:00,720.849975,721.849975,720.780029,721.309997,1395094.0
1707748200,0,2024-02-12 14:30:00,726.0,730.999877,722.21997,730.80603,3784605.0
1707748500,0,2024-02-12 14:35:00,730.806274,734.960021,729.21997,729.565002,2038116.0
1707748800,0,2024-02-12 14:40:00,729.549987,730.059875,726.599975,729.419982,1278363.0
1707749100,0,2024-02-12 14:45:00,729.5401,729.75,722.039978,722.150085,1541561.0
1707749400,0,2024-02-12 14:50:00,722.256225,726.890014,721.400024,724.10852,1356181.0
1707749700,0,2024-02-12 14:55:00,724.10852,727.47998,724.0,727.390014,897528.0
1707750000,0,2024-02-12 15:00:00,727.369018,727.390014,724.109985,726.599975,731950.0
1707750300,0,2024-02-12 15:05:00,726.47998,728.715026,724.799987,728.590026,653555.0
1707750600,0,2024-02-12 15:10:00,728.712402,728.880004,727.510009,728.375,595890.0
1707750900,0,2024-02-12 15:15:00,728.315185,728.5,726.109985,727.359497,522397.0
1707751200,0,2024-02-12 15:20:00,727.395019,728.909973,726.580017,728.848388,473020.0
1707751500,0,2024-02-12 15:25:00,728.859985,732.46997,728.823486,731.364318,995924.0
1707751800,0,2024-02-12 15:30:00,731.304199,735.659973,730.130004,734.900024,1156887.0
1707752100,0,2024-02-12 15:35:00,734.96997,737.044982,733.96997,736.719177,1003539.0
1707752400,0,2024-02-12 15:40:00,736.809997,737.799987,735.299987,736.512207,853385.0
1707752700,0,2024-02-12 15:45:00,736.619995,737.5,735.909973,736.914978,558775.0
1707753000,0,2024-02-12 15:50:00,736.950012,738.599975,736.0,738.530029,734726.0
1707753300,0,2024-02-12 15:55:00,738.599975,741.0,738.109985,741.0,898248.0
1707753600,0,2024-02-12 16:00:00,740.916015,742.0,737.97998,738.445007,789811.0
1707753900,0,2024-02-12 16:05:00,738.515014,738.640014,737.345703,738.510009,507832.0
1707754200,0,2024-02-12 16:10:00,738.510925,738.539978,736.210021,737.564575,657250.0
1707754500,0,2024-02-12 16:15:00,737.505615,738.880004,736.619995,736.775024,440413.0
1707754800,0,2024-02-12 16:20:00,736.820007,740.525024,735.849975,740.280029,719129.0
1707755100,0,2024-02-12 16:25:00,740.21997,741.5,739.630004,740.479797,1163695.0
1707755400,0,2024-02-12 16:30:00,740.508422,741.835083,739.400024,741.650024,636775.0
1707755700,0,2024-02-12 16:35:00,741.683715,746.109985,741.619995,743.880004,1046692.0
1707756000,0,2024-02-12 16:40:00,743.922485,744.530029,740.599975,742.075012,758672.0
1707756300,0,2024-02-12 16:45:00,742.028015,743.159912,737.400024,737.645019,690384.0
1707756600,0,2024-02-12 16:50:00,737.723999,739.68988,737.030029,739.579528,635908.0
1707756900,0,2024-02-12 16:55:00,739.549987,741.499877,738.799987,739.280029,584107.0
1707757200,0,2024-02-12 17:00:00,739.400024,739.650024,737.48999,738.97998,454963.0
1707757500,0,2024-02-12 17:05:00,738.841979,739.950012,737.880004,738.960021,357728.0
1707757800,0,2024-02-12 17:10:00,738.890075,740.5,738.5,738.700012,389502.0
1707758100,0,2024-02-12 17:15:00,738.599975,739.090026,735.400024,735.5,604767.0
1707758400,0,2024-02-12 17:20:00,735.749877,736.799987,733.510009,734.224609,647998.0
1707758700,0,2024-02-12 17:25:00,734.299987,736.5,733.200073,735.904174,554734.0
1707759000,0,2024-02-12 17:30:00,735.947692,737.390014,735.75,736.811889,389041.0
1707759300,0,2024-02-12 17:35:00,736.859985,737.450012,736.059997,736.849975,251595.0
1707759600,0,2024-02-12 17:40:00,736.799987,737.19989,735.190002,735.265686,280442.0
1707759900,0,2024-02-12 17:45:00,735.21997,736.820007,734.71997,736.443176,422713.0
1707760200,0,2024-02-12 17:50:00,736.441711,736.609924,734.47998,735.342529,384986.0
1707760500,0,2024-02-12 17:55:00,735.349914,737.0,735.300109,736.61499,329213.0
1707760800,0,2024-02-12 18:00:00,736.617187,736.829223,735.099975,735.5,305063.0
1707761100,0,2024-02-12 18:05:00,735.54779,735.890014,732.340026,733.140014,562788.0
1707761400,0,2024-02-12 18:10:00,733.299682,734.47998,733.022216,733.848022,341166.0
1707761700,0,2024-02-12 18:15:00,733.93988,733.950012,731.200012,731.825012,574812.0
1707762000,0,2024-02-12 18:20:00,731.859985,732.0,726.560119,728.48999,890876.0
1707762300,0,2024-02-12 18:25:00,728.390014,729.150024,727.208496,727.320007,565526.0
1707762600,0,2024-02-12 18:30:00,727.320007,727.405029,721.97998,722.039978,1225107.0
1707762900,0,2024-02-12 18:35:00,722.028686,723.880004,718.599975,720.395019,1350378.0
1707763200,0,2024-02-12 18:40:00,720.367675,722.799987,718.799987,722.260009,1183261.0
1707763500,0,2024-02-12 18:45:00,722.371704,723.799987,721.382873,722.825805,867992.0
1707763800,0,2024-02-12 18:50:00,722.780029,723.450012,720.0,722.799987,899275.0
1707764100,0,2024-02-12 18:55:00,722.591308,724.559997,721.549987,723.629882,658673.0
1707764400,0,2024-02-12 19:00:00,723.575195,723.659973,720.599975,721.390014,529872.0
1707764700,0,2024-02-12 19:05:00,721.319396,723.0,720.020019,722.414978,476818.0
1707765000,0,2024-02-12 19:10:00,722.462097,722.770019,720.020019,720.030029,493212.0
1707765300,0,2024-02-12 19:15:00,720.25,720.289978,712.900024,713.170593,1657156.0
1707765600,0,2024-02-12 19:20:00,713.34497,717.710021,712.5,716.854003,841590.0
1707765900,0,2024-02-12 19:25:00,716.98999,721.799987,716.98999,721.555297,806378.0
1707766200,0,2024-02-12 19:30:00,721.280029,721.599975,720.0,720.73999,490216.0
1707766500,0,2024-02-12 19:35:00,720.760009,723.679992,718.799987,723.119995,656875.0
1707766800,0,2024-02-12 19:40:00,723.294982,725.549987,722.460021,723.450012,901010.0
1707767100,0,2024-02-12 19:45:00,723.650024,724.249877,721.799987,723.640808,527607.0
1707767400,0,2024-02-12 19:50:00,723.51007,723.648315,720.030029,721.080017,596460.0
1707767700,0,2024-02-12 19:55:00,721.075988,722.260009,720.21997,720.75,450003.0
1707768000,0,2024-02-12 20:00:00,720.927978,723.98999,720.609985,722.974975,560382.0
1707768300,0,2024-02-12 20:05:00,723.080017,726.799987,722.549987,726.024108,728794.0
1707768600,0,2024-02-12 20:10:00,726.299926,726.380004,724.039978,724.340026,431006.0
1707768900,0,2024-02-12 20:15:00,724.440002,725.849914,723.679992,725.559997,444617.0
1707769200,0,2024-02-12 20:20:00,725.530029,727.630004,725.400024,725.655029,632179.0
1707769500,0,2024-02-12 20:25:00,725.679992,726.570007,725.080017,725.400024,384142.0
1707769800,0,2024-02-12 20:30:00,725.401977,726.789978,725.090026,725.97998,428494.0
1707770100,0,2024-02-12 20:35:00,725.950012,726.799987,724.510009,724.530029,399293.0
1707770400,0,2024-02-12 20:40:00,724.570007,724.960021,723.150024,723.955017,540153.0
1707770700,0,2024-02-12 20:45:00,724.0,724.75,722.530029,722.72998,487322.0
1707771000,0,2024-02-12 20:50:00,722.659973,724.109985,722.320007,722.400024,554332.0
1707771300,0,2024-02-12 20:55:00,722.400024,723.47998,722.039978,722.919982,928249.0
1707834600,0,2024-02-13 14:30:00,704.0,708.890502,696.200012,706.599975,6439781.0
1707834900,0,2024-02-13 14:35:00,706.580017,710.0,706.0,709.684997,1607084.0
1707835200,0,2024-02-13 14:40:00,709.619995,712.760009,704.799987,710.749877,1537093.0
1707835500,0,2024-02-13 14:45:00,710.649902,715.700012,708.600097,712.98999,1367444.0
1707835800,0,2024-02-13 14:50:00,713.0,714.380004,708.849975,712.44458,1285355.0
1707836100,0,2024-02-13 14:55:00,712.577575,712.590026,708.599975,710.215026,955601.0
1707836400,0,2024-02-13 15:00:00,710.279479,713.725585,708.099975,710.834472,1045076.0
1707836700,0,2024-02-13 15:05:00,710.650024,714.799987,710.0,711.392395,934147.0
1707837000,0,2024-02-13 15:10:00,711.324829,713.880004,710.869995,711.200012,648520.0
1707837300,0,2024-02-13 15:15:00,711.325012,717.999877,710.419982,717.440002,1192258.0
1707837600,0,2024-02-13 15:20:00,717.599975,723.030029,717.200012,721.21997,1523330.0
1707837900,0,2024-02-13 15:25:00,721.400024,724.299987,720.650024,724.25,1129916.0
1707838200,0,2024-02-13 15:30:00,724.195007,724.97998,722.25,722.500122,1024268.0
1707838500,0,2024-02-13 15:35:00,722.760009,729.320007,722.099975,729.208801,1441199.0
1707838800,0,2024-02-13 15:40:00,729.054992,732.320007,727.5,731.999877,1490579.0
1707839100,0,2024-02-13 15:45:00,731.86499,733.0,729.159973,731.494995,1242818.0
1707839400,0,2024-02-13 15:50:00,731.400024,732.48999,730.190002,730.740112,907434.0
1707839700,0,2024-02-13 15:55:00,730.320007,730.630004,726.520019,726.640014,1092720.0
1707840000,0,2024-02-13 16:00:00,726.73999,731.599975,726.510009,731.311523,763433.0
1707840300,0,2024-02-13 16:05:00,731.328002,734.249877,731.200012,733.48999,1183663.0
1707840600,0,2024-02-13 16:10:00,733.729919,734.5,731.799987,732.72998,714055.0
1707840900,0,2024-02-13 16:15:00,732.679992,733.169982,728.679992,729.159973,698120.0
1707841200,0,2024-02-13 16:20:00,729.539978,730.830017,728.950012,729.760009,424630.0
1707841500,0,2024-02-13 16:25:00,729.75,731.489929,728.539978,730.900024,491200.0
1707841800,0,2024-02-13 16:30:00,730.89801,731.299926,726.640014,727.859985,648688.0
1707842100,0,2024-02-13 16:35:00,727.724975,729.599975,726.590026,728.055114,517535.0
1707842400,0,2024-02-13 16:40:00,728.119995,730.799987,726.75,730.5,617620.0
1707842700,0,2024-02-13 16:45:00,730.580017,730.780029,728.800292,729.265014,325837.0
1707843000,0,2024-02-13 16:50:00,729.359985,729.400024,726.22998,727.120117,430331.0
1707843300,0,2024-02-13 16:55:00,727.349975,727.649902,725.679992,725.849975,372312.0
1707843600,0,2024-02-13 17:00:00,725.900024,726.498474,724.5,725.700012,514555.0
1707843900,0,2024-02-13 17:05:00,725.599975,725.859985,722.510009,723.734985,635625.0
1707844200,0,2024-02-13 17:10:00,723.679992,724.200012,721.28009,723.601989,502184.0
1707844500,0,2024-02-13 17:15:00,723.580078,725.299987,723.419982,724.450012,500522.0
1707844800,0,2024-02-13 17:20:00,724.47998,725.5,723.549987,723.900024,263781.0
1707845100,0,2024-02-13 17:25:00,723.859985,724.840026,722.700012,723.599975,306063.0
1707845400,0,2024-02-13 17:30:00,723.578002,727.73999,723.450073,727.159973,568011.0
1707845700,0,2024-02-13 17:35:00,727.316101,728.090026,726.120117,726.510009,374111.0
1707846000,0,2024-02-13 17:40:00,726.580017,727.299926,725.799987,726.195983,304187.0
1707846300,0,2024-02-13 17:45:00,726.304992,726.509887,723.349975,723.581115,388423.0
1707846600,0,2024-02-13 17:50:00,723.52832,724.340026,718.940002,720.153015,725178.0
1707846900,0,2024-02-13 17:55:00,720.184997,720.96997,719.250122,720.23999,506240.0
1707847200,0,2024-02-13 18:00:00,720.309997,720.710021,719.299987,719.566772,358086.0
1707847500,0,2024-02-13 18:05:00,719.522705,722.190002,718.25,721.994995,617674.0
1707847800,0,2024-02-13 18:10:00,721.968017,723.150024,721.190002,722.761718,347142.0
1707848100,0,2024-02-13 18:15:00,722.900024,724.214599,722.140014,722.509826,365722.0
1707848400,0,2024-02-13 18:20:00,722.520019,723.75,721.099975,723.350097,365927.0
1707848700,0,2024-02-13 18:25:00,723.440002,724.163208,722.5,723.330017,313789.0
1707849000,0,2024-02-13 18:30:00,723.340026,724.489685,721.950012,722.514892,342751.0
1707849300,0,2024-02-13 18:35:00,722.61737,723.669921,722.130004,723.467102,238538.0
1707849600,0,2024-02-13 18:40:00,723.530029,724.299926,722.284973,722.552124,266577.0
1707849900,0,2024-02-13 18:45:00,722.510009,723.299926,721.340026,721.660217,292694.0
1707850200,0,2024-02-13 18:50:00,721.630004,722.468994,720.723205,721.373413,312000.0
1707850500,0,2024-02-13 18:55:00,721.299987,723.869995,721.119995,723.670104,367569.0
1707850800,0,2024-02-13 19:00:00,723.766784,723.849914,720.440002,720.659973,367790.0
1707851100,0,2024-02-13 19:05:00,720.760009,720.799987,719.0,720.080871,482190.0
1707851400,0,2024-02-13 19:10:00,720.085021,720.900024,717.609985,717.815002,453179.0
1707851700,0,2024-02-13 19:15:00,717.902893,721.269897,717.650024,720.692016,458848.0
1707852000,0,2024-02-13 19:20:00,720.703002,721.880004,720.0,720.700012,349667.0
1707852300,0,2024-02-13 19:25:00,720.710021,721.554992,719.127624,720.96997,377929.0
1707852600,0,2024-02-13 19:30:00,720.72998,724.679992,720.539978,724.400024,654925.0
1707852900,0,2024-02-13 19:35:00,724.043701,724.529907,722.020019,723.200012,408297.0
1707853200,0,2024-02-13 19:40:00,723.257995,723.890014,722.22998,722.47998,326642.0
1707853500,0,2024-02-13 19:45:00,722.400024,722.700012,720.599975,720.809997,337447.0
1707853800,0,2024-02-13 19:50:00,720.821411,721.200012,718.799987,719.380004,425511.0
1707854100,0,2024-02-13 19:55:00,719.289978,719.849914,718.109985,719.285522,463404.0
1707854400,0,2024-02-13 20:00:00,719.215026,719.97998,716.299987,717.039978,684905.0
1707854700,0,2024-02-13 20:05:00,716.940002,719.169982,716.75,717.359985,500571.0
1707855000,0,2024-02-13 20:10:00,717.320007,717.900024,715.799987,716.73999,469005.0
1707855300,0,2024-02-13 20:15:00,716.670104,717.71997,715.450012,716.31488,563260.0
1707855600,0,2024-02-13 20:20:00,716.359985,716.662719,714.030029,714.599975,662808.0
1707855900,0,2024-02-13 20:25:00,714.429992,716.630004,713.5,716.1557,675386.0
1707856200,0,2024-02-13 20:30:00,716.232604,716.840026,714.22998,714.655029,604941.0
1707856500,0,2024-02-13 20:35:00,714.700012,717.299987,714.299987,717.21997,623233.0
1707856800,0,2024-02-13 20:40:00,717.18103,719.560302,716.800109,719.278015,741493.0
1707857100,0,2024-02-13 20:45:00,719.289978,721.155029,719.22998,720.23999,722779.0
1707857400,0,2024-02-13 20:50:00,720.260009,720.440002,717.299987,719.11499,862904.0
1707857700,0,2024-02-13 20:55:00,719.039978,721.958923,718.020019,721.900024,1386117.0
1707921000,0,2024-02-14 14:30:00,732.020019,736.609985,731.590026,734.299987,3739110.0
1707921300,0,2024-02-14 14:35:00,734.429992,735.940002,730.059997,730.210021,1221608.0
1707921600,0,2024-02-14 14:40:00,730.195007,734.25,730.059997,734.200012,983477.0
1707921900,0,2024-02-14 14:45:00,734.200012,737.950012,734.071411,736.73999,1456364.0
1707922200,0,2024-02-14 14:50:00,736.698974,737.0,734.330017,736.429992,829342.0
1707922500,0,2024-02-14 14:55:00,736.474975,740.47998,736.025329,740.280029,1343712.0
1707922800,0,2024-02-14 15:00:00,740.47998,741.359985,738.599975,739.73999,1080474.0
1707923100,0,2024-02-14 15:05:00,739.879882,742.359985,739.299987,740.176025,1072428.0
1707923400,0,2024-02-14 15:10:00,740.390014,741.25,737.22998,737.400024,811329.0
1707923700,0,2024-02-14 15:15:00,737.380004,739.72998,737.301513,739.205017,654310.0
1707924000,0,2024-02-14 15:20:00,739.210021,739.96997,737.340026,739.875671,656566.0
1707924300,0,2024-02-14 15:25:00,739.852111,741.099975,738.09552,741.099975,643258.0
1707924600,0,2024-02-14 15:30:00,740.994995,741.48999,738.490112,738.960021,584533.0
1707924900,0,2024-02-14 15:35:00,738.952026,739.090026,737.520019,737.909973,450239.0
1707925200,0,2024-02-14 15:40:00,738.078002,739.0,735.609985,735.686889,644282.0
1707925500,0,2024-02-14 15:45:00,735.570007,737.619995,735.400024,737.059875,494547.0
1707925800,0,2024-02-14 15:50:00,736.950012,737.200012,735.049987,735.581481,556115.0
1707926100,0,2024-02-14 15:55:00,735.649169,736.090026,730.609985,730.710021,948829.0
1707926400,0,2024-02-14 16:00:00,730.757019,730.757019,726.880004,728.510009,1315687.0
1707926700,0,2024-02-14 16:05:00,728.510009,729.157714,725.715026,726.924987,837032.0
1707927000,0,2024-02-14 16:10:00,726.924987,727.379882,722.5,722.73999,1016721.0
1707927300,0,2024-02-14 16:15:00,722.890014,724.789978,719.380004,724.119995,1453460.0
1707927600,0,2024-02-14 16:20:00,723.936584,726.770019,722.799987,726.09497,889167.0
1707927900,0,2024-02-14 16:25:00,726.099975,726.580017,724.72998,725.199401,578525.0
1707928200,0,2024-02-14 16:30:00,725.220214,727.349975,724.690002,726.5,540502.0
1707928500,0,2024-02-14 16:35:00,726.590026,728.76831,726.549987,728.285278,549166.0
1707928800,0,2024-02-14 16:40:00,728.289978,729.099975,725.059997,725.679992,648008.0
1707929100,0,2024-02-14 16:45:00,725.807983,726.72998,725.089599,726.459777,316830.0
1707929400,0,2024-02-14 16:50:00,726.47998,727.999877,726.47998,726.854797,365589.0
1707929700,0,2024-02-14 16:55:00,727.109924,727.269897,725.11499,725.283996,289986.0
1707930000,0,2024-02-14 17:00:00,725.25,725.32611,722.0,723.596008,600813.0
1707930300,0,2024-02-14 17:05:00,723.61499,725.47998,721.869995,724.5,527636.0
1707930600,0,2024-02-14 17:10:00,724.494079,726.46997,724.390014,724.744384,328468.0
1707930900,0,2024-02-14 17:15:00,724.890014,726.150024,723.799987,725.049987,335758.0
1707931200,0,2024-02-14 17:20:00,725.0,726.98999,724.099975,726.86499,392983.0
1707931500,0,2024-02-14 17:25:00,727.0,728.849975,726.830078,728.666503,471119.0
1707931800,0,2024-02-14 17:30:00,728.830017,729.47998,728.0,729.205017,395702.0
1707932100,0,2024-02-14 17:35:00,729.226013,729.46997,727.27008,727.599975,378217.0
1707932400,0,2024-02-14 17:40:00,727.5,730.669982,727.0,730.590026,585483.0
1707932700,0,2024-02-14 17:45:00,730.659973,730.71997,729.549987,729.659973,348357.0
1707933000,0,2024-02-14 17:50:00,729.684997,730.549926,728.830017,729.921997,300547.0
1707933300,0,2024-02-14 17:55:00,729.909973,730.419921,728.210021,728.609985,273321.0
1707933600,0,2024-02-14 18:00:00,728.630981,729.450012,727.010009,729.234985,377389.0
1707933900,0,2024-02-14 18:05:00,729.119995,729.31311,726.539978,726.639404,270774.0
1707934200,0,2024-02-14 18:10:00,726.517089,727.329895,725.020019,725.710021,462349.0
1707934500,0,2024-02-14 18:15:00,725.764099,727.129882,724.5,726.452819,443999.0
1707934800,0,2024-02-14 18:20:00,726.599975,727.98999,726.400024,727.840026,320558.0
1707935100,0,2024-02-14 18:25:00,727.869995,729.869995,727.660095,728.919982,396300.0
1707935400,0,2024-02-14 18:30:00,728.98999,730.070007,728.080993,729.544982,356166.0
1707935700,0,2024-02-14 18:35:00,729.549987,730.179992,729.119995,729.760009,291427.0
1707936000,0,2024-02-14 18:40:00,729.929992,730.280029,728.140014,728.297424,287878.0
1707936300,0,2024-02-14 18:45:00,728.299804,730.549987,728.216003,730.400024,312352.0
1707936600,0,2024-02-14 18:50:00,730.400024,731.799926,730.400024,730.770019,488259.0
1707936900,0,2024-02-14 18:55:00,730.799987,730.879089,728.349975,729.750122,320261.0
1707937200,0,2024-02-14 19:00:00,729.821472,730.0,728.5,728.850524,288981.0
1707937500,0,2024-02-14 19:05:00,728.619995,728.619995,726.400085,727.526916,440083.0
1707937800,0,2024-02-14 19:10:00,727.519714,728.72998,727.140014,728.059997,305030.0
1707938100,0,2024-02-14 19:15:00,728.020019,729.590026,727.659973,727.659973,350476.0
1707938400,0,2024-02-14 19:20:00,727.899902,729.849975,727.659973,729.520019,297573.0
1707938700,0,2024-02-14 19:25:00,729.645996,731.329589,729.5,730.921203,363453.0
1707939000,0,2024-02-14 19:30:00,730.944885,731.700012,730.21997,730.869995,358779.0
1707939300,0,2024-02-14 19:35:00,730.84497,732.400024,730.84497,731.771301,410107.0
1707939600,0,2024-02-14 19:40:00,731.760009,732.380004,730.692321,731.117919,378775.0
1707939900,0,2024-02-14 19:45:00,731.169921,731.772399,730.020019,731.577392,334380.0
1707940200,0,2024-02-14 19:50:00,731.559997,732.47998,731.230102,731.459899,290105.0
1707940500,0,2024-02-14 19:55:00,731.38861,731.98999,730.715393,731.940795,263277.0
1707940800,0,2024-02-14 20:00:00,731.98999,732.75,730.880004,732.33789,375027.0
1707941100,0,2024-02-14 20:05:00,732.33789,732.43988,730.340026,731.5,319292.0
1707941400,0,2024-02-14 20:10:00,731.510009,732.080017,730.560119,731.760009,303070.0
1707941700,0,2024-02-14 20:15:00,731.830017,733.359985,731.554382,732.440002,464758.0
1707942000,0,2024-02-14 20:20:00,732.609985,733.080017,732.010009,732.869995,293019.0
1707942300,0,2024-02-14 20:25:00,732.840026,734.71997,732.700073,733.987487,617160.0
1707942600,0,2024-02-14 20:30:00,733.900024,735.5,733.830017,734.657714,574072.0
1707942900,0,2024-02-14 20:35:00,734.619995,736.0,734.400024,735.205017,505793.0
1707943200,0,2024-02-14 20:40:00,735.090026,735.460021,734.340026,735.289978,482943.0
1707943500,0,2024-02-14 20:45:00,735.22998,736.75,734.960083,736.75,628489.0
1707943800,0,2024-02-14 20:50:00,736.710021,738.25,736.679992,737.325012,894737.0
1707944100,0,2024-02-14 20:55:00,737.450012,739.070007,737.450012,738.549987,1394402.0
1708007400,0,2024-02-15 14:30:00,738.690002,739.75,732.630004,732.92218,3195965.0
1708007700,0,2024-02-15 14:35:00,732.780029,734.370971,727.599975,728.739013,1762787.0
1708008000,0,2024-02-15 14:40:00,728.630004,730.390014,725.798828,728.768127,1369103.0
1708008300,0,2024-02-15 14:45:00,728.679992,729.43988,726.440002,728.294982,967370.0
1708008600,0,2024-02-15 14:50:00,728.539978,732.330017,726.039978,726.650024,1281840.0
1708008900,0,2024-02-15 14:55:00,726.799926,727.71997,724.0,725.032714,1503320.0
1708009200,0,2024-02-15 15:00:00,725.289978,727.909973,725.080627,726.35498,857785.0
1708009500,0,2024-02-15 15:05:00,726.210021,728.409973,725.920104,728.179992,768955.0
1708009800,0,2024-02-15 15:10:00,728.109985,729.400024,726.5,728.650024,672965.0
1708010100,0,2024-02-15 15:15:00,728.640075,729.830017,728.26007,729.234985,643334.0
1708010400,0,2024-02-15 15:20:00,729.270019,732.849975,727.400085,732.241882,907267.0
1708010700,0,2024-02-15 15:25:00,732.190002,732.700012,729.549987,730.700012,638610.0
1708011000,0,2024-02-15 15:30:00,730.71997,732.97998,730.710021,732.789978,661451.0
1708011300,0,2024-02-15 15:35:00,732.830017,733.719909,730.878601,732.349975,589937.0
1708011600,0,2024-02-15 15:40:00,732.359985,733.299987,731.429992,732.21997,391864.0
1708011900,0,2024-02-15 15:45:00,732.037597,733.47998,731.049987,733.429992,503765.0
1708012200,0,2024-02-15 15:50:00,733.410095,734.98999,733.200012,733.5,672420.0
1708012500,0,2024-02-15 15:55:00,733.539978,733.75,732.060119,733.359985,538212.0
1708012800,0,2024-02-15 16:00:00,733.289978,733.669921,727.809997,728.179992,731277.0
1708013100,0,2024-02-15 16:05:00,727.696594,729.429992,727.099975,728.080078,692658.0
1708013400,0,2024-02-15 16:10:00,728.184997,731.419189,727.679992,731.419189,574053.0
1708013700,0,2024-02-15 16:15:00,731.351318,731.75,728.677307,729.48999,465768.0
1708014000,0,2024-02-15 16:20:00,729.609924,731.47998,729.01007,730.331726,422795.0
1708014300,0,2024-02-15 16:25:00,730.349975,731.5,729.599975,731.210021,338838.0
1708014600,0,2024-02-15 16:30:00,731.179992,731.890014,729.690002,730.246887,358932.0
1708014900,0,2024-02-15 16:35:00,730.351989,731.659973,730.249328,731.5,301050.0
1708015200,0,2024-02-15 16:40:00,731.61029,732.640014,731.179992,731.523376,379378.0
1708015500,0,2024-02-15 16:45:00,731.71997,732.359985,730.5,731.010009,267957.0
1708015800,0,2024-02-15 16:50:00,731.0,731.169921,728.960021,730.770019,401462.0
1708016100,0,2024-02-15 16:55:00,730.679992,730.899902,729.119995,730.200073,284442.0
1708016400,0,2024-02-15 17:00:00,730.335021,730.75,728.21997,729.279113,315181.0
1708016700,0,2024-02-15 17:05:00,729.200012,729.319885,727.109985,728.30841,465980.0
1708017000,0,2024-02-15 17:10:00,728.48999,729.869995,728.299987,729.340026,289493.0
1708017300,0,2024-02-15 17:15:00,729.21997,730.21997,728.520019,730.210021,307166.0
1708017600,0,2024-02-15 17:20:00,730.125,730.289978,728.96997,729.869995,262695.0
1708017900,0,2024-02-15 17:25:00,729.776977,732.369995,729.500122,731.46997,396419.0
1708018200,0,2024-02-15 17:30:00,731.539978,732.429992,731.060791,732.294982,277631.0
1708018500,0,2024-02-15 17:35:00,732.210021,733.450012,731.75,732.972473,335823.0
1708018800,0,2024-02-15 17:40:00,733.030029,733.249877,732.099975,732.880004,256547.0
1708019100,0,2024-02-15 17:45:00,732.919982,733.709899,731.010009,731.280029,333306.0
1708019400,0,2024-02-15 17:50:00,731.349975,732.599975,731.349975,732.359985,240765.0
1708019700,0,2024-02-15 17:55:00,732.400024,732.424682,730.590026,730.652587,277576.0
1708020000,0,2024-02-15 18:00:00,730.590026,732.289916,730.454101,731.849975,277559.0
1708020300,0,2024-02-15 18:05:00,731.840026,732.23999,730.760009,731.385009,239560.0
1708020600,0,2024-02-15 18:10:00,731.390014,731.960021,730.799987,730.924987,221131.0
1708020900,0,2024-02-15 18:15:00,730.98999,733.700012,730.950073,733.5,390239.0
1708021200,0,2024-02-15 18:20:00,733.640014,733.75,732.010009,732.670288,302280.0
1708021500,0,2024-02-15 18:25:00,732.758605,733.339416,732.200012,733.039978,222971.0
1708021800,0,2024-02-15 18:30:00,733.140014,733.289978,731.140014,731.73999,275091.0
1708022100,0,2024-02-15 18:35:00,731.690002,731.880004,729.22998,730.61499,483868.0
1708022400,0,2024-02-15 18:40:00,730.590026,732.349914,730.500122,732.177978,332098.0
1708022700,0,2024-02-15 18:45:00,732.22998,732.48999,730.130004,730.760009,272372.0
1708023000,0,2024-02-15 18:50:00,730.645019,731.320007,729.520019,729.72882,312332.0
1708023300,0,2024-02-15 18:55:00,729.830017,730.789978,728.60498,730.24121,351433.0
1708023600,0,2024-02-15 19:00:00,730.233825,731.149902,729.5,731.0,234118.0
1708023900,0,2024-02-15 19:05:00,731.0,731.5,730.059997,730.789978,231627.0
1708024200,0,2024-02-15 19:10:00,730.780029,730.959899,728.919982,729.96997,345874.0
1708024500,0,2024-02-15 19:15:00,730.099975,731.23999,729.820007,730.940002,289847.0
1708024800,0,2024-02-15 19:20:00,730.75,731.400024,730.091003,731.380004,233274.0
1708025100,0,2024-02-15 19:25:00,731.340026,732.320007,730.599975,732.090026,332307.0
1708025400,0,2024-02-15 19:30:00,732.100708,732.799987,731.562683,732.166503,380484.0
1708025700,0,2024-02-15 19:35:00,732.14331,732.5,731.250122,731.429992,259446.0
1708026000,0,2024-02-15 19:40:00,731.432006,732.830017,731.270019,732.099975,275711.0
1708026300,0,2024-02-15 19:45:00,732.200012,732.5,731.539978,731.97998,198740.0
1708026600,0,2024-02-15 19:50:00,732.080017,732.296386,731.190002,731.307495,266675.0
1708026900,0,2024-02-15 19:55:00,731.320007,731.570007,729.830017,730.260009,343142.0
1708027200,0,2024-02-15 20:00:00,730.255004,730.635009,728.890014,729.820617,379310.0
1708027500,0,2024-02-15 20:05:00,729.835021,730.22998,728.120117,728.349975,376133.0
1708027800,0,2024-02-15 20:10:00,728.278076,729.48999,728.210083,729.390014,302905.0
1708028100,0,2024-02-15 20:15:00,729.330017,729.393188,727.280029,727.650024,408606.0
1708028400,0,2024-02-15 20:20:00,727.661987,728.98999,726.599975,726.809997,399940.0
1708028700,0,2024-02-15 20:25:00,726.841186,728.830017,726.780029,728.530029,431157.0
1708029000,0,2024-02-15 20:30:00,728.590026,729.369995,728.099975,728.59497,356837.0
1708029300,0,2024-02-15 20:35:00,728.59497,728.840026,727.909973,728.200012,271968.0
1708029600,0,2024-02-15 20:40:00,728.320007,728.450012,727.659973,728.22998,279850.0
1708029900,0,2024-02-15 20:45:00,728.210021,728.210021,726.116088,726.200012,473067.0
1708030200,0,2024-02-15 20:50:00,726.330017,728.359985,726.25,727.159973,737321.0
1708030500,0,2024-02-15 20:55:00,727.039978,727.044982,725.72998,726.570007,1153512.0
1708093800,0,2024-02-16 14:30:00,741.0,742.25,732.080017,740.140014,4586331.0
1708094100,0,2024-02-16 14:35:00,741.5,744.020019,738.890014,739.760192,1932030.0
1708094400,0,2024-02-16 14:40:00,739.890014,741.71997,735.840087,737.020019,1210098.0
1708094700,0,2024-02-16 14:45:00,736.875,739.18988,735.059997,735.275024,846358.0
1708095000,0,2024-02-16 14:50:00,735.099975,735.799987,730.030029,730.640014,1347729.0
1708095300,0,2024-02-16 14:55:00,730.71997,731.759704,727.179992,729.849304,1175427.0
1708095600,0,2024-02-16 15:00:00,729.760009,729.849914,725.039978,729.020019,1376580.0
1708095900,0,2024-02-16 15:05:00,729.13977,731.309997,727.440002,730.96997,997497.0
1708096200,0,2024-02-16 15:10:00,730.840026,732.539978,728.880004,728.960021,813032.0
1708096500,0,2024-02-16 15:15:00,728.96997,733.890014,727.359985,733.700012,979992.0
1708096800,0,2024-02-16 15:20:00,733.599975,734.150024,730.929992,731.414978,648965.0
1708097100,0,2024-02-16 15:25:00,731.400024,733.169982,730.5,732.359985,529412.0
1708097400,0,2024-02-16 15:30:00,732.359985,732.880004,728.630004,729.249877,665867.0
1708097700,0,2024-02-16 15:35:00,728.900085,733.559997,728.086425,733.169982,648787.0
1708098000,0,2024-02-16 15:40:00,733.21997,734.329895,732.960021,734.097595,592532.0
1708098300,0,2024-02-16 15:45:00,734.150024,734.849914,732.070007,732.19989,498651.0
1708098600,0,2024-02-16 15:50:00,732.520019,734.799987,732.179992,734.015014,383287.0
1708098900,0,2024-02-16 15:55:00,734.099975,734.260009,730.950012,732.674987,483942.0
1708099200,0,2024-02-16 16:00:00,732.799987,735.549987,732.25,735.46997,522260.0
1708099500,0,2024-02-16 16:05:00,735.34497,736.349975,734.200012,736.109069,583354.0
1708099800,0,2024-02-16 16:10:00,736.200012,738.299987,735.930114,738.090026,610000.0
1708100100,0,2024-02-16 16:15:00,738.262329,739.569885,737.630004,738.109985,756184.0
1708100400,0,2024-02-16 16:20:00,738.044677,740.179992,738.044677,738.858093,620697.0
1708100700,0,2024-02-16 16:25:00,738.979919,739.059997,737.609985,738.400024,402858.0
1708101000,0,2024-02-16 16:30:00,738.669982,740.119995,738.21997,739.789306,532860.0
1708101300,0,2024-02-16 16:35:00,739.73999,740.140014,738.700073,739.039978,419804.0
1708101600,0,2024-02-16 16:40:00,739.018615,741.369995,738.98999,740.340026,645073.0
1708101900,0,2024-02-16 16:45:00,740.320007,740.47998,737.520019,737.829528,480185.0
1708102200,0,2024-02-16 16:50:00,737.789978,739.0,737.099975,737.330017,426352.0
1708102500,0,2024-02-16 16:55:00,737.369995,739.869873,736.965026,738.75,407914.0
1708102800,0,2024-02-16 17:00:00,738.73999,739.909973,738.270019,739.880004,271416.0
1708103100,0,2024-02-16 17:05:00,739.810424,739.810424,738.000122,738.030029,271788.0
1708103400,0,2024-02-16 17:10:00,738.013,738.400024,737.260009,737.330078,340128.0
1708103700,0,2024-02-16 17:15:00,737.455993,739.5,737.0,738.75,364262.0
1708104000,0,2024-02-16 17:20:00,738.950012,739.079101,738.179992,738.97998,198215.0
1708104300,0,2024-02-16 17:25:00,738.950012,739.464782,738.349975,739.039978,214038.0
1708104600,0,2024-02-16 17:30:00,739.109985,739.5,738.349975,738.98999,181996.0
1708104900,0,2024-02-16 17:35:00,738.978088,739.114685,737.650024,738.080017,200646.0
1708105200,0,2024-02-16 17:40:00,738.176208,738.859985,737.75,738.22998,205884.0
1708105500,0,2024-02-16 17:45:00,738.2406,739.099975,738.109985,738.919128,197109.0
1708105800,0,2024-02-16 17:50:00,738.911987,738.921691,737.530029,738.099914,224787.0
1708106100,0,2024-02-16 17:55:00,738.070617,738.169982,737.0,738.169982,297877.0
1708106400,0,2024-02-16 18:00:00,738.15802,738.22998,733.789978,734.169982,693285.0
1708106700,0,2024-02-16 18:05:00,734.099975,734.200012,732.700012,733.502075,520034.0
1708107000,0,2024-02-16 18:10:00,733.5,734.058593,731.510009,732.139892,466346.0
1708107300,0,2024-02-16 18:15:00,732.0,733.659973,730.530029,730.580017,511187.0
1708107600,0,2024-02-16 18:20:00,730.619995,732.869873,730.410583,732.549987,435055.0
1708107900,0,2024-02-16 18:25:00,732.60498,733.130004,732.0,732.695007,285106.0
1708108200,0,2024-02-16 18:30:00,732.690002,733.650024,732.490112,733.179992,305176.0
1708108500,0,2024-02-16 18:35:00,733.137329,734.510009,733.039978,734.419982,260698.0
1708108800,0,2024-02-16 18:40:00,734.409973,736.460021,734.390014,736.393981,416123.0
1708109100,0,2024-02-16 18:45:00,736.459899,737.5,736.130004,737.0,499491.0
1708109400,0,2024-02-16 18:50:00,736.965026,737.840026,736.710021,736.940002,343189.0
1708109700,0,2024-02-16 18:55:00,736.97998,737.799987,736.169982,737.60498,372319.0
1708110000,0,2024-02-16 19:00:00,737.669982,739.476806,737.477478,738.700012,557702.0
1708110300,0,2024-02-16 19:05:00,738.700012,739.789978,738.080017,739.119995,381812.0
1708110600,0,2024-02-16 19:10:00,739.330017,739.98999,739.127075,739.603088,326099.0
1708110900,0,2024-02-16 19:15:00,739.520019,740.950012,739.090026,739.770874,631740.0
1708111200,0,2024-02-16 19:20:00,739.799987,740.17987,738.200012,738.767395,383103.0
1708111500,0,2024-02-16 19:25:00,738.620117,739.299987,736.530029,737.878906,448578.0
1708111800,0,2024-02-16 19:30:00,737.960021,738.72998,737.630004,738.71527,327889.0
1708112100,0,2024-02-16 19:35:00,738.645019,739.289978,737.400085,737.599975,307451.0
1708112400,0,2024-02-16 19:40:00,737.599975,738.479919,737.21997,737.840026,230422.0
1708112700,0,2024-02-16 19:45:00,737.939208,738.039978,732.330078,734.25,691922.0
1708113000,0,2024-02-16 19:50:00,734.320007,734.320007,732.0,732.809997,488089.0
1708113300,0,2024-02-16 19:55:00,732.570007,734.099975,732.460021,734.0,428316.0
1708113600,0,2024-02-16 20:00:00,734.030029,734.510009,732.0,732.109985,407665.0
1708113900,0,2024-02-16 20:05:00,732.030029,732.799987,731.130004,731.789978,400396.0
1708114200,0,2024-02-16 20:10:00,731.8656,732.690002,730.169982,732.599975,587203.0
1708114500,0,2024-02-16 20:15:00,732.570007,733.23999,731.322021,732.880004,392187.0
1708114800,0,2024-02-16 20:20:00,732.890014,733.830017,732.460021,733.373291,400679.0
1708115100,0,2024-02-16 20:25:00,733.375,733.98999,733.030029,733.559997,278574.0
1708115400,0,2024-02-16 20:30:00,733.520019,733.920471,731.150024,732.580017,364560.0
1708115700,0,2024-02-16 20:35:00,732.539978,732.75,730.419982,730.851989,402563.0
1708116000,0,2024-02-16 20:40:00,730.799987,730.875,728.580017,728.770019,734870.0
1708116300,0,2024-02-16 20:45:00,728.830627,729.590026,725.010009,725.760009,1068208.0
1708116600,0,2024-02-16 20:50:00,725.940002,727.909973,725.580078,727.234985,976455.0
1708116900,0,2024-02-16 20:55:00,727.150024,727.320007,725.010009,726.005004,1431348.0
1708439400,0,2024-02-20 14:30:00,719.46997,719.559997,711.109985,711.940002,4986967.0
1708439700,0,2024-02-20 14:35:00,712.109985,712.97998,701.369995,703.761779,2704265.0
1708440000,0,2024-02-20 14:40:00,703.72998,703.744079,682.109985,694.479919,4203674.0
1708440300,0,2024-02-20 14:45:00,694.244995,696.880004,690.099975,691.419982,1793753.0
1708440600,0,2024-02-20 14:50:00,691.530029,691.530029,682.119995,688.559997,2500977.0
1708440900,0,2024-02-20 14:55:00,688.840026,696.25,688.815429,691.409973,1714336.0
1708441200,0,2024-02-20 15:00:00,691.330017,693.940002,686.559997,690.823974,1311919.0
1708441500,0,2024-02-20 15:05:00,690.700012,693.48999,687.46997,689.109375,1173933.0
1708441800,0,2024-02-20 15:10:00,689.109375,690.19989,685.210021,688.289978,1079601.0
1708442100,0,2024-02-20 15:15:00,688.428222,692.0,687.530029,688.965026,868660.0
1708442400,0,2024-02-20 15:20:00,689.169982,691.0,686.090026,687.630004,1029157.0
1708442700,0,2024-02-20 15:25:00,687.919921,688.879882,683.122985,683.655029,1214611.0
1708443000,0,2024-02-20 15:30:00,683.625,688.380004,679.090026,685.794372,1709880.0
1708443300,0,2024-02-20 15:35:00,686.280029,688.130004,683.570007,683.97998,849737.0
1708443600,0,2024-02-20 15:40:00,684.0,688.47998,683.900024,686.977294,792546.0
1708443900,0,2024-02-20 15:45:00,686.859985,688.940002,683.00061,684.719909,797624.0
1708444200,0,2024-02-20 15:50:00,684.567077,686.5,681.679992,685.47998,868007.0
1708444500,0,2024-02-20 15:55:00,685.760009,690.010009,685.177917,689.27008,1005564.0
1708444800,0,2024-02-20 16:00:00,689.539978,692.69989,687.5,689.335021,1057796.0
1708445100,0,2024-02-20 16:05:00,689.210021,690.299987,684.419982,685.111022,960822.0
1708445400,0,2024-02-20 16:10:00,684.598999,686.400024,683.380004,684.710021,836574.0
1708445700,0,2024-02-20 16:15:00,684.75,686.950012,684.5,686.307922,684135.0
1708446000,0,2024-02-20 16:20:00,686.02008,687.380004,684.840026,686.35498,522845.0
1708446300,0,2024-02-20 16:25:00,686.35498,687.320007,685.010009,686.429992,455527.0
1708446600,0,2024-02-20 16:30:00,686.190124,686.390014,682.450012,683.44873,741611.0
1708446900,0,2024-02-20 16:35:00,683.520019,684.200012,682.210021,683.220886,587219.0
1708447200,0,2024-02-20 16:40:00,683.200012,684.429992,682.260009,684.075012,545879.0
1708447500,0,2024-02-20 16:45:00,684.09497,685.859924,683.929992,684.799987,493558.0
1708447800,0,2024-02-20 16:50:00,684.999877,685.609985,680.049987,680.250122,633742.0
1708448100,0,2024-02-20 16:55:00,680.419982,682.839904,680.070007,681.0,599505.0
1708448400,0,2024-02-20 17:00:00,681.099975,683.179992,680.570007,681.715026,517295.0
1708448700,0,2024-02-20 17:05:00,681.661987,682.135009,678.12799,678.762329,1074867.0
1708449000,0,2024-02-20 17:10:00,678.640014,681.809997,678.635009,680.60498,641010.0
1708449300,0,2024-02-20 17:15:00,680.450073,680.820007,677.340026,679.184997,728858.0
1708449600,0,2024-02-20 17:20:00,679.164001,681.22998,678.340026,680.590576,543867.0
1708449900,0,2024-02-20 17:25:00,680.767517,683.330017,680.4234,683.0,544500.0
1708450200,0,2024-02-20 17:30:00,683.057495,684.590026,682.880004,683.825988,519854.0
1708450500,0,2024-02-20 17:35:00,683.85321,683.880004,678.599975,679.375,588460.0
1708450800,0,2024-02-20 17:40:00,679.385009,681.67987,679.225891,680.810119,579953.0
1708451100,0,2024-02-20 17:45:00,680.809997,681.959899,680.655029,681.385986,418978.0
1708451400,0,2024-02-20 17:50:00,681.309997,683.520019,680.400024,682.510009,484260.0
1708451700,0,2024-02-20 17:55:00,682.599975,683.559875,681.340026,681.736328,385601.0
1708452000,0,2024-02-20 18:00:00,681.909973,682.43988,679.100097,679.650024,516439.0
1708452300,0,2024-02-20 18:05:00,679.627502,681.299987,678.974121,681.0,415220.0
1708452600,0,2024-02-20 18:10:00,680.942016,681.749877,680.119995,681.599975,336293.0
1708452900,0,2024-02-20 18:15:00,681.520019,683.919921,680.23999,683.908691,444139.0
1708453200,0,2024-02-20 18:20:00,683.744995,684.440002,681.669982,683.429992,537334.0
1708453500,0,2024-02-20 18:25:00,683.200012,683.940002,682.23999,682.765014,335206.0
1708453800,0,2024-02-20 18:30:00,682.869995,684.020019,679.47998,680.869995,589714.0
1708454100,0,2024-02-20 18:35:00,680.885009,681.429992,680.150024,681.159973,308269.0
1708454400,0,2024-02-20 18:40:00,681.072021,682.729919,680.391113,682.21997,350477.0
1708454700,0,2024-02-20 18:45:00,682.299987,683.419982,682.030029,682.772094,330058.0
1708455000,0,2024-02-20 18:50:00,682.760009,685.299987,682.530029,684.931396,562938.0
1708455300,0,2024-02-20 18:55:00,684.823181,687.700012,684.820129,687.283874,667414.0
1708455600,0,2024-02-20 19:00:00,687.333312,687.869995,684.501586,685.017517,492193.0
1708455900,0,2024-02-20 19:05:00,685.080017,686.780029,684.59729,686.650024,361653.0
1708456200,0,2024-02-20 19:10:00,686.659973,687.359924,685.849975,686.799987,320396.0
1708456500,0,2024-02-20 19:15:00,686.659973,688.729919,684.159973,688.542419,578881.0
1708456800,0,2024-02-20 19:20:00,688.460021,688.580017,683.510009,684.380004,563371.0
1708457100,0,2024-02-20 19:25:00,684.265014,686.419311,683.289978,686.33258,427404.0
1708457400,0,2024-02-20 19:30:00,686.221496,688.75,685.539978,686.711303,452667.0
1708457700,0,2024-02-20 19:35:00,686.580017,689.960021,686.460021,689.640014,570489.0
1708458000,0,2024-02-20 19:40:00,689.710021,692.149902,689.559997,691.0,776212.0
1708458300,0,2024-02-20 19:45:00,691.0,693.929992,690.5,693.859985,782100.0
1708458600,0,2024-02-20 19:50:00,693.840026,694.259887,689.500122,690.152099,764953.0
1708458900,0,2024-02-20 19:55:00,690.200012,693.099975,690.109619,691.590026,571370.0
1708459200,0,2024-02-20 20:00:00,691.400024,692.389892,689.799987,690.5,502218.0
1708459500,0,2024-02-20 20:05:00,690.544982,695.839904,690.363525,695.330078,681047.0
1708459800,0,2024-02-20 20:10:00,695.445007,695.98999,693.609985,693.838012,661329.0
1708460100,0,2024-02-20 20:15:00,693.805603,695.710021,693.599975,693.75,488025.0
1708460400,0,2024-02-20 20:20:00,693.840026,694.700012,690.700012,690.909973,582713.0
1708460700,0,2024-02-20 20:25:00,690.914978,693.0,690.400085,691.856018,588019.0
1708461000,0,2024-02-20 20:30:00,691.929992,693.799987,690.050109,691.153076,715434.0
1708461300,0,2024-02-20 20:35:00,691.153076,692.0,689.460021,690.159973,614189.0
1708461600,0,2024-02-20 20:40:00,690.217529,691.880004,689.460083,691.784973,646415.0
1708461900,0,2024-02-20 20:45:00,691.909973,695.419982,691.693908,693.85498,867977.0
1708462200,0,2024-02-20 20:50:00,693.809997,694.770019,693.0,694.770019,847139.0
1708462500,0,2024-02-20 20:55:00,694.48999,694.880004,692.890014,694.570007,1765251.0
1708525800,0,2024-02-21 14:30:00,680.059997,686.960021,676.150024,686.580017,3976648.0
1708526100,0,2024-02-21 14:35:00,686.580017,688.880004,684.260009,685.700012,1392411.0
1708526400,0,2024-02-21 14:40:00,685.609985,687.286499,680.270019,682.539978,1186211.0
1708526700,0,2024-02-21 14:45:00,682.21228,683.909973,677.700988,681.302429,1108080.0
1708527000,0,2024-02-21 14:50:00,681.289978,681.799987,677.000122,679.645019,991054.0
1708527300,0,2024-02-21 14:55:00,679.692016,682.460021,679.200012,681.390014,623134.0
1708527600,0,2024-02-21 15:00:00,681.799987,683.960021,680.21997,683.22998,923117.0
1708527900,0,2024-02-21 15:05:00,683.241027,683.286499,680.683288,682.260803,631811.0
1708528200,0,2024-02-21 15:10:00,681.940002,682.349975,680.039978,680.703979,560928.0
1708528500,0,2024-02-21 15:15:00,680.655273,684.400024,680.409973,682.309997,672455.0
1708528800,0,2024-02-21 15:20:00,682.414978,683.650024,681.869995,683.005798,511575.0
1708529100,0,2024-02-21 15:25:00,683.260009,683.400024,678.755004,679.119995,721237.0
1708529400,0,2024-02-21 15:30:00,679.119995,681.349975,677.659973,680.903381,786492.0
1708529700,0,2024-02-21 15:35:00,680.710021,681.23999,679.590026,680.164978,408487.0
1708530000,0,2024-02-21 15:40:00,680.208007,681.859985,679.72998,680.404602,518844.0
1708530300,0,2024-02-21 15:45:00,680.23999,681.739929,679.934692,681.090026,418742.0
1708530600,0,2024-02-21 15:50:00,681.179992,681.179992,679.5,680.630004,421891.0
1708530900,0,2024-02-21 15:55:00,680.638916,681.474792,679.849975,680.036987,341100.0
1708531200,0,2024-02-21 16:00:00,679.869995,681.278869,679.789978,679.909973,403253.0
1708531500,0,2024-02-21 16:05:00,679.909973,681.72998,679.21997,681.049987,485624.0
1708531800,0,2024-02-21 16:10:00,680.940002,682.96997,680.809997,682.959899,587590.0
1708532100,0,2024-02-21 16:15:00,682.846008,683.349975,681.0,681.98999,391190.0
1708532400,0,2024-02-21 16:20:00,681.955017,682.411499,681.119995,681.784973,274979.0
1708532700,0,2024-02-21 16:25:00,681.720092,681.940002,680.349975,680.710021,280686.0
1708533000,0,2024-02-21 16:30:00,680.809997,681.349975,680.030029,680.950012,290158.0
1708533300,0,2024-02-21 16:35:00,681.0,682.080017,680.5,681.460021,381613.0
1708533600,0,2024-02-21 16:40:00,681.460021,681.630004,679.599975,680.267883,364750.0
1708533900,0,2024-02-21 16:45:00,680.260009,680.390014,677.880004,678.224975,585222.0
1708534200,0,2024-02-21 16:50:00,678.309997,679.76239,678.049987,678.707702,421677.0
1708534500,0,2024-02-21 16:55:00,678.711975,680.25,678.380126,679.789978,326491.0
1708534800,0,2024-02-21 17:00:00,679.780029,680.25,677.172607,677.172607,459886.0
1708535100,0,2024-02-21 17:05:00,677.25,677.289978,673.669982,674.84497,1049458.0
1708535400,0,2024-02-21 17:10:00,674.825988,674.98999,667.020019,668.349975,1637969.0
1708535700,0,2024-02-21 17:15:00,668.190002,670.590026,666.130004,668.700012,1045270.0
1708536000,0,2024-02-21 17:20:00,668.815002,669.359985,666.5,667.215698,680366.0
1708536300,0,2024-02-21 17:25:00,666.940124,671.48999,666.820007,671.302917,703803.0
1708536600,0,2024-02-21 17:30:00,671.25,671.879882,670.0,670.61499,535589.0
1708536900,0,2024-02-21 17:35:00,670.682006,672.349975,669.059997,672.070007,542243.0
1708537200,0,2024-02-21 17:40:00,672.145019,673.47998,671.109985,671.820007,528229.0
1708537500,0,2024-02-21 17:45:00,671.939025,673.299987,671.030029,671.640014,407991.0
1708537800,0,2024-02-21 17:50:00,671.599975,673.150024,671.510009,672.554992,337071.0
1708538100,0,2024-02-21 17:55:00,672.640014,674.22998,671.289978,673.710021,445934.0
1708538400,0,2024-02-21 18:00:00,673.679199,673.820007,668.695007,671.125976,696469.0
1708538700,0,2024-02-21 18:05:00,671.0,671.380004,669.248229,670.799987,361535.0
1708539000,0,2024-02-21 18:10:00,670.674987,672.73999,670.325195,671.789978,438233.0
1708539300,0,2024-02-21 18:15:00,671.789978,672.580017,671.059997,671.520019,344438.0
1708539600,0,2024-02-21 18:20:00,671.409973,671.520019,669.080017,669.624023,460475.0
1708539900,0,2024-02-21 18:25:00,669.562011,670.280029,669.0,670.109985,380041.0
1708540200,0,2024-02-21 18:30:00,669.878784,670.880004,669.119995,669.551025,331649.0
1708540500,0,2024-02-21 18:35:00,669.566894,670.919982,669.550109,670.340026,357041.0
1708540800,0,2024-02-21 18:40:00,670.34497,671.279907,669.5,671.080017,333817.0
1708541100,0,2024-02-21 18:45:00,671.104675,671.840026,670.25,671.838073,374232.0
1708541400,0,2024-02-21 18:50:00,671.710021,671.900024,669.880004,670.534973,319990.0
1708541700,0,2024-02-21 18:55:00,670.559997,671.010009,669.650024,670.380004,249156.0
1708542000,0,2024-02-21 19:00:00,670.460021,673.409973,668.25,671.765014,652345.0
1708542300,0,2024-02-21 19:05:00,671.703125,673.789978,671.210083,673.478027,453062.0
1708542600,0,2024-02-21 19:10:00,673.450012,674.940002,673.450012,674.085021,538383.0
1708542900,0,2024-02-21 19:15:00,674.085021,674.950012,672.5,673.880004,495004.0
1708543200,0,2024-02-21 19:20:00,673.869995,674.671386,670.5,670.59497,502074.0
1708543500,0,2024-02-21 19:25:00,670.59497,670.679992,667.23999,668.205017,863904.0
1708543800,0,2024-02-21 19:30:00,668.217773,669.919982,667.940002,669.228881,483239.0
1708544100,0,2024-02-21 19:35:00,669.099975,670.169982,668.030029,668.890014,343654.0
1708544400,0,2024-02-21 19:40:00,668.690002,668.98999,667.320129,667.850585,382439.0
1708544700,0,2024-02-21 19:45:00,667.859985,669.619995,667.580017,669.21997,431876.0
1708545000,0,2024-02-21 19:50:00,669.210021,669.619995,666.73999,668.849975,581186.0
1708545300,0,2024-02-21 19:55:00,668.859985,669.390014,667.659973,667.736022,393127.0
1708545600,0,2024-02-21 20:00:00,667.659973,668.330017,665.450012,665.630004,869050.0
1708545900,0,2024-02-21 20:05:00,665.668212,665.900024,663.179992,663.5,1073471.0
1708546200,0,2024-02-21 20:10:00,663.609985,666.169982,662.47998,665.465026,873833.0
1708546500,0,2024-02-21 20:15:00,665.390014,667.469909,665.010009,666.409973,750613.0
1708546800,0,2024-02-21 20:20:00,666.440002,668.400024,665.549987,668.328125,1202288.0
1708547100,0,2024-02-21 20:25:00,668.21997,669.48999,667.5,668.695007,719965.0
1708547400,0,2024-02-21 20:30:00,668.849975,671.669921,668.200073,671.152526,903742.0
1708547700,0,2024-02-21 20:35:00,671.119995,674.334777,670.75,673.679992,1120274.0
1708548000,0,2024-02-21 20:40:00,673.632324,675.859985,673.260009,674.260009,1122398.0
1708548300,0,2024-02-21 20:45:00,674.234985,674.72998,671.420104,673.713073,997663.0
1708548600,0,2024-02-21 20:50:00,673.738708,676.0,673.200012,674.784118,1339545.0
1708548900,0,2024-02-21 20:55:00,674.650024,676.0,673.840087,674.950012,1699331.0
1708612200,0,2024-02-22 14:30:00,750.25,760.710021,742.200012,754.072998,13692766.0
1708612500,0,2024-02-22 14:35:00,753.910095,763.98999,753.140014,763.98999,3860340.0
1708612800,0,2024-02-22 14:40:00,763.985717,766.929992,758.340026,766.0,2966811.0
1708613100,0,2024-02-22 14:45:00,766.248596,775.0,765.97998,774.090026,3185345.0
1708613400,0,2024-02-22 14:50:00,774.049987,778.97998,764.309997,766.280029,3588364.0
1708613700,0,2024-02-22 14:55:00,766.647216,771.599975,766.0,771.0,1858368.0
1708614000,0,2024-02-22 15:00:00,771.0,773.349975,768.099975,771.259887,1617637.0
1708614300,0,2024-02-22 15:05:00,771.260009,776.960021,770.960021,776.071899,1728365.0
1708614600,0,2024-02-22 15:10:00,776.159973,778.47998,772.280029,778.369995,1846502.0
1708614900,0,2024-02-22 15:15:00,778.369995,780.849975,775.5,778.407226,1983121.0
1708615200,0,2024-02-22 15:20:00,778.380004,779.259887,773.619995,774.744995,1395949.0
1708615500,0,2024-02-22 15:25:00,774.75,778.340026,773.919982,777.494995,1071488.0
1708615800,0,2024-02-22 15:30:00,777.690002,779.880004,776.640014,779.0,1040106.0
1708616100,0,2024-02-22 15:35:00,778.895019,780.799987,777.720092,779.200012,1414696.0
1708616400,0,2024-02-22 15:40:00,779.183105,779.75,774.599975,774.784973,1096323.0
1708616700,0,2024-02-22 15:45:00,774.619995,775.5,772.320007,772.790527,1210428.0
1708617000,0,2024-02-22 15:50:00,772.530029,774.010009,771.599975,773.109985,970866.0
1708617300,0,2024-02-22 15:55:00,772.919982,777.5,772.919982,777.254394,1048534.0
1708617600,0,2024-02-22 16:00:00,777.280029,777.97998,776.059997,777.070007,645666.0
1708617900,0,2024-02-22 16:05:00,777.044982,779.549987,776.919982,777.679992,799859.0
1708618200,0,2024-02-22 16:10:00,777.514892,778.879882,777.0,778.270019,562285.0
1708618500,0,2024-02-22 16:15:00,778.300781,778.96997,777.900085,778.21997,479418.0
1708618800,0,2024-02-22 16:20:00,778.190002,778.97998,777.25,778.96997,530641.0
1708619100,0,2024-02-22 16:25:00,778.96997,779.169982,776.0,776.460021,730349.0
1708619400,0,2024-02-22 16:30:00,776.510009,779.119995,775.72998,778.959228,675186.0
1708619700,0,2024-02-22 16:35:00,779.041015,779.200012,777.71997,778.150024,471422.0
1708620000,0,2024-02-22 16:40:00,778.111999,781.539978,775.0,777.207397,1606331.0
1708620300,0,2024-02-22 16:45:00,777.210021,777.549926,774.590026,776.370788,671187.0
1708620600,0,2024-02-22 16:50:00,776.530029,776.900024,774.760009,775.0,447001.0
1708620900,0,2024-02-22 16:55:00,775.210021,777.5,775.0,776.135192,537312.0
1708621200,0,2024-02-22 17:00:00,776.174987,776.499877,774.119995,776.340026,722558.0
1708621500,0,2024-02-22 17:05:00,776.340026,777.200012,775.75,777.132507,561010.0
1708621800,0,2024-02-22 17:10:00,777.099975,777.880004,776.378479,777.052795,478768.0
1708622100,0,2024-02-22 17:15:00,777.159973,777.219909,776.0,776.37561,339614.0
1708622400,0,2024-02-22 17:20:00,776.22998,776.72998,775.020019,776.016296,395511.0
1708622700,0,2024-02-22 17:25:00,776.198791,776.350524,774.0,774.682006,453995.0
1708623000,0,2024-02-22 17:30:00,774.770019,776.460021,773.369995,776.044006,547686.0
1708623300,0,2024-02-22 17:35:00,775.870117,776.409912,774.320007,774.440002,406904.0
1708623600,0,2024-02-22 17:40:00,774.515014,774.909912,772.710021,774.65747,502093.0
1708623900,0,2024-02-22 17:45:00,774.634399,774.678222,772.890014,773.537475,422888.0
1708624200,0,2024-02-22 17:50:00,773.554504,774.98999,773.320007,774.565917,408024.0
1708624500,0,2024-02-22 17:55:00,774.431579,775.580017,774.030029,775.419982,404279.0
1708624800,0,2024-02-22 18:00:00,775.380004,775.969909,774.210021,774.669982,421489.0
1708625100,0,2024-02-22 18:05:00,774.590026,775.369995,773.250122,773.710021,414067.0
1708625400,0,2024-02-22 18:10:00,773.879394,773.879394,770.549987,770.71997,664087.0
1708625700,0,2024-02-22 18:15:00,770.71997,772.979919,770.700012,772.284973,425454.0
1708626000,0,2024-02-22 18:20:00,772.289978,772.779907,770.799987,771.42987,397418.0
1708626300,0,2024-02-22 18:25:00,771.296813,774.0,771.200012,773.96997,493911.0
1708626600,0,2024-02-22 18:30:00,773.98999,775.48999,772.870117,775.25,482555.0
1708626900,0,2024-02-22 18:35:00,775.170593,775.73999,773.869995,774.533996,396392.0
1708627200,0,2024-02-22 18:40:00,774.639892,775.593872,774.099975,775.304992,304902.0
1708627500,0,2024-02-22 18:45:00,775.356506,775.940002,775.0,775.750122,334237.0
1708627800,0,2024-02-22 18:50:00,775.789978,777.879882,775.0401,777.289978,642083.0
1708628100,0,2024-02-22 18:55:00,777.289978,778.47998,775.799987,777.744995,498991.0
1708628400,0,2024-02-22 19:00:00,777.640014,778.289978,776.169982,776.880004,399179.0
1708628700,0,2024-02-22 19:05:00,777.0,777.859985,775.830017,776.260009,437883.0
1708629000,0,2024-02-22 19:10:00,776.275024,778.200012,774.97998,777.710021,550086.0
1708629300,0,2024-02-22 19:15:00,777.599975,778.559997,777.099975,777.596008,400137.0
1708629600,0,2024-02-22 19:20:00,777.5,778.820007,777.5,778.62799,391424.0
1708629900,0,2024-02-22 19:25:00,778.719909,779.25,778.099975,779.034973,497145.0
1708630200,0,2024-02-22 19:30:00,779.0,779.049987,776.859985,777.695983,417958.0
1708630500,0,2024-02-22 19:35:00,777.599975,778.950012,777.23999,778.265014,398153.0
1708630800,0,2024-02-22 19:40:00,778.265014,779.0,777.5,778.534973,387269.0
1708631100,0,2024-02-22 19:45:00,778.534973,779.400024,778.289978,778.682006,469042.0
1708631400,0,2024-02-22 19:50:00,778.700012,779.75,778.159973,779.75,358022.0
1708631700,0,2024-02-22 19:55:00,779.75,779.929992,777.260009,778.552673,628400.0
1708632000,0,2024-02-22 20:00:00,778.585021,779.98999,777.880004,779.895019,468074.0
1708632300,0,2024-02-22 20:05:00,779.859985,779.97998,778.429992,778.51007,477350.0
1708632600,0,2024-02-22 20:10:00,778.630004,779.700012,777.800109,779.550109,409049.0
1708632900,0,2024-02-22 20:15:00,779.549987,782.63861,778.986511,782.200012,1119448.0
1708633200,0,2024-02-22 20:20:00,782.255004,783.47998,780.330017,781.875,1047540.0
1708633500,0,2024-02-22 20:25:00,781.909973,783.770019,781.340026,781.72998,741997.0
1708633800,0,2024-02-22 20:30:00,781.715026,783.409973,781.690002,783.309997,540750.0
1708634100,0,2024-02-22 20:35:00,783.330017,785.450012,783.200988,784.090026,1096439.0
1708634400,0,2024-02-22 20:40:00,784.099975,785.599975,781.140014,781.436828,1092200.0
1708634700,0,2024-02-22 20:45:00,781.384826,783.460021,780.289978,783.043273,935531.0
1708635000,0,2024-02-22 20:50:00,783.030029,784.369995,782.690002,783.695007,929621.0
1708635300,0,2024-02-22 20:55:00,783.780029,785.75,783.71997,785.270019,1988079.0
1708698600,0,2024-02-23 14:30:00,807.900024,821.0,804.059997,820.16278,8038765.0
1708698900,0,2024-02-23 14:35:00,820.140014,823.940002,817.0,819.724975,3178594.0
1708699200,0,2024-02-23 14:40:00,819.809997,820.799987,813.400024,818.710021,2379753.0
1708699500,0,2024-02-23 14:45:00,818.500122,820.169982,813.400024,814.200012,1781474.0
1708699800,0,2024-02-23 14:50:00,814.190002,817.5,814.009521,816.145019,1110575.0
1708700100,0,2024-02-23 14:55:00,816.135009,816.619995,803.260009,807.0,2525838.0
1708700400,0,2024-02-23 15:00:00,806.965026,812.450012,804.75,810.30603,1809270.0
1708700700,0,2024-02-23 15:05:00,810.260009,810.280029,803.109985,803.28009,1341454.0
1708701000,0,2024-02-23 15:10:00,803.48999,807.92987,801.799987,806.658203,1563680.0
1708701300,0,2024-02-23 15:15:00,806.510009,810.049987,805.73999,808.349304,1158113.0
1708701600,0,2024-02-23 15:20:00,808.440002,808.869995,800.679992,802.378479,1429579.0
1708701900,0,2024-02-23 15:25:00,802.549987,804.679992,796.599975,797.0,1571589.0
1708702200,0,2024-02-23 15:30:00,797.080017,800.5,795.840026,798.752014,1402163.0
1708702500,0,2024-02-23 15:35:00,798.820007,798.97998,794.599975,796.794982,1106144.0
1708702800,0,2024-02-23 15:40:00,797.11499,797.710021,787.119995,790.611389,1866197.0
1708703100,0,2024-02-23 15:45:00,790.880004,795.909973,790.109985,793.479919,1151672.0
1708703400,0,2024-02-23 15:50:00,793.479919,796.21997,793.070007,793.724975,760541.0
1708703700,0,2024-02-23 15:55:00,793.575012,794.700012,786.020019,786.849975,1356039.0
1708704000,0,2024-02-23 16:00:00,786.71997,788.0,781.119995,781.728881,1727264.0
1708704300,0,2024-02-23 16:05:00,781.450012,782.510009,775.700012,779.869995,2283269.0
1708704600,0,2024-02-23 16:10:00,779.650024,782.929992,776.809997,780.869995,1242760.0
1708704900,0,2024-02-23 16:15:00,780.700012,783.447326,778.419982,782.0,1260295.0
1708705200,0,2024-02-23 16:20:00,782.135009,789.0,781.530029,788.22821,1479117.0
1708705500,0,2024-02-23 16:25:00,788.159973,792.570007,788.000122,791.280029,1392667.0
1708705800,0,2024-02-23 16:30:00,791.320007,796.349975,787.549987,796.145019,1208789.0
1708706100,0,2024-02-23 16:35:00,796.145019,796.729919,793.690002,795.857971,1050586.0
1708706400,0,2024-02-23 16:40:00,795.885009,797.0,792.5,796.840026,916873.0
1708706700,0,2024-02-23 16:45:00,796.909973,797.25,793.630004,794.22998,654518.0
1708707000,0,2024-02-23 16:50:00,794.059509,796.73999,793.700012,796.599975,650671.0
1708707300,0,2024-02-23 16:55:00,796.669982,800.539978,796.541992,800.25,1328851.0
1708707600,0,2024-02-23 17:00:00,800.179992,804.440002,799.280029,802.34497,1325605.0
1708707900,0,2024-02-23 17:05:00,802.5,803.799987,798.070129,800.869995,1083346.0
1708708200,0,2024-02-23 17:10:00,800.760009,802.950012,798.349975,798.713012,790481.0
1708708500,0,2024-02-23 17:15:00,798.669982,799.25,794.570007,796.022583,912340.0
1708708800,0,2024-02-23 17:20:00,795.960021,799.780029,795.890014,798.859985,650227.0
1708709100,0,2024-02-23 17:25:00,798.93988,798.93988,795.10498,796.078674,539172.0
1708709400,0,2024-02-23 17:30:00,796.48999,796.48999,791.320007,795.799987,778200.0
1708709700,0,2024-02-23 17:35:00,795.711669,798.900024,795.460021,798.650024,587416.0
1708710000,0,2024-02-23 17:40:00,798.899902,798.899902,794.679992,797.013977,514629.0
1708710300,0,2024-02-23 17:45:00,797.133911,799.5,796.298217,799.380004,485242.0
1708710600,0,2024-02-23 17:50:00,799.395019,800.159973,798.109069,799.780029,635099.0
1708710900,0,2024-02-23 17:55:00,799.809997,801.47998,798.400695,801.159973,663281.0
1708711200,0,2024-02-23 18:00:00,801.064025,801.5,799.340026,799.960021,422990.0
1708711500,0,2024-02-23 18:05:00,799.960021,802.799987,799.77301,801.98999,811328.0
1708711800,0,2024-02-23 18:10:00,802.109985,802.5,801.0,801.950012,384149.0
1708712100,0,2024-02-23 18:15:00,801.960021,802.510009,800.732299,801.809997,405268.0
1708712400,0,2024-02-23 18:20:00,801.690124,802.380004,801.130004,801.530029,328103.0
1708712700,0,2024-02-23 18:25:00,801.359985,801.940002,800.409973,800.609985,379096.0
1708713000,0,2024-02-23 18:30:00,800.721984,802.820007,798.799987,802.72998,627164.0
1708713300,0,2024-02-23 18:35:00,802.73999,802.849975,798.890014,800.096618,476656.0
1708713600,0,2024-02-23 18:40:00,800.070007,800.799926,799.159973,799.419982,301515.0
1708713900,0,2024-02-23 18:45:00,799.590026,800.400024,798.380004,800.150024,368840.0
1708714200,0,2024-02-23 18:50:00,800.11798,800.340026,796.119995,797.190002,543275.0
1708714500,0,2024-02-23 18:55:00,797.33551,798.599975,796.21997,798.364074,410243.0
1708714800,0,2024-02-23 19:00:00,798.380004,798.48999,795.619995,796.220092,452540.0
1708715100,0,2024-02-23 19:05:00,796.450012,800.304992,796.3385,799.201171,546325.0
1708715400,0,2024-02-23 19:10:00,799.216003,799.359985,797.179992,797.200073,350913.0
1708715700,0,2024-02-23 19:15:00,797.380004,799.099975,796.770019,797.1828,395955.0
1708716000,0,2024-02-23 19:20:00,797.260009,798.590026,796.0,796.109985,371472.0
1708716300,0,2024-02-23 19:25:00,796.219909,797.329895,795.900024,796.770019,347061.0
1708716600,0,2024-02-23 19:30:00,796.940002,798.700012,796.698303,798.199218,424587.0
1708716900,0,2024-02-23 19:35:00,798.135009,799.900024,797.260009,799.135009,504525.0
1708717200,0,2024-02-23 19:40:00,799.119995,799.340026,796.71997,798.395996,410024.0
1708717500,0,2024-02-23 19:45:00,798.355712,798.75,797.309997,798.099914,276345.0
1708717800,0,2024-02-23 19:50:00,798.070007,799.520019,797.599975,798.998107,362096.0
1708718100,0,2024-02-23 19:55:00,798.920288,799.200012,797.960021,797.960021,267242.0
1708718400,0,2024-02-23 20:00:00,797.960083,798.759887,797.109985,797.778015,361591.0
1708718700,0,2024-02-23 20:05:00,797.710021,797.869995,793.299987,793.669982,699990.0
1708719000,0,2024-02-23 20:10:00,793.5,794.065002,789.21997,789.668029,1015896.0
1708719300,0,2024-02-23 20:15:00,789.679992,792.609985,789.0,791.695007,848380.0
1708719600,0,2024-02-23 20:20:00,791.717224,791.97998,790.0,790.0,495998.0
1708719900,0,2024-02-23 20:25:00,789.900024,790.700012,786.5,788.23999,911016.0
1708720200,0,2024-02-23 20:30:00,788.23999,789.0,786.809997,788.0,682318.0
1708720500,0,2024-02-23 20:35:00,787.900024,791.5,787.73999,790.71997,788489.0
1708720800,0,2024-02-23 20:40:00,790.682006,791.900024,790.0,790.809997,890255.0
1708721100,0,2024-02-23 20:45:00,790.804809,791.590026,789.591003,790.609985,699524.0
1708721400,0,2024-02-23 20:50:00,790.770019,793.099975,790.75,791.799987,1026082.0
1708721700,0,2024-02-23 20:55:00,791.799987,791.799987,788.109985,788.159973,1415650.0
1708957800,0,2024-02-26 14:30:00,797.0,806.459899,796.099975,802.775207,4919355.0
1708958100,0,2024-02-26 14:35:00,802.782104,803.309997,796.568603,797.672119,1502305.0
1708958400,0,2024-02-26 14:40:00,798.070007,798.950012,790.059997,790.109985,1622102.0
1708958700,0,2024-02-26 14:45:00,790.120727,791.98999,785.049987,790.56549,1837705.0
1708959000,0,2024-02-26 14:50:00,791.095886,793.989929,786.46997,793.700012,1301535.0
1708959300,0,2024-02-26 14:55:00,793.91748,793.98999,789.070007,791.074829,831528.0
1708959600,0,2024-02-26 15:00:00,790.940002,792.679992,788.030029,792.48999,750194.0
1708959900,0,2024-02-26 15:05:00,792.184814,795.5,792.169982,794.47998,840966.0
1708960200,0,2024-02-26 15:10:00,794.650024,795.510009,791.820007,794.183593,782514.0
1708960500,0,2024-02-26 15:15:00,794.164978,799.390014,793.200012,799.359985,948047.0
1708960800,0,2024-02-26 15:20:00,799.299987,799.96997,797.179992,797.349975,993038.0
1708961100,0,2024-02-26 15:25:00,797.380004,801.144287,797.200012,798.260009,920223.0
1708961400,0,2024-02-26 15:30:00,798.330017,799.159912,796.020019,797.622009,715013.0
1708961700,0,2024-02-26 15:35:00,797.679992,799.059997,796.609985,796.948791,483641.0
1708962000,0,2024-02-26 15:40:00,797.010009,797.289916,794.364685,797.020019,602388.0
1708962300,0,2024-02-26 15:45:00,796.932189,797.0,794.5,794.720397,464787.0
1708962600,0,2024-02-26 15:50:00,794.789978,797.960021,793.700012,797.320007,611676.0
1708962900,0,2024-02-26 15:55:00,797.299987,798.0,796.109985,797.645019,473167.0
1708963200,0,2024-02-26 16:00:00,797.645019,799.950012,796.900024,798.909973,596879.0
1708963500,0,2024-02-26 16:05:00,798.838195,798.96997,795.049987,796.596679,482832.0
1708963800,0,2024-02-26 16:10:00,796.530029,797.899902,796.099975,796.755004,370049.0
1708964100,0,2024-02-26 16:15:00,796.799987,798.499877,796.419982,797.119323,366911.0
1708964400,0,2024-02-26 16:20:00,797.320007,797.320007,794.679992,795.0,415718.0
1708964700,0,2024-02-26 16:25:00,794.890014,799.599975,794.539978,799.540527,606078.0
1708965000,0,2024-02-26 16:30:00,799.531982,802.860473,798.789978,799.087829,1159949.0
1708965300,0,2024-02-26 16:35:00,798.990722,800.260925,797.700012,799.025329,511911.0
1708965600,0,2024-02-26 16:40:00,799.030029,799.619995,797.700012,799.450012,380437.0
1708965900,0,2024-02-26 16:45:00,799.48999,799.669982,798.25,799.079895,292297.0
1708966200,0,2024-02-26 16:50:00,798.840026,800.880004,798.590026,799.927978,435951.0
1708966500,0,2024-02-26 16:55:00,799.909973,800.070007,797.770019,798.034973,322172.0
1708966800,0,2024-02-26 17:00:00,798.077209,798.19989,796.030029,797.0,409466.0
1708967100,0,2024-02-26 17:05:00,797.080017,798.5,796.579284,797.514526,342078.0
1708967400,0,2024-02-26 17:10:00,797.460021,799.0,797.109985,798.849975,271617.0
1708967700,0,2024-02-26 17:15:00,798.811096,799.380004,798.190002,798.215026,276272.0
1708968000,0,2024-02-26 17:20:00,798.21997,801.719909,798.109985,801.719909,498501.0
1708968300,0,2024-02-26 17:25:00,801.719909,802.200012,800.5,801.085021,537705.0
1708968600,0,2024-02-26 17:30:00,801.068725,802.46997,800.910095,801.413085,361779.0
1708968900,0,2024-02-26 17:35:00,801.5,801.5,798.770019,799.530029,390703.0
1708969200,0,2024-02-26 17:40:00,799.710021,801.099975,798.099975,798.72998,356071.0
1708969500,0,2024-02-26 17:45:00,798.909912,800.25,798.721191,799.872314,244224.0
1708969800,0,2024-02-26 17:50:00,799.872314,800.520019,798.869995,799.210021,280677.0
1708970100,0,2024-02-26 17:55:00,799.190002,801.0932,798.860107,800.630004,310287.0
1708970400,0,2024-02-26 18:00:00,800.669982,801.570007,799.078125,800.794006,275533.0
1708970700,0,2024-02-26 18:05:00,800.710083,801.559997,800.333801,801.394592,238502.0
1708971000,0,2024-02-26 18:10:00,801.450012,802.630004,800.820007,800.940002,599811.0
1708971300,0,2024-02-26 18:15:00,801.059997,801.911376,800.030029,800.203979,272275.0
1708971600,0,2024-02-26 18:20:00,800.03009,801.409912,799.75,800.559875,255347.0
1708971900,0,2024-02-26 18:25:00,800.450012,800.659973,797.619995,798.621398,381347.0
1708972200,0,2024-02-26 18:30:00,798.630004,799.690002,797.087219,797.200012,289388.0
1708972500,0,2024-02-26 18:35:00,797.46997,799.049987,796.679992,798.799987,372403.0
1708972800,0,2024-02-26 18:40:00,798.799987,799.369995,798.179992,798.51123,266226.0
1708973100,0,2024-02-26 18:45:00,798.590026,798.75,797.330017,797.674987,309106.0
1708973400,0,2024-02-26 18:50:00,797.590087,797.789978,795.010009,796.090026,531599.0
1708973700,0,2024-02-26 18:55:00,796.04248,796.22998,794.000122,795.47998,532173.0
1708974000,0,2024-02-26 19:00:00,795.460021,796.789978,795.22998,796.619995,378029.0
1708974300,0,2024-02-26 19:05:00,796.669982,796.96997,794.630004,794.73999,355892.0
1708974600,0,2024-02-26 19:10:00,794.72998,795.0,791.550109,792.305725,700512.0
1708974900,0,2024-02-26 19:15:00,792.150085,793.48999,791.400024,793.140014,605643.0
1708975200,0,2024-02-26 19:20:00,793.039978,795.989929,792.360107,795.799987,601655.0
1708975500,0,2024-02-26 19:25:00,795.89801,796.0,794.53009,795.109985,356770.0
1708975800,0,2024-02-26 19:30:00,795.029296,796.75,795.0,795.669982,409943.0
1708976100,0,2024-02-26 19:35:00,795.669982,795.97998,794.520019,794.684997,428971.0
1708976400,0,2024-02-26 19:40:00,794.539978,795.0,793.669982,794.5,311871.0
1708976700,0,2024-02-26 19:45:00,794.453979,794.709899,793.75,794.017578,275015.0
1708977000,0,2024-02-26 19:50:00,793.995788,794.150024,791.190002,791.760009,596551.0
1708977300,0,2024-02-26 19:55:00,791.765014,793.48999,791.690002,792.289978,459938.0
1708977600,0,2024-02-26 20:00:00,792.289978,792.400024,788.357971,789.770019,821337.0
1708977900,0,2024-02-26 20:05:00,789.754394,791.099975,787.950012,791.020019,783196.0
1708978200,0,2024-02-26 20:10:00,790.919982,793.030029,790.154479,792.299499,589777.0
1708978500,0,2024-02-26 20:15:00,792.210021,793.710021,790.599975,791.159973,461081.0
1708978800,0,2024-02-26 20:20:00,791.109985,793.43988,790.919982,792.210021,394552.0
1708979100,0,2024-02-26 20:25:00,792.27478,792.909912,791.090026,791.799926,330255.0
1708979400,0,2024-02-26 20:30:00,791.669677,792.97998,790.940002,791.039978,455331.0
1708979700,0,2024-02-26 20:35:00,791.043273,793.859985,790.900024,793.092407,505312.0
1708980000,0,2024-02-26 20:40:00,793.109985,793.349914,791.180114,791.594421,391073.0
1708980300,0,2024-02-26 20:45:00,791.570007,793.0,790.859985,792.677978,515455.0
1708980600,0,2024-02-26 20:50:00,792.840026,793.789916,792.150024,793.419982,1054116.0
1708980900,0,2024-02-26 20:55:00,793.48999,793.58142,790.48999,790.91101,1012199.0
1709044200,0,2024-02-27 14:30:00,793.809997,794.400024,789.5,793.268188,2708810.0
1709044500,0,2024-02-27 14:35:00,793.440002,793.530029,780.799987,781.346008,1724480.0
1709044800,0,2024-02-27 14:40:00,781.340209,781.419921,771.619995,778.348388,2624684.0
1709045100,0,2024-02-27 14:45:00,778.294982,782.400024,776.280029,781.484985,1418903.0
1709045400,0,2024-02-27 14:50:00,781.484985,783.299926,778.210021,781.5,1036041.0
1709045700,0,2024-02-27 14:55:00,781.085815,785.0,779.624023,782.995971,877880.0
1709046000,0,2024-02-27 15:00:00,783.400024,786.859985,783.030029,784.606689,927987.0
1709046300,0,2024-02-27 15:05:00,784.846008,785.960021,782.099975,784.890014,662422.0
1709046600,0,2024-02-27 15:10:00,785.190002,787.92102,784.5,787.718383,818844.0
1709046900,0,2024-02-27 15:15:00,787.650024,790.270019,785.809997,790.080017,770613.0
1709047200,0,2024-02-27 15:20:00,790.049987,790.5,787.020019,787.270019,651349.0
1709047500,0,2024-02-27 15:25:00,787.169982,788.499877,784.830017,786.190002,607591.0
1709047800,0,2024-02-27 15:30:00,786.030029,786.986572,784.909973,785.455993,387879.0
1709048100,0,2024-02-27 15:35:00,785.440002,787.039978,784.140014,785.749877,449503.0
1709048400,0,2024-02-27 15:40:00,785.539978,786.639892,784.940124,785.590026,395833.0
1709048700,0,2024-02-27 15:45:00,785.46997,788.310729,784.530029,787.633911,516277.0
1709049000,0,2024-02-27 15:50:00,787.500122,788.97998,786.800109,787.109985,436229.0
1709049300,0,2024-02-27 15:55:00,787.150024,789.950012,786.650085,789.325012,466840.0
1709049600,0,2024-02-27 16:00:00,789.361999,789.469909,787.549987,787.809997,291316.0
1709049900,0,2024-02-27 16:05:00,787.820007,787.98999,786.330017,786.440002,314811.0
1709050200,0,2024-02-27 16:10:00,786.48999,787.209899,786.030029,787.145874,271559.0
1709050500,0,2024-02-27 16:15:00,787.109985,787.43988,785.5,786.405029,283471.0
1709050800,0,2024-02-27 16:20:00,786.359985,788.030029,785.799987,787.799987,268363.0
1709051100,0,2024-02-27 16:25:00,787.669982,787.96997,786.039978,786.099975,220203.0
1709051400,0,2024-02-27 16:30:00,786.080017,787.97998,785.799987,787.525024,273483.0
1709051700,0,2024-02-27 16:35:00,787.304809,787.450012,785.549987,786.169982,247366.0
1709052000,0,2024-02-27 16:40:00,786.167297,786.75,785.550109,786.630004,187721.0
1709052300,0,2024-02-27 16:45:00,786.608703,788.752502,786.46997,788.260375,419595.0
1709052600,0,2024-02-27 16:50:00,788.369995,791.099975,788.25,790.302917,654428.0
1709052900,0,2024-02-27 16:55:00,790.369995,792.049987,790.080017,790.927978,498192.0
1709053200,0,2024-02-27 17:00:00,790.868225,791.599975,790.049987,790.950012,360764.0
1709053500,0,2024-02-27 17:05:00,791.179992,792.96997,790.799987,791.578979,438300.0
1709053800,0,2024-02-27 17:10:00,791.580017,792.98999,791.260009,792.480773,393268.0
1709054100,0,2024-02-27 17:15:00,792.48999,792.96997,790.500122,791.054992,338537.0
1709054400,0,2024-02-27 17:20:00,790.97998,792.22998,789.200012,789.710021,461911.0
1709054700,0,2024-02-27 17:25:00,789.788024,792.539978,789.470397,791.72998,438060.0
1709055000,0,2024-02-27 17:30:00,791.919982,792.549926,790.559997,791.200012,295693.0
1709055300,0,2024-02-27 17:35:00,791.25,791.590026,789.5,789.510009,251381.0
1709055600,0,2024-02-27 17:40:00,789.510009,791.499877,789.400024,791.291625,263534.0
1709055900,0,2024-02-27 17:45:00,791.253173,792.200012,790.429992,791.049987,274686.0
1709056200,0,2024-02-27 17:50:00,790.976013,791.650024,789.530029,789.756591,284537.0
1709056500,0,2024-02-27 17:55:00,789.73999,789.799926,787.401428,788.630004,389343.0
1709056800,0,2024-02-27 18:00:00,788.5,790.200012,787.159973,789.890014,315127.0
1709057100,0,2024-02-27 18:05:00,789.890014,791.119995,789.640075,790.378112,250735.0
1709057400,0,2024-02-27 18:10:00,790.280029,792.479919,790.130004,791.780029,342799.0
1709057700,0,2024-02-27 18:15:00,792.059875,792.890014,791.809997,792.280029,333722.0
1709058000,0,2024-02-27 18:20:00,792.238098,794.799987,792.130004,793.812194,750882.0
1709058300,0,2024-02-27 18:25:00,793.903991,794.279907,791.429992,791.676879,391159.0
1709058600,0,2024-02-27 18:30:00,791.692993,792.650024,791.300109,792.534973,320459.0
1709058900,0,2024-02-27 18:35:00,792.518005,792.839904,789.809997,791.150024,424000.0
1709059200,0,2024-02-27 18:40:00,791.099975,791.369995,790.156921,790.909973,208740.0
1709059500,0,2024-02-27 18:45:00,790.909973,791.21997,789.520019,790.974975,235502.0
1709059800,0,2024-02-27 18:50:00,790.998107,791.640014,790.599975,791.004577,242932.0
1709060100,0,2024-02-27 18:55:00,791.25,792.200012,790.75,791.599975,246125.0
1709060400,0,2024-02-27 19:00:00,791.597229,792.099975,790.010009,790.484985,472851.0
1709060700,0,2024-02-27 19:05:00,790.669982,791.960021,790.0,790.090026,248726.0
1709061000,0,2024-02-27 19:10:00,790.21997,791.75,790.21997,791.484985,187458.0
1709061300,0,2024-02-27 19:15:00,791.424987,792.839904,790.929992,792.760009,300782.0
1709061600,0,2024-02-27 19:20:00,792.669982,792.830017,791.766418,792.284973,225523.0
1709061900,0,2024-02-27 19:25:00,792.278381,792.309997,790.419982,791.220092,284272.0
1709062200,0,2024-02-27 19:30:00,791.429992,792.400024,791.429992,792.19989,244143.0
1709062500,0,2024-02-27 19:35:00,792.070007,792.5,791.570129,791.71997,211680.0
1709062800,0,2024-02-27 19:40:00,791.802001,792.299987,791.080017,791.489013,179691.0
1709063100,0,2024-02-27 19:45:00,791.505004,791.690002,790.809997,791.280029,200046.0
1709063400,0,2024-02-27 19:50:00,791.150024,791.200012,789.510009,789.670104,400404.0
1709063700,0,2024-02-27 19:55:00,789.760009,790.900024,789.679992,790.590026,262272.0
1709064000,0,2024-02-27 20:00:00,790.619995,790.669982,788.390014,790.405029,386449.0
1709064300,0,2024-02-27 20:05:00,790.405029,791.279907,790.309997,790.769897,289429.0
1709064600,0,2024-02-27 20:10:00,790.769897,791.650024,790.5,790.929992,209858.0
1709064900,0,2024-02-27 20:15:00,791.0,791.400024,790.429626,790.885009,198217.0
1709065200,0,2024-02-27 20:20:00,790.820007,791.0,789.550109,790.822021,266624.0
1709065500,0,2024-02-27 20:25:00,790.900024,791.450012,790.360107,791.030029,273733.0
1709065800,0,2024-02-27 20:30:00,791.030029,791.169921,789.109985,789.244689,247498.0
1709066100,0,2024-02-27 20:35:00,789.289978,790.260009,788.809997,789.957702,296470.0
1709066400,0,2024-02-27 20:40:00,789.909729,790.388183,789.119995,790.200012,285073.0
1709066700,0,2024-02-27 20:45:00,790.085998,790.852905,789.690002,790.539489,305239.0
1709067000,0,2024-02-27 20:50:00,790.599975,791.0,789.190002,789.784973,434967.0
1709067300,0,2024-02-27 20:55:00,789.559997,789.565002,787.0,787.0,998477.0
1709130600,0,2024-02-28 14:30:00,776.200012,778.5,772.5,777.204101,4378263.0
1709130900,0,2024-02-28 14:35:00,776.869995,781.599975,776.5,777.590026,1131663.0
1709131200,0,2024-02-28 14:40:00,777.599975,779.5,776.5,777.519897,777279.0
1709131500,0,2024-02-28 14:45:00,777.21997,777.389221,773.260009,774.780029,1077450.0
1709131800,0,2024-02-28 14:50:00,774.909973,775.770019,772.21997,775.460021,823699.0
1709132100,0,2024-02-28 14:55:00,775.300109,777.22998,774.630004,775.110107,697936.0
1709132400,0,2024-02-28 15:00:00,775.266723,775.5,773.309997,774.330017,664995.0
1709132700,0,2024-02-28 15:05:00,774.46997,775.5,772.460021,774.5,775695.0
1709133000,0,2024-02-28 15:10:00,774.570007,775.619995,773.301025,773.640014,498000.0
1709133300,0,2024-02-28 15:15:00,773.429992,777.0,773.109985,775.855224,537346.0
1709133600,0,2024-02-28 15:20:00,775.804016,776.262084,774.039978,774.25,501557.0
1709133900,0,2024-02-28 15:25:00,774.358581,774.900024,772.659973,773.359985,592092.0
1709134200,0,2024-02-28 15:30:00,773.385986,776.010009,771.25,773.679992,950096.0
1709134500,0,2024-02-28 15:35:00,773.804016,775.380004,773.5,775.030029,346534.0
1709134800,0,2024-02-28 15:40:00,775.017089,775.759887,774.099975,775.399902,362629.0
1709135100,0,2024-02-28 15:45:00,775.190002,775.609924,773.910095,774.126892,426188.0
1709135400,0,2024-02-28 15:50:00,774.119995,775.179992,773.950012,775.070007,298624.0
1709135700,0,2024-02-28 15:55:00,775.070007,776.599975,774.5,775.820007,438150.0
1709136000,0,2024-02-28 16:00:00,775.859985,779.390014,775.799987,778.450012,764075.0
1709136300,0,2024-02-28 16:05:00,778.530029,780.010009,778.070007,779.21997,557827.0
1709136600,0,2024-02-28 16:10:00,779.23999,779.909973,778.200012,779.186889,383196.0
1709136900,0,2024-02-28 16:15:00,779.327697,782.319885,779.265991,781.900024,736055.0
1709137200,0,2024-02-28 16:20:00,781.900024,783.270019,781.320007,782.22998,517477.0
1709137500,0,2024-02-28 16:25:00,782.190002,782.72998,781.549987,782.289428,298627.0
1709137800,0,2024-02-28 16:30:00,782.460021,786.209899,782.190124,785.72998,778975.0
1709138100,0,2024-02-28 16:35:00,785.690002,789.25,785.47998,788.277282,1091119.0
1709138400,0,2024-02-28 16:40:00,788.110107,788.959899,787.0,788.959899,528153.0
1709138700,0,2024-02-28 16:45:00,788.8833,789.330017,786.75,787.035705,492422.0
1709139000,0,2024-02-28 16:50:00,787.027526,787.940002,786.369995,787.150024,388094.0
1709139300,0,2024-02-28 16:55:00,787.190002,787.46997,786.390014,786.780029,240229.0
1709139600,0,2024-02-28 17:00:00,786.674987,786.684997,784.309997,785.655029,467659.0
1709139900,0,2024-02-28 17:05:00,785.766418,786.149902,784.920104,785.304992,250976.0
1709140200,0,2024-02-28 17:10:00,785.299987,786.23999,784.21997,785.86798,336588.0
1709140500,0,2024-02-28 17:15:00,785.700073,785.999877,784.369995,784.401672,203717.0
1709140800,0,2024-02-28 17:20:00,784.21997,784.869873,783.099975,784.361999,335633.0
1709141100,0,2024-02-28 17:25:00,784.389892,785.0,783.400024,784.020019,242267.0
1709141400,0,2024-02-28 17:30:00,784.062011,784.062011,781.301574,781.888488,369676.0
1709141700,0,2024-02-28 17:35:00,781.820007,783.130004,781.590026,781.804016,297017.0
1709142000,0,2024-02-28 17:40:00,781.797973,783.179992,781.679992,782.960021,256823.0
1709142300,0,2024-02-28 17:45:00,782.919982,784.289978,782.349975,783.916015,310793.0
1709142600,0,2024-02-28 17:50:00,783.895019,784.309997,783.090026,783.909973,194894.0
1709142900,0,2024-02-28 17:55:00,783.890014,784.190002,783.200012,783.780029,178763.0
1709143200,0,2024-02-28 18:00:00,783.71997,783.788818,781.590026,781.68988,272435.0
1709143500,0,2024-02-28 18:05:00,781.559997,782.35498,781.130004,781.69281,235833.0
1709143800,0,2024-02-28 18:10:00,781.71997,782.700012,781.010009,782.520812,277492.0
1709144100,0,2024-02-28 18:15:00,782.54602,784.639892,782.53009,783.872924,349746.0
1709144400,0,2024-02-28 18:20:00,783.825012,784.419982,783.5,783.690002,206502.0
1709144700,0,2024-02-28 18:25:00,783.609985,784.690002,783.130004,784.155029,283102.0
1709145000,0,2024-02-28 18:30:00,784.22998,785.429992,784.039978,784.309997,353862.0
1709145300,0,2024-02-28 18:35:00,784.35498,785.0,783.73999,785.0,210793.0
1709145600,0,2024-02-28 18:40:00,785.0,785.359985,784.334594,784.597595,171209.0
1709145900,0,2024-02-28 18:45:00,784.599975,785.429992,783.893127,784.48999,208071.0
1709146200,0,2024-02-28 18:50:00,784.424987,784.447998,783.030029,783.525024,245147.0
1709146500,0,2024-02-28 18:55:00,783.679992,783.999877,783.030029,783.6651,160840.0
1709146800,0,2024-02-28 19:00:00,783.600097,784.859924,783.600097,784.099914,250649.0
1709147100,0,2024-02-28 19:05:00,783.960021,784.22998,783.26007,783.639892,153776.0
1709147400,0,2024-02-28 19:10:00,783.557006,783.640014,781.830017,782.47998,253608.0
1709147700,0,2024-02-28 19:15:00,782.445007,783.659912,782.030029,783.200012,201516.0
1709148000,0,2024-02-28 19:20:00,783.174987,783.359985,782.46997,783.205017,174061.0
1709148300,0,2024-02-28 19:25:00,783.320007,783.349975,781.539978,781.900024,201387.0
1709148600,0,2024-02-28 19:30:00,781.669982,781.859985,780.700012,781.398193,247468.0
1709148900,0,2024-02-28 19:35:00,781.390014,781.390014,779.539978,780.890014,334718.0
1709149200,0,2024-02-28 19:40:00,780.901977,781.400024,780.100097,780.679992,198175.0
1709149500,0,2024-02-28 19:45:00,780.549987,781.450012,780.25,780.424987,391815.0
1709149800,0,2024-02-28 19:50:00,780.320007,781.099975,779.22998,780.84497,363708.0
1709150100,0,2024-02-28 19:55:00,780.555114,781.75,780.539978,781.583984,301524.0
1709150400,0,2024-02-28 20:00:00,781.72998,783.270019,781.72998,782.93988,382268.0
1709150700,0,2024-02-28 20:05:00,782.809997,783.099975,781.140075,781.669982,274908.0
1709151000,0,2024-02-28 20:10:00,781.570007,781.599975,780.579772,780.984985,204919.0
1709151300,0,2024-02-28 20:15:00,780.880004,781.886718,780.609985,781.886718,237561.0
1709151600,0,2024-02-28 20:20:00,781.804016,782.159973,781.070007,781.400085,240741.0
1709151900,0,2024-02-28 20:25:00,781.5,782.23999,781.049987,782.150024,184096.0
1709152200,0,2024-02-28 20:30:00,782.097473,782.207885,780.859985,781.75,220281.0
1709152500,0,2024-02-28 20:35:00,781.69458,781.849975,780.570007,780.636291,235946.0
1709152800,0,2024-02-28 20:40:00,780.510009,780.72998,779.599975,779.849975,277374.0
1709153100,0,2024-02-28 20:45:00,779.810119,780.259887,777.859985,778.0,512874.0
1709153400,0,2024-02-28 20:50:00,778.0,778.259887,775.090026,775.372375,634790.0
1709153700,0,2024-02-28 20:55:00,775.450012,777.919982,775.0,776.789978,913312.0
1709217000,0,2024-02-29 14:30:00,792.5,794.919982,791.715026,794.830017,4024565.0
1709217300,0,2024-02-29 14:35:00,795.0,798.299926,794.850097,797.36499,1538498.0
1709217600,0,2024-02-29 14:40:00,796.0,796.330017,792.25,794.109985,1300281.0
1709217900,0,2024-02-29 14:45:00,794.054992,795.499877,790.070007,790.650024,1251104.0
1709218200,0,2024-02-29 14:50:00,790.650024,796.72998,790.070007,795.340026,1324743.0
1709218500,0,2024-02-29 14:55:00,795.61798,796.5,793.96997,794.779296,636555.0
1709218800,0,2024-02-29 15:00:00,794.679992,796.899902,794.446899,796.899902,673676.0
1709219100,0,2024-02-29 15:05:00,796.840026,797.849975,793.880004,794.769897,893400.0
1709219400,0,2024-02-29 15:10:00,794.770019,794.909973,791.099975,792.02008,844811.0
1709219700,0,2024-02-29 15:15:00,792.200012,794.380004,791.650085,793.420104,539275.0
1709220000,0,2024-02-29 15:20:00,793.520019,794.960021,792.080017,793.974121,509814.0
1709220300,0,2024-02-29 15:25:00,794.129882,795.400024,792.669982,793.48999,482843.0
1709220600,0,2024-02-29 15:30:00,793.466003,794.5,792.5,794.200012,395702.0
1709220900,0,2024-02-29 15:35:00,794.015014,795.799987,793.23999,795.544982,504542.0
1709221200,0,2024-02-29 15:40:00,795.640014,796.450012,793.700012,794.179992,544407.0
1709221500,0,2024-02-29 15:45:00,794.210021,795.390014,792.400024,794.510009,580635.0
1709221800,0,2024-02-29 15:50:00,794.400024,794.599914,792.799987,793.065002,352578.0
1709222100,0,2024-02-29 15:55:00,793.190002,793.799987,792.030029,793.447326,357544.0
1709222400,0,2024-02-29 16:00:00,793.2901,793.71997,788.292114,791.18927,751816.0
1709222700,0,2024-02-29 16:05:00,791.330017,792.739929,790.549987,791.98999,432157.0
1709223000,0,2024-02-29 16:10:00,792.0,792.849914,791.559997,792.592895,254895.0
1709223300,0,2024-02-29 16:15:00,792.72998,793.349975,791.850219,792.567382,287376.0
1709223600,0,2024-02-29 16:20:00,792.71997,793.260009,791.0,791.71997,264165.0
1709223900,0,2024-02-29 16:25:00,791.658691,792.065002,789.809997,790.020019,349772.0
1709224200,0,2024-02-29 16:30:00,790.0,790.809997,787.400085,787.744995,553645.0
1709224500,0,2024-02-29 16:35:00,787.703979,789.5,784.75,785.164001,674328.0
1709224800,0,2024-02-29 16:40:00,785.21997,787.969909,783.5,787.909973,672102.0
1709225100,0,2024-02-29 16:45:00,787.820007,789.369995,786.590026,789.299987,432766.0
1709225400,0,2024-02-29 16:50:00,789.315002,790.330017,788.349975,790.091979,389712.0
1709225700,0,2024-02-29 16:55:00,790.169982,790.5,789.070007,789.945007,333575.0
1709226000,0,2024-02-29 17:00:00,789.799987,791.659973,789.550109,790.812927,337899.0
1709226300,0,2024-02-29 17:05:00,790.969909,791.400024,790.020019,791.340026,291466.0
1709226600,0,2024-02-29 17:10:00,791.280029,792.130004,790.75,791.981811,351067.0
1709226900,0,2024-02-29 17:15:00,791.98999,792.400024,791.119995,791.840087,302478.0
1709227200,0,2024-02-29 17:20:00,792.006225,792.06488,789.73059,790.315673,254369.0
1709227500,0,2024-02-29 17:25:00,790.294982,790.67987,788.800109,789.090026,250225.0
1709227800,0,2024-02-29 17:30:00,789.107971,791.148986,788.850097,789.520019,250838.0
1709228100,0,2024-02-29 17:35:00,789.700012,790.020019,788.46997,789.339416,317297.0
1709228400,0,2024-02-29 17:40:00,789.339416,790.25,789.190002,789.72998,199342.0
1709228700,0,2024-02-29 17:45:00,789.72998,790.059875,788.580017,789.187805,196695.0
1709229000,0,2024-02-29 17:50:00,789.325012,791.830017,789.059997,791.818969,297218.0
1709229300,0,2024-02-29 17:55:00,791.840026,792.0,790.520019,790.950012,299201.0
1709229600,0,2024-02-29 18:00:00,790.960021,791.690002,790.549987,791.400024,234900.0
1709229900,0,2024-02-29 18:05:00,791.520019,791.849975,790.366088,791.210021,241841.0
1709230200,0,2024-02-29 18:10:00,791.320007,792.599975,791.159973,791.659973,304334.0
1709230500,0,2024-02-29 18:15:00,791.650024,792.23999,791.049987,792.23999,192636.0
1709230800,0,2024-02-29 18:20:00,792.155029,792.155029,791.180114,791.75,159460.0
1709231100,0,2024-02-29 18:25:00,791.815002,793.799987,791.650085,793.640014,400464.0
1709231400,0,2024-02-29 18:30:00,793.770019,793.96997,792.800109,793.007995,261718.0
1709231700,0,2024-02-29 18:35:00,793.0,793.5,792.400024,793.325988,253706.0
1709232000,0,2024-02-29 18:40:00,793.317993,793.317993,791.330078,791.729919,237776.0
1709232300,0,2024-02-29 18:45:00,791.818786,792.640014,791.539978,792.200012,184058.0
1709232600,0,2024-02-29 18:50:00,792.099975,792.900024,791.850097,792.263977,194090.0
1709232900,0,2024-02-29 18:55:00,792.263977,792.450012,791.799987,792.130004,124108.0
1709233200,0,2024-02-29 19:00:00,792.130004,792.900024,791.580017,792.653991,202942.0
1709233500,0,2024-02-29 19:05:00,792.659973,792.830017,791.849975,792.710021,173660.0
1709233800,0,2024-02-29 19:10:00,792.72998,794.200012,792.510009,794.085021,358920.0
1709234100,0,2024-02-29 19:15:00,794.179992,795.140014,794.000122,794.260803,470837.0
1709234400,0,2024-02-29 19:20:00,794.200073,794.48999,793.330078,793.559997,240844.0
1709234700,0,2024-02-29 19:25:00,793.761718,793.761718,792.130004,793.280029,221459.0
1709235000,0,2024-02-29 19:30:00,793.190002,793.260009,792.099975,792.948608,176918.0
1709235300,0,2024-02-29 19:35:00,793.049926,793.880004,792.820129,793.460021,218349.0
1709235600,0,2024-02-29 19:40:00,793.570007,793.570007,792.390014,792.98999,176104.0
1709235900,0,2024-02-29 19:45:00,793.0,793.73999,792.0,793.395019,224049.0
1709236200,0,2024-02-29 19:50:00,793.385009,794.0,792.599975,793.109985,336187.0
1709236500,0,2024-02-29 19:55:00,793.184997,794.159973,793.059997,793.937805,230345.0
1709236800,0,2024-02-29 20:00:00,794.015014,794.820007,793.270019,793.710021,290134.0
1709237100,0,2024-02-29 20:05:00,793.75,793.75,792.619995,793.045776,258240.0
1709237400,0,2024-02-29 20:10:00,792.974975,793.445007,792.059997,792.21997,217439.0
1709237700,0,2024-02-29 20:15:00,792.163024,793.4859,791.750122,793.0,249232.0
1709238000,0,2024-02-29 20:20:00,793.070007,793.559997,792.700012,793.270019,222177.0
1709238300,0,2024-02-29 20:25:00,793.270019,793.770019,792.760009,793.130004,291740.0
1709238600,0,2024-02-29 20:30:00,793.260803,793.666015,792.799987,793.323303,240503.0
1709238900,0,2024-02-29 20:35:00,793.340026,794.96997,793.280029,794.890014,401146.0
1709239200,0,2024-02-29 20:40:00,794.959899,797.0,794.71997,796.525024,675596.0
1709239500,0,2024-02-29 20:45:00,796.549987,799.260009,796.410095,799.25,899521.0
1709239800,0,2024-02-29 20:50:00,799.299987,799.900024,796.799987,798.842529,1205651.0
1709240100,0,2024-02-29 20:55:00,798.950012,798.97998,789.0,792.179992,1963138.0
1709303400,0,2024-03-01 14:30:00,802.775024,805.520019,798.099975,802.380004,2180042.0
1709303700,0,2024-03-01 14:35:00,802.578979,802.97998,794.35028,800.883178,1321042.0
1709304000,0,2024-03-01 14:40:00,800.765014,803.919982,799.10498,802.248413,835575.0
1709304300,0,2024-03-01 14:45:00,802.289978,803.200012,799.190002,801.816772,582743.0
1709304600,0,2024-03-01 14:50:00,801.799987,803.400024,800.380004,802.731323,575198.0
1709304900,0,2024-03-01 14:55:00,802.849975,804.5,801.210021,803.895019,496852.0
1709305200,0,2024-03-01 15:00:00,804.541503,805.400024,801.530029,802.210021,603374.0
1709305500,0,2024-03-01 15:05:00,802.46997,807.409973,802.419982,807.179992,731346.0
1709305800,0,2024-03-01 15:10:00,807.179992,809.5,806.099975,808.525024,798189.0
1709306100,0,2024-03-01 15:15:00,808.450012,808.840026,805.508422,807.400024,526932.0
1709306400,0,2024-03-01 15:20:00,807.25,808.159912,806.159973,807.539978,440593.0
1709306700,0,2024-03-01 15:25:00,807.599975,809.339904,806.799987,807.755371,466166.0
1709307000,0,2024-03-01 15:30:00,807.73999,808.0,805.75,806.470092,393329.0
1709307300,0,2024-03-01 15:35:00,806.806274,807.909423,806.53009,807.309997,288601.0
1709307600,0,2024-03-01 15:40:00,807.510009,808.599975,806.799987,808.275024,337759.0
1709307900,0,2024-03-01 15:45:00,808.380004,809.96997,808.049987,809.538024,518488.0
1709308200,0,2024-03-01 15:50:00,809.689697,810.760009,808.299987,810.46997,531449.0
1709308500,0,2024-03-01 15:55:00,810.47998,812.799926,809.809997,812.66571,672051.0
1709308800,0,2024-03-01 16:00:00,812.71997,815.674987,812.150024,814.150695,926254.0
1709309100,0,2024-03-01 16:05:00,814.161987,815.299987,812.669006,815.0,544971.0
1709309400,0,2024-03-01 16:10:00,815.223815,816.840026,815.0,815.547973,627526.0
1709309700,0,2024-03-01 16:15:00,815.729492,818.099975,815.409973,817.200012,636224.0
1709310000,0,2024-03-01 16:20:00,817.289978,818.900024,816.800109,818.169982,7288743.0
1709310300,0,2024-03-01 16:25:00,818.0,819.640014,817.73999,819.640014,867399.0
1709310600,0,2024-03-01 16:30:00,819.75,819.75,818.410095,818.410095,834412.0
1709310900,0,2024-03-01 16:35:00,818.0,818.929992,817.926025,818.510009,529013.0
1709311200,0,2024-03-01 16:40:00,818.460021,819.340026,817.620117,818.205017,563999.0
1709311500,0,2024-03-01 16:45:00,818.179992,820.609985,817.96997,819.539978,748368.0
1709311800,0,2024-03-01 16:50:00,819.549987,819.890014,818.590026,818.809997,355527.0
1709312100,0,2024-03-01 16:55:00,818.75,818.950012,816.741027,817.96997,485258.0
1709312400,0,2024-03-01 17:00:00,817.929992,818.079895,815.460021,815.687683,603837.0
1709312700,0,2024-03-01 17:05:00,815.577209,816.0,814.260009,814.599975,597386.0
1709313000,0,2024-03-01 17:10:00,814.713195,818.049987,814.690124,817.929992,563209.0
1709313300,0,2024-03-01 17:15:00,818.020019,818.090026,816.760009,817.340026,372244.0
1709313600,0,2024-03-01 17:20:00,817.370422,817.890014,816.984985,817.799987,324276.0
1709313900,0,2024-03-01 17:25:00,817.700012,817.849975,817.310119,817.655029,252853.0
1709314200,0,2024-03-01 17:30:00,817.609985,819.169921,817.150024,818.705993,383396.0
1709314500,0,2024-03-01 17:35:00,818.73999,819.200012,817.5,818.580017,331354.0
1709314800,0,2024-03-01 17:40:00,818.570007,819.320007,818.440002,818.685913,280727.0
1709315100,0,2024-03-01 17:45:00,818.809997,819.339904,817.400085,818.424987,314024.0
1709315400,0,2024-03-01 17:50:00,818.320007,819.0,817.75,818.65509,232821.0
1709315700,0,2024-03-01 17:55:00,818.590026,818.690002,817.539978,818.192016,232755.0
1709316000,0,2024-03-01 18:00:00,818.260009,819.179992,817.859985,818.885986,239424.0
1709316300,0,2024-03-01 18:05:00,819.0,819.559997,818.539978,819.010009,315082.0
1709316600,0,2024-03-01 18:10:00,819.049987,819.169982,817.98999,818.349975,241030.0
1709316900,0,2024-03-01 18:15:00,818.400024,818.599975,816.510009,817.656127,384616.0
1709317200,0,2024-03-01 18:20:00,817.559997,818.599975,817.465087,817.97998,215760.0
1709317500,0,2024-03-01 18:25:00,817.97998,818.200012,817.25,817.723999,226850.0
1709317800,0,2024-03-01 18:30:00,817.664978,818.320007,816.875,818.179992,331256.0
1709318100,0,2024-03-01 18:35:00,818.170471,819.190002,817.98291,819.078002,308755.0
1709318400,0,2024-03-01 18:40:00,819.0307,819.549987,818.799987,819.209594,271006.0
1709318700,0,2024-03-01 18:45:00,819.224975,819.450012,818.299987,818.8208,192934.0
1709319000,0,2024-03-01 18:50:00,818.960021,820.5,818.530029,819.900024,555280.0
1709319300,0,2024-03-01 18:55:00,819.929992,821.880004,819.71997,821.60498,702560.0
1709319600,0,2024-03-01 19:00:00,821.640014,822.590026,821.280029,821.35498,535565.0
1709319900,0,2024-03-01 19:05:00,821.35498,821.919982,819.080017,820.625,446194.0
1709320200,0,2024-03-01 19:10:00,820.61499,821.579895,820.030029,820.510009,337069.0
1709320500,0,2024-03-01 19:15:00,820.585021,821.150024,820.0,820.794982,276751.0
1709320800,0,2024-03-01 19:20:00,820.730102,821.880004,820.381408,821.020019,303665.0
1709321100,0,2024-03-01 19:25:00,820.96997,821.788696,820.849975,821.314575,262127.0
1709321400,0,2024-03-01 19:30:00,821.5,821.849975,820.700012,821.375,288363.0
1709321700,0,2024-03-01 19:35:00,821.42871,821.760009,820.070129,820.919982,302197.0
1709322000,0,2024-03-01 19:40:00,820.919982,821.099975,819.210021,820.429992,372689.0
1709322300,0,2024-03-01 19:45:00,820.320007,821.67987,820.289978,821.309997,276985.0
1709322600,0,2024-03-01 19:50:00,821.21997,821.700012,820.840026,821.179992,215451.0
1709322900,0,2024-03-01 19:55:00,821.210021,821.619995,821.049987,821.100097,228879.0
1709323200,0,2024-03-01 20:00:00,821.114013,821.309997,819.039978,820.190002,423393.0
1709323500,0,2024-03-01 20:05:00,820.25,820.549987,818.140014,819.169982,472464.0
1709323800,0,2024-03-01 20:10:00,819.210021,819.349975,818.309997,818.720092,316884.0
1709324100,0,2024-03-01 20:15:00,818.890014,819.590026,817.630126,819.434997,458517.0
1709324400,0,2024-03-01 20:20:00,819.419982,819.879882,818.429992,819.281982,368933.0
1709324700,0,2024-03-01 20:25:00,819.328002,820.429992,819.109985,819.97998,372126.0
1709325000,0,2024-03-01 20:30:00,819.955017,820.539978,819.150085,819.5,360753.0
1709325300,0,2024-03-01 20:35:00,819.5,819.659912,818.380004,819.311828,357872.0
1709325600,0,2024-03-01 20:40:00,819.380004,820.48999,819.099975,820.289978,350544.0
1709325900,0,2024-03-01 20:45:00,820.390014,821.0,820.21997,820.640014,521152.0
1709326200,0,2024-03-01 20:50:00,820.559997,821.090026,819.820007,820.338012,620357.0
1709326500,0,2024-03-01 20:55:00,820.380004,823.0,820.375,822.929992,1363780.0
1709562600,0,2024-03-04 14:30:00,841.789978,844.96997,838.065002,841.085021,4882434.0
1709562900,0,2024-03-04 14:35:00,843.36499,849.260009,843.310119,849.220092,2069222.0
1709563200,0,2024-03-04 14:40:00,851.96997,852.964782,851.900024,852.049987,1902933.0
1709563500,0,2024-03-04 14:45:00,851.799987,853.085021,848.419982,848.565002,1368045.0
1709563800,0,2024-03-04 14:50:00,848.531982,850.929992,846.824279,848.710021,1215839.0
1709564100,0,2024-03-04 14:55:00,848.640075,849.299987,843.262023,844.950012,1208065.0
1709564400,0,2024-03-04 15:00:00,844.97998,849.0,842.289978,848.590087,1215660.0
1709564700,0,2024-03-04 15:05:00,848.98999,850.450012,846.929992,850.0,801689.0
1709565000,0,2024-03-04 15:10:00,849.578491,850.049987,847.200012,849.429992,685480.0
1709565300,0,2024-03-04 15:15:00,849.400024,852.109985,848.799987,850.424987,731238.0
1709565600,0,2024-03-04 15:20:00,850.400024,850.556579,847.119995,848.60498,572734.0
1709565900,0,2024-03-04 15:25:00,848.75,849.799987,846.260009,848.280029,511171.0
1709566200,0,2024-03-04 15:30:00,848.135986,852.98999,848.02008,850.830017,815543.0
1709566500,0,2024-03-04 15:35:00,850.734802,854.98999,850.010009,854.423095,926279.0
1709566800,0,2024-03-04 15:40:00,854.587402,855.450012,851.549987,852.939086,852521.0
1709567100,0,2024-03-04 15:45:00,852.916015,855.0,852.700012,853.973022,559275.0
1709567400,0,2024-03-04 15:50:00,854.030029,855.210021,852.080017,852.72998,671068.0
1709567700,0,2024-03-04 15:55:00,852.695007,852.695007,852.695007,852.695007,736.0
1709568600,0,2024-03-04 16:10:00,852.950012,853.419982,852.330017,852.950012,124407.0
1709568900,0,2024-03-04 16:15:00,852.880004,854.940002,852.856018,853.274719,330696.0
1709569200,0,2024-03-04 16:20:00,853.489929,853.599975,852.140014,852.620788,232122.0
1709569500,0,2024-03-04 16:25:00,852.71997,853.280029,851.750122,852.161621,201664.0
1709569800,0,2024-03-04 16:30:00,852.280029,852.767883,849.109985,849.843994,436221.0
1709570100,0,2024-03-04 16:35:00,849.669982,852.280029,849.5,852.039978,330803.0
1709570400,0,2024-03-04 16:40:00,852.080017,853.25,851.640014,853.182006,278810.0
1709570700,0,2024-03-04 16:45:00,853.130004,854.109985,852.890014,853.967773,236157.0
1709571000,0,2024-03-04 16:50:00,854.031799,854.539978,853.020019,853.520019,242892.0
1709571300,0,2024-03-04 16:55:00,853.669982,854.940002,852.919982,853.330017,246750.0
1709571600,0,2024-03-04 17:00:00,853.570678,854.419921,852.420104,853.691894,203559.0
1709571900,0,2024-03-04 17:05:00,853.700012,854.010009,852.679992,853.22998,140039.0
1709572200,0,2024-03-04 17:10:00,853.499877,856.789916,853.0,856.590026,490840.0
1709572500,0,2024-03-04 17:15:00,856.759887,858.47998,856.588989,858.065002,519071.0
1709572800,0,2024-03-04 17:20:00,858.119995,859.890014,857.289978,859.000122,388928.0
1709573100,0,2024-03-04 17:25:00,859.006591,860.780029,858.869995,860.330078,427791.0
1709573400,0,2024-03-04 17:30:00,860.46997,862.21997,858.830627,859.580017,498631.0
1709573700,0,2024-03-04 17:35:00,859.500915,860.390014,858.010009,858.830017,282283.0
1709574000,0,2024-03-04 17:40:00,858.893371,861.710021,858.756896,860.349975,286260.0
1709574300,0,2024-03-04 17:45:00,860.231079,864.339904,860.210021,864.159973,469591.0
1709574600,0,2024-03-04 17:50:00,864.12799,866.0,863.0,864.424987,535145.0
1709574900,0,2024-03-04 17:55:00,864.400024,866.900024,863.5,865.73999,474657.0
1709575200,0,2024-03-04 18:00:00,865.818603,868.98999,865.650024,867.403503,548202.0
1709575500,0,2024-03-04 18:05:00,867.375,867.859985,864.710021,866.710021,516634.0
1709575800,0,2024-03-04 18:10:00,866.799926,867.524902,865.903381,866.920104,279051.0
1709576100,0,2024-03-04 18:15:00,867.059997,869.93988,866.0401,868.474975,508748.0
1709576400,0,2024-03-04 18:20:00,868.530029,868.609924,862.670104,863.649902,521713.0
1709576700,0,2024-03-04 18:25:00,863.398071,867.289978,863.390014,866.130004,406219.0
1709577000,0,2024-03-04 18:30:00,866.333801,867.599914,865.600097,865.724975,302328.0
1709577300,0,2024-03-04 18:35:00,865.609985,866.279907,864.534973,865.190002,276843.0
1709577600,0,2024-03-04 18:40:00,865.246826,868.390014,865.110107,868.185974,297864.0
1709577900,0,2024-03-04 18:45:00,868.330017,868.75,866.474975,868.034118,281278.0
1709578200,0,2024-03-04 18:50:00,868.216613,870.450012,866.580017,870.174987,389343.0
1709578500,0,2024-03-04 18:55:00,870.169982,870.400024,868.5,869.500427,369240.0
1709578800,0,2024-03-04 19:00:00,869.507019,872.19989,868.700073,871.485107,461222.0
1709579100,0,2024-03-04 19:05:00,871.530029,871.609985,867.140014,869.660095,543212.0
1709579400,0,2024-03-04 19:10:00,869.770019,870.187927,868.730102,869.880004,314943.0
1709579700,0,2024-03-04 19:15:00,869.827392,873.119995,869.690002,872.928222,472518.0
1709580000,0,2024-03-04 19:20:00,872.539978,874.499877,872.260009,872.420288,544642.0
1709580300,0,2024-03-04 19:25:00,872.380004,872.75,870.0,871.440002,465616.0
1709580600,0,2024-03-04 19:30:00,871.40979,873.309997,871.080017,873.109985,410546.0
1709580900,0,2024-03-04 19:35:00,873.049987,876.950012,872.940002,875.734313,653009.0
1709581200,0,2024-03-04 19:40:00,875.5,875.72998,873.539672,874.820007,427644.0
1709581500,0,2024-03-04 19:45:00,874.710021,875.929992,873.559997,875.499877,412277.0
1709581800,0,2024-03-04 19:50:00,875.5,875.559997,872.406921,873.98999,414448.0
1709582100,0,2024-03-04 19:55:00,874.21997,874.22998,872.039978,872.039978,305488.0
1709582400,0,2024-03-04 20:00:00,872.140014,872.820007,869.270019,870.273986,511658.0
1709582700,0,2024-03-04 20:05:00,870.150024,871.25,866.109985,868.98999,659141.0
1709583000,0,2024-03-04 20:10:00,868.72998,871.859985,868.550109,870.880126,510965.0
1709583300,0,2024-03-04 20:15:00,870.869995,871.299987,868.710021,870.820129,406037.0
1709583600,0,2024-03-04 20:20:00,870.830017,871.580017,869.01007,870.710021,400080.0
1709583900,0,2024-03-04 20:25:00,870.690002,871.0,865.510009,866.370483,473916.0
1709584200,0,2024-03-04 20:30:00,866.21997,868.330017,863.048217,863.819885,620215.0
1709584500,0,2024-03-04 20:35:00,863.500122,865.0,860.0,864.755004,865942.0
1709584800,0,2024-03-04 20:40:00,864.677795,864.859924,856.260009,857.5,752425.0
1709585100,0,2024-03-04 20:45:00,857.61499,857.789916,849.020019,850.885314,1163993.0
1709585400,0,2024-03-04 20:50:00,851.0,854.789978,849.830017,850.880004,17043271.0
1709585700,0,2024-03-04 20:55:00,850.48999,853.319885,849.799987,852.510009,1617337.0
1709649000,0,2024-03-05 14:30:00,851.315002,856.749206,843.992614,846.690002,4861194.0
1709649300,0,2024-03-05 14:35:00,848.673095,858.799987,848.165527,858.553771,1640028.0
1709649600,0,2024-03-05 14:40:00,858.690002,860.770019,855.22998,856.590026,1374790.0
1709649900,0,2024-03-05 14:45:00,856.596679,856.789978,847.713012,851.98999,1217256.0
1709650200,0,2024-03-05 14:50:00,851.97998,856.109985,850.500122,853.869995,861593.0
1709650500,0,2024-03-05 14:55:00,853.979919,855.746398,851.623901,852.940002,761620.0
1709650800,0,2024-03-05 15:00:00,853.260009,857.599975,852.97998,855.22998,843388.0
1709651100,0,2024-03-05 15:05:00,855.289123,856.0,849.549987,850.119995,822071.0
1709651400,0,2024-03-05 15:10:00,849.909973,853.349975,848.849975,849.284973,650713.0
1709651700,0,2024-03-05 15:15:00,849.0,850.010009,843.090026,843.630004,1189473.0
1709652000,0,2024-03-05 15:20:00,843.628295,846.400024,842.0,843.030883,1029120.0
1709652300,0,2024-03-05 15:25:00,843.0,845.43988,840.510009,842.0,782448.0
1709652600,0,2024-03-05 15:30:00,841.96997,841.96997,835.200012,838.924987,1521703.0
1709652900,0,2024-03-05 15:35:00,838.770019,841.669982,836.515319,837.277282,796494.0
1709653200,0,2024-03-05 15:40:00,837.241027,839.140014,834.170104,836.288513,963995.0
1709653500,0,2024-03-05 15:45:00,836.304992,842.369995,835.650085,839.606628,737840.0
1709653800,0,2024-03-05 15:50:00,838.145874,843.299987,837.640014,842.461608,812540.0
1709654100,0,2024-03-05 15:55:00,842.580017,844.359985,841.210083,844.115173,531737.0
1709654400,0,2024-03-05 16:00:00,844.299987,845.569885,842.880004,844.900024,658151.0
1709654700,0,2024-03-05 16:05:00,845.010009,847.309997,844.700012,847.0,331037.0
1709655600,0,2024-03-05 16:20:00,847.309997,847.919982,846.309997,846.539978,150114.0
1709655900,0,2024-03-05 16:25:00,846.539978,847.48999,845.320007,846.900024,297064.0
1709656200,0,2024-03-05 16:30:00,846.799987,848.533996,845.599182,846.130371,333900.0
1709656500,0,2024-03-05 16:35:00,846.379882,846.539916,843.130126,844.93988,292653.0
1709656800,0,2024-03-05 16:40:00,844.780029,846.270019,843.200012,845.39038,350614.0
1709657100,0,2024-03-05 16:45:00,845.679992,847.149902,844.059997,846.679992,292958.0
1709657400,0,2024-03-05 16:50:00,846.653991,847.299987,844.0,844.265014,267777.0
1709657700,0,2024-03-05 16:55:00,844.494018,848.159973,843.869995,847.73999,372645.0
1709658000,0,2024-03-05 17:00:00,847.664978,849.950012,847.553588,849.820007,426132.0
1709658300,0,2024-03-05 17:05:00,849.849975,850.400024,848.880004,849.786193,331176.0
1709658600,0,2024-03-05 17:10:00,849.880004,850.0,848.580017,849.270019,353263.0
1709658900,0,2024-03-05 17:15:00,849.450012,849.559997,848.050109,848.669982,208528.0
1709659200,0,2024-03-05 17:20:00,848.575012,851.0,846.679992,850.614807,482576.0
1709659500,0,2024-03-05 17:25:00,850.650024,853.19989,850.590026,853.07727,437369.0
1709659800,0,2024-03-05 17:30:00,853.104003,853.75,851.810119,851.85498,301445.0
1709660100,0,2024-03-05 17:35:00,852.0,852.849975,850.599975,851.550109,277937.0
1709660400,0,2024-03-05 17:40:00,851.564025,853.400024,851.0,853.153686,260474.0
1709660700,0,2024-03-05 17:45:00,853.133972,853.890014,852.023986,852.028381,243223.0
1709661000,0,2024-03-05 17:50:00,852.25,853.46997,852.119995,852.599975,152373.0
1709661300,0,2024-03-05 17:55:00,852.635009,854.059997,852.40863,853.155029,272142.0
1709661600,0,2024-03-05 18:00:00,853.155029,853.359497,850.169982,850.96997,332898.0
1709661900,0,2024-03-05 18:05:00,850.823303,851.21997,849.27008,850.885009,283441.0
1709662200,0,2024-03-05 18:10:00,850.885009,852.48999,849.510009,851.440002,240600.0
1709662500,0,2024-03-05 18:15:00,851.650024,851.68988,848.22998,848.761108,264482.0
1709662800,0,2024-03-05 18:20:00,848.669311,849.600097,846.0,847.098022,365280.0
1709663100,0,2024-03-05 18:25:00,846.799987,848.859924,846.679992,848.0,251873.0
1709663400,0,2024-03-05 18:30:00,848.003784,850.460021,847.799987,849.158203,287157.0
1709663700,0,2024-03-05 18:35:00,849.155029,850.733581,846.280029,847.234985,299504.0
1709664000,0,2024-03-05 18:40:00,847.291809,847.660827,844.59027,845.359985,341884.0
1709664300,0,2024-03-05 18:45:00,845.260009,847.630004,845.020019,847.255004,302037.0
1709664600,0,2024-03-05 18:50:00,847.255004,848.372924,845.700012,848.081115,239871.0
1709664900,0,2024-03-05 18:55:00,847.98999,848.099975,846.280029,846.454711,185515.0
1709665200,0,2024-03-05 19:00:00,846.546203,849.469909,846.429992,849.017517,289622.0
1709665500,0,2024-03-05 19:05:00,849.219909,851.25,848.240112,850.544982,342713.0
1709665800,0,2024-03-05 19:10:00,850.869995,851.809875,850.400024,850.950012,269565.0
1709666100,0,2024-03-05 19:15:00,850.889099,851.539978,848.520019,849.459899,269243.0
1709666400,0,2024-03-05 19:20:00,849.169982,850.549926,848.390014,850.184997,218496.0
1709666700,0,2024-03-05 19:25:00,850.169921,851.349975,849.76007,850.23999,234579.0
1709667000,0,2024-03-05 19:30:00,850.340026,850.659912,847.5,847.929992,251611.0
1709667300,0,2024-03-05 19:35:00,848.005981,848.799987,845.98999,847.223388,266119.0
1709667600,0,2024-03-05 19:40:00,847.091796,847.830017,844.950012,845.150024,271618.0
1709667900,0,2024-03-05 19:45:00,845.224975,848.169982,844.869995,847.299499,297013.0
1709668200,0,2024-03-05 19:50:00,847.700012,849.22998,847.299987,847.685485,245821.0
1709668500,0,2024-03-05 19:55:00,847.710021,849.619995,847.070129,849.468627,223757.0
1709668800,0,2024-03-05 20:00:00,849.400024,852.099914,849.330078,850.75,425715.0
1709669100,0,2024-03-05 20:05:00,850.655029,851.901306,848.800109,849.71582,300767.0
1709669400,0,2024-03-05 20:10:00,849.794982,850.989929,847.869995,848.369995,273770.0
1709669700,0,2024-03-05 20:15:00,848.580017,850.0,847.825012,849.239074,237916.0
1709670000,0,2024-03-05 20:20:00,849.299987,849.625,846.799987,848.110229,318485.0
1709670300,0,2024-03-05 20:25:00,848.289978,848.580017,846.51007,847.401977,248465.0
1709670600,0,2024-03-05 20:30:00,847.225891,850.21997,847.120117,850.024291,304861.0
1709670900,0,2024-03-05 20:35:00,850.130004,850.599975,848.650024,849.815002,329311.0
1709671200,0,2024-03-05 20:40:00,849.912719,852.549987,849.369995,852.419982,400891.0
1709671500,0,2024-03-05 20:45:00,852.330017,855.109985,851.539978,854.640014,615247.0
1709671800,0,2024-03-05 20:50:00,854.640014,858.0,853.130004,857.950012,13948483.0
1709672100,0,2024-03-05 20:55:00,857.900024,860.0,857.160095,859.940002,1490301.0
1709735400,0,2024-03-06 14:30:00,878.473815,879.880004,874.796875,878.650024,4521306.0
1709735700,0,2024-03-06 14:35:00,878.799987,879.799987,876.869995,879.653381,1656359.0
1709736000,0,2024-03-06 14:40:00,880.0,887.159973,879.825012,887.159973,1873519.0
1709736300,0,2024-03-06 14:45:00,889.328125,889.328125,883.883789,886.842773,1648843.0
1709736600,0,2024-03-06 14:50:00,884.374816,887.021789,878.340026,880.72998,1458203.0
1709736900,0,2024-03-06 14:55:00,880.695007,883.0,876.299987,879.34497,1066263.0
1709737200,0,2024-03-06 15:00:00,879.640014,880.521179,875.039978,875.280029,1191004.0
1709737500,0,2024-03-06 15:05:00,875.280029,876.60498,870.300109,871.760009,1414791.0
1709737800,0,2024-03-06 15:10:00,872.005004,875.799987,871.73999,875.799987,698225.0
1709738100,0,2024-03-06 15:15:00,875.630004,879.0,875.359924,876.85498,896727.0
1709738400,0,2024-03-06 15:20:00,876.85498,881.409973,876.640014,879.343811,884119.0
1709738700,0,2024-03-06 15:25:00,879.590026,883.399902,878.520019,882.71997,863737.0
1709739000,0,2024-03-06 15:30:00,882.789978,883.960021,880.330993,883.599975,669852.0
1709739300,0,2024-03-06 15:35:00,883.5,886.380004,883.140075,883.760009,931315.0
1709739600,0,2024-03-06 15:40:00,883.849914,884.209899,880.0401,881.549987,657138.0
1709739900,0,2024-03-06 15:45:00,881.539978,886.030029,881.0,885.72998,658551.0
1709740200,0,2024-03-06 15:50:00,885.72998,886.700012,882.23999,883.079101,681250.0
1709740500,0,2024-03-06 15:55:00,883.172485,884.169982,882.150085,882.75,500499.0
1709740800,0,2024-03-06 16:00:00,882.770629,885.010009,882.549987,883.963195,409363.0
1709742000,0,2024-03-06 16:20:00,885.799987,886.0,882.940124,884.48999,267561.0
1709742300,0,2024-03-06 16:25:00,884.200012,884.75,883.238403,883.890014,225349.0
1709742600,0,2024-03-06 16:30:00,883.934997,884.069396,878.680114,880.756286,544975.0
1709742900,0,2024-03-06 16:35:00,880.679992,883.679992,880.600097,883.429992,428885.0
1709743200,0,2024-03-06 16:40:00,883.298095,884.570007,882.440002,884.22998,266439.0
1709743500,0,2024-03-06 16:45:00,884.237609,884.599975,883.030029,883.655029,188243.0
1709743800,0,2024-03-06 16:50:00,883.799987,885.292419,883.32489,884.859985,333663.0
1709744100,0,2024-03-06 16:55:00,884.857177,886.0,884.240112,884.270019,249746.0
1709744400,0,2024-03-06 17:00:00,884.484985,887.0,884.484985,886.090026,265634.0
1709744700,0,2024-03-06 17:05:00,886.070007,886.96997,885.75,886.450012,227538.0
1709745000,0,2024-03-06 17:10:00,886.570007,887.97998,886.419982,887.559997,320560.0
1709745300,0,2024-03-06 17:15:00,887.479187,887.599975,885.419982,886.380004,221275.0
1709745600,0,2024-03-06 17:20:00,886.42871,887.890014,886.01007,886.409973,250144.0
1709745900,0,2024-03-06 17:25:00,886.409973,888.879882,886.23999,887.830017,326339.0
1709746200,0,2024-03-06 17:30:00,887.94989,889.48999,887.669982,888.659973,388100.0
1709746500,0,2024-03-06 17:35:00,888.650024,889.904907,887.099975,887.99237,361272.0
1709746800,0,2024-03-06 17:40:00,888.099914,888.359924,886.770019,887.726013,252239.0
1709747100,0,2024-03-06 17:45:00,887.776672,888.148803,885.109985,886.976196,321879.0
1709747400,0,2024-03-06 17:50:00,887.130004,888.749877,886.96997,887.619995,241146.0
1709747700,0,2024-03-06 17:55:00,887.458496,888.140014,887.0,887.713989,162182.0
1709748000,0,2024-03-06 18:00:00,887.840026,889.010009,887.549987,888.815979,190333.0
1709748300,0,2024-03-06 18:05:00,888.909973,888.909973,887.539978,888.309997,155202.0
1709748600,0,2024-03-06 18:10:00,888.401794,892.669982,888.122009,892.599975,479914.0
1709748900,0,2024-03-06 18:15:00,892.60791,894.400024,891.700012,892.679992,643670.0
1709749200,0,2024-03-06 18:20:00,892.520019,896.848815,891.950012,896.46582,626598.0
1709749500,0,2024-03-06 18:25:00,896.466186,897.23999,894.119995,894.530029,521997.0
1709749800,0,2024-03-06 18:30:00,894.583801,895.96997,889.0,891.967102,653026.0
1709750100,0,2024-03-06 18:35:00,891.743774,892.599914,886.669982,892.572082,656473.0
1709750400,0,2024-03-06 18:40:00,892.599914,893.770019,891.359985,893.762512,356230.0
1709750700,0,2024-03-06 18:45:00,893.780029,894.370117,886.799987,887.849975,520875.0
1709751000,0,2024-03-06 18:50:00,887.5,888.799926,884.409973,888.145019,529837.0
1709751300,0,2024-03-06 18:55:00,888.200012,891.780029,887.5,890.710021,395987.0
1709751600,0,2024-03-06 19:00:00,890.570007,891.099975,888.427429,890.171997,346174.0
1709751900,0,2024-03-06 19:05:00,890.143127,893.190002,890.143127,891.710021,380565.0
1709752200,0,2024-03-06 19:10:00,891.840026,894.969909,890.859985,891.695007,440473.0
1709752500,0,2024-03-06 19:15:00,891.46997,892.270019,887.363891,891.432495,456777.0
1709752800,0,2024-03-06 19:20:00,891.22998,892.98999,890.98999,892.374023,267465.0
1709753100,0,2024-03-06 19:25:00,892.430725,893.709899,891.099975,892.909973,260461.0
1709753400,0,2024-03-06 19:30:00,893.015014,894.090026,889.380493,890.359985,357834.0
1709753700,0,2024-03-06 19:35:00,890.197998,891.47998,888.549987,890.93402,330622.0
1709754000,0,2024-03-06 19:40:00,890.85498,892.390014,889.640014,891.650024,249419.0
1709754300,0,2024-03-06 19:45:00,891.590087,891.664978,887.46997,888.289978,345356.0
1709754600,0,2024-03-06 19:50:00,888.179992,889.669982,888.0,889.12268,249908.0
1709754900,0,2024-03-06 19:55:00,889.109985,889.330017,884.73999,886.460021,432201.0
1709755200,0,2024-03-06 20:00:00,886.390014,888.669982,884.849975,888.504211,401453.0
1709755500,0,2024-03-06 20:05:00,888.485107,888.919982,887.500122,887.969909,282961.0
1709755800,0,2024-03-06 20:10:00,887.822021,888.759887,883.070129,884.149902,360942.0
1709756100,0,2024-03-06 20:15:00,883.880004,887.340026,883.869995,885.18988,330771.0
1709756400,0,2024-03-06 20:20:00,885.25,885.679992,880.510009,882.570007,541578.0
1709756700,0,2024-03-06 20:25:00,882.598022,883.729919,881.210021,883.006408,370496.0
1709757000,0,2024-03-06 20:30:00,883.22998,883.5,878.21997,878.849975,530160.0
1709757300,0,2024-03-06 20:35:00,878.650024,881.96997,876.418518,881.459411,624826.0
1709757600,0,2024-03-06 20:40:00,881.450012,882.0,880.580017,881.885986,469846.0
1709757900,0,2024-03-06 20:45:00,881.770019,885.389892,881.330017,885.130004,15779503.0
1709758200,0,2024-03-06 20:50:00,884.840026,885.659912,882.650024,885.659912,831712.0
1709758500,0,2024-03-06 20:55:00,885.640014,887.450012,884.98999,887.445007,1302102.0
1709821800,0,2024-03-07 14:30:00,901.580017,903.139892,896.02008,902.94989,5320006.0
1709822100,0,2024-03-07 14:35:00,902.770019,909.98999,902.25,905.5,2306965.0
1709822400,0,2024-03-07 14:40:00,905.644226,908.349914,904.0,904.505004,1332645.0
1709822700,0,2024-03-07 14:45:00,904.260009,905.140014,898.359985,904.744995,1687500.0
1709823000,0,2024-03-07 14:50:00,904.692016,909.210021,904.330017,907.0,1416271.0
1709823300,0,2024-03-07 14:55:00,907.322387,909.330017,904.296569,904.676879,1045814.0
1709823600,0,2024-03-07 15:00:00,904.650024,907.289916,904.360107,906.67102,775654.0
1709823900,0,2024-03-07 15:05:00,906.484497,907.419982,904.349975,906.461975,612230.0
1709824200,0,2024-03-07 15:10:00,906.21997,909.950012,905.7901,909.690002,1147134.0
1709824500,0,2024-03-07 15:15:00,909.75,912.659973,909.150024,911.580017,1446040.0
1709824800,0,2024-03-07 15:20:00,911.580078,915.270019,911.580078,915.049987,1183647.0
1709825100,0,2024-03-07 15:25:00,915.103271,915.98999,912.799987,915.527526,884666.0
1709825400,0,2024-03-07 15:30:00,915.71997,915.869995,911.580017,913.330017,974085.0
1709825700,0,2024-03-07 15:35:00,913.330017,916.799987,911.859985,916.30957,846612.0
1709826000,0,2024-03-07 15:40:00,916.390014,919.73999,915.630004,918.900024,1240777.0
1709826300,0,2024-03-07 15:45:00,919.070007,919.880004,917.799987,918.979797,866152.0
1709826600,0,2024-03-07 15:50:00,918.72998,919.0,915.620117,915.80603,749089.0
1709826900,0,2024-03-07 15:55:00,915.669982,918.0,915.309997,917.135009,629457.0
1709827200,0,2024-03-07 16:00:00,917.289978,918.599975,916.0,917.830017,511418.0
1709827500,0,2024-03-07 16:05:00,917.784606,918.799987,916.814025,917.247009,434340.0
1709827800,0,2024-03-07 16:10:00,917.199523,919.960021,917.099975,917.734985,619006.0
1709828100,0,2024-03-07 16:15:00,917.75,918.489929,915.799987,917.417114,535741.0
1709828400,0,2024-03-07 16:20:00,917.463684,919.72998,916.190002,919.369995,532522.0
1709828700,0,2024-03-07 16:25:00,919.497314,922.75,918.890014,921.43811,1188508.0
1709829000,0,2024-03-07 16:30:00,921.48999,921.549987,917.640075,918.519592,601799.0
1709829300,0,2024-03-07 16:35:00,918.650024,918.944091,916.0,917.049987,617379.0
1709829600,0,2024-03-07 16:40:00,917.059997,918.789978,915.5,917.570007,588110.0
1709829900,0,2024-03-07 16:45:00,917.899902,918.279907,915.700012,917.049987,419157.0
1709830200,0,2024-03-07 16:50:00,916.851806,917.880004,916.25,917.000122,348281.0
1709830500,0,2024-03-07 16:55:00,917.145019,919.799987,917.0,918.059997,564484.0
1709830800,0,2024-03-07 17:00:00,918.10498,918.599914,915.900024,917.549987,369257.0
1709831100,0,2024-03-07 17:05:00,917.530029,917.909973,916.609985,917.859985,309124.0
1709831400,0,2024-03-07 17:10:00,917.710021,918.909973,917.5,918.388,358874.0
1709831700,0,2024-03-07 17:15:00,918.359985,919.98999,918.0,919.429321,409057.0
1709832000,0,2024-03-07 17:20:00,919.48999,921.0,918.22998,919.183105,513283.0
1709832300,0,2024-03-07 17:25:00,919.200012,919.48999,917.030029,917.090026,358429.0
1709832600,0,2024-03-07 17:30:00,917.030029,917.139892,915.340026,916.530029,578934.0
1709832900,0,2024-03-07 17:35:00,916.578308,917.390014,914.5,915.61499,584981.0
1709833200,0,2024-03-07 17:40:00,915.5,916.96997,913.140014,916.830017,648863.0
1709833500,0,2024-03-07 17:45:00,916.929992,918.46997,916.599975,917.861694,494172.0
1709833800,0,2024-03-07 17:50:00,917.93988,919.510009,917.349975,918.300598,393076.0
1709834100,0,2024-03-07 17:55:00,918.284973,919.25,917.289978,918.885986,237483.0
1709834400,0,2024-03-07 18:00:00,918.799987,919.309997,918.289978,918.53009,275405.0
1709834700,0,2024-03-07 18:05:00,918.72882,919.73999,917.770019,919.5,342051.0
1709835000,0,2024-03-07 18:10:00,919.494995,919.799987,918.349975,918.659973,254000.0
1709835300,0,2024-03-07 18:15:00,918.669921,919.25,918.070007,918.385009,226430.0
1709835600,0,2024-03-07 18:20:00,918.581481,918.73999,917.350097,918.424987,239464.0
1709835900,0,2024-03-07 18:25:00,918.450012,918.809997,917.520019,918.711791,221404.0
1709836200,0,2024-03-07 18:30:00,918.799987,919.25,918.059997,919.080017,258886.0
1709836500,0,2024-03-07 18:35:00,919.159973,919.369995,918.280029,918.940002,249173.0
1709836800,0,2024-03-07 18:40:00,918.825012,919.249877,918.369995,918.609924,188230.0
1709837100,0,2024-03-07 18:45:00,918.609985,919.070007,917.559997,917.994995,252958.0
1709837400,0,2024-03-07 18:50:00,918.039978,919.799987,918.010009,919.351196,370531.0
1709837700,0,2024-03-07 18:55:00,919.380004,919.641601,918.400024,919.265014,227945.0
1709838000,0,2024-03-07 19:00:00,919.389892,922.200012,917.299987,921.770019,913074.0
1709838300,0,2024-03-07 19:05:00,921.840026,922.97998,920.840026,921.789978,670377.0
1709838600,0,2024-03-07 19:10:00,921.683898,924.5,921.609985,924.289978,675061.0
1709838900,0,2024-03-07 19:15:00,924.119995,924.5,923.549987,923.963989,514014.0
1709839200,0,2024-03-07 19:20:00,923.965026,924.97998,923.070007,924.267089,603978.0
1709839500,0,2024-03-07 19:25:00,924.289978,924.690002,922.760009,923.702697,452196.0
1709839800,0,2024-03-07 19:30:00,923.92987,924.97998,922.22998,922.960021,498328.0
1709840100,0,2024-03-07 19:35:00,922.700073,923.539916,921.109985,922.020019,395926.0
1709840400,0,2024-03-07 19:40:00,922.159973,923.330017,921.740112,922.46997,313856.0
1709840700,0,2024-03-07 19:45:00,922.400024,924.98999,922.039978,924.234985,502776.0
1709841000,0,2024-03-07 19:50:00,924.21997,924.799987,923.500122,924.184997,346132.0
1709841300,0,2024-03-07 19:55:00,924.18341,924.19989,919.460021,920.190002,641518.0
1709841600,0,2024-03-07 20:00:00,920.159973,921.25,916.460083,921.159973,896952.0
1709841900,0,2024-03-07 20:05:00,920.890808,921.968994,919.609985,921.125,584470.0
1709842200,0,2024-03-07 20:10:00,921.125,921.510009,919.130004,920.638305,393709.0
1709842500,0,2024-03-07 20:15:00,920.705017,921.969909,919.0,921.130004,596184.0
1709842800,0,2024-03-07 20:20:00,921.169921,921.169921,919.430114,920.786621,442740.0
1709843100,0,2024-03-07 20:25:00,920.964477,922.869995,920.640014,922.050109,501980.0
1709843400,0,2024-03-07 20:30:00,922.144897,923.760009,922.0,923.184997,460901.0
1709843700,0,2024-03-07 20:35:00,923.183593,923.590026,921.700012,923.390014,449657.0
1709844000,0,2024-03-07 20:40:00,923.397521,925.0,922.659973,922.659973,912778.0
1709844300,0,2024-03-07 20:45:00,922.705017,923.549926,921.419982,922.521972,634438.0
1709844600,0,2024-03-07 20:50:00,922.510009,925.97998,922.5,925.559997,1190035.0
1709844900,0,2024-03-07 20:55:00,925.625,927.669982,925.109985,926.73999,1683495.0
1709908200,0,2024-03-08 14:30:00,948.0,958.770019,947.200073,958.059997,7202174.0
1709908500,0,2024-03-08 14:35:00,956.0,957.369873,952.734313,954.890014,1770285.0
1709908800,0,2024-03-08 14:40:00,956.0,958.799987,950.440002,950.913818,1725532.0
1709909100,0,2024-03-08 14:45:00,952.460021,957.549987,949.0,956.51007,1581281.0
1709909400,0,2024-03-08 14:50:00,956.909973,957.510009,953.315917,955.799987,952251.0
1709909700,0,2024-03-08 14:55:00,955.789978,958.849914,954.450012,957.046691,1303744.0
1709910000,0,2024-03-08 15:00:00,956.984985,961.010009,955.109985,960.780029,1307516.0
1709910300,0,2024-03-08 15:05:00,960.590087,968.609985,960.059997,967.450012,1771501.0
1709910600,0,2024-03-08 15:10:00,967.559997,968.289978,965.0,966.341308,1191446.0
1709910900,0,2024-03-08 15:15:00,966.599975,966.97998,963.0,963.846191,1007796.0
1709911200,0,2024-03-08 15:20:00,964.111328,968.080017,963.833984,965.689086,916365.0
1709911500,0,2024-03-08 15:25:00,965.51007,972.099975,965.200073,972.099975,1151360.0
1709911800,0,2024-03-08 15:30:00,972.23999,974.0,967.039978,969.21997,1425710.0
1709912100,0,2024-03-08 15:35:00,969.21997,970.75,956.51007,958.619995,1874824.0
1709912400,0,2024-03-08 15:40:00,958.830017,965.320007,958.288513,964.109985,1528294.0
1709912700,0,2024-03-08 15:45:00,964.109985,964.294982,952.359985,956.599975,1662405.0
1709913000,0,2024-03-08 15:50:00,956.359985,957.690002,950.010009,956.109985,1173428.0
1709913300,0,2024-03-08 15:55:00,956.440002,958.950012,952.500122,953.960021,1067722.0
1709913600,0,2024-03-08 16:00:00,953.809997,954.749877,932.059997,935.700012,3229217.0
1709913900,0,2024-03-08 16:05:00,935.950012,939.489929,920.179992,921.539978,2945080.0
1709914200,0,2024-03-08 16:10:00,921.539978,935.349914,920.5,932.770019,2058102.0
1709914500,0,2024-03-08 16:15:00,932.645812,933.519897,911.080017,915.974975,3322798.0
1709914800,0,2024-03-08 16:20:00,915.987487,922.0,906.0,911.010009,2195005.0
1709915100,0,2024-03-08 16:25:00,911.240722,917.98999,901.599975,904.978027,2559516.0
1709915400,0,2024-03-08 16:30:00,905.038513,905.700012,880.580017,898.026184,4343305.0
1709915700,0,2024-03-08 16:35:00,898.041625,908.562011,895.369995,907.369995,2473320.0
1709916000,0,2024-03-08 16:40:00,907.60498,914.609985,906.22998,913.853088,2044256.0
1709916300,0,2024-03-08 16:45:00,913.700012,913.815002,893.48999,900.544494,2204532.0
1709916600,0,2024-03-08 16:50:00,900.652526,903.98999,892.659973,898.190002,1486050.0
1709916900,0,2024-03-08 16:55:00,897.834228,900.890014,891.599975,892.164489,1208027.0
1709917200,0,2024-03-08 17:00:00,892.549987,898.0,888.310119,892.950012,1296287.0
1709917500,0,2024-03-08 17:05:00,893.354187,899.849975,883.200012,887.446472,1467854.0
1709917800,0,2024-03-08 17:10:00,886.98999,895.919982,881.0,889.404296,1781451.0
1709918100,0,2024-03-08 17:15:00,889.401794,893.976196,884.26007,884.474975,1029934.0
1709918400,0,2024-03-08 17:20:00,884.658996,889.489929,884.080017,884.905029,909415.0
1709918700,0,2024-03-08 17:25:00,884.794982,897.224975,884.610107,895.790527,1120539.0
1709919000,0,2024-03-08 17:30:00,895.775024,900.840026,895.440002,896.750488,1031578.0
1709919300,0,2024-03-08 17:35:00,896.741882,896.741882,892.140075,893.210021,747400.0
1709919600,0,2024-03-08 17:40:00,893.009887,897.799987,892.869995,895.039978,634876.0
1709919900,0,2024-03-08 17:45:00,895.210021,895.289978,890.820007,891.419982,642531.0
1709920200,0,2024-03-08 17:50:00,891.210021,892.21997,883.307495,884.909973,1105161.0
1709920500,0,2024-03-08 17:55:00,884.940002,886.380004,870.770019,875.280029,2162685.0
1709920800,0,2024-03-08 18:00:00,875.0,884.960021,872.5,878.679992,1551959.0
1709921100,0,2024-03-08 18:05:00,878.770019,886.0,877.590026,883.39038,1248141.0
1709921400,0,2024-03-08 18:10:00,883.039978,886.690002,878.75,879.450073,894004.0
1709921700,0,2024-03-08 18:15:00,879.96997,883.93988,878.159973,881.801391,734822.0
1709922000,0,2024-03-08 18:20:00,881.799987,884.390014,875.789978,875.789978,852993.0
1709922300,0,2024-03-08 18:25:00,875.663513,879.5,874.5,876.059997,801439.0
1709922600,0,2024-03-08 18:30:00,875.86322,879.029907,872.150024,872.293701,988349.0
1709922900,0,2024-03-08 18:35:00,872.150085,873.5,865.059997,869.640014,1864522.0
1709923200,0,2024-03-08 18:40:00,869.520019,872.71997,867.640014,871.690002,859591.0
1709923500,0,2024-03-08 18:45:00,871.789978,874.72998,870.520019,870.520019,819609.0
1709923800,0,2024-03-08 18:50:00,870.625,874.710021,868.53009,874.0,791615.0
1709924100,0,2024-03-08 18:55:00,873.96997,875.789978,870.419982,874.886291,765768.0
1709924400,0,2024-03-08 19:00:00,874.900024,881.799926,873.409973,880.530029,1087759.0
1709924700,0,2024-03-08 19:05:00,880.450012,884.109985,879.210021,883.640014,847860.0
1709925000,0,2024-03-08 19:10:00,883.798889,884.73999,876.25,877.659973,969260.0
1709925300,0,2024-03-08 19:15:00,877.780029,882.349975,877.169982,881.5,693168.0
1709925600,0,2024-03-08 19:20:00,881.5,884.890014,879.0,883.090026,864399.0
1709925900,0,2024-03-08 19:25:00,883.125,884.0,879.859985,881.409973,760176.0
1709926200,0,2024-03-08 19:30:00,881.759887,886.359985,881.409973,885.533508,695455.0
1709926500,0,2024-03-08 19:35:00,885.533508,889.35498,885.119995,888.375,985425.0
1709926800,0,2024-03-08 19:40:00,888.580017,893.710021,887.5,893.010009,1046251.0
1709927100,0,2024-03-08 19:45:00,892.680114,893.569885,885.109985,888.659973,1037807.0
1709927400,0,2024-03-08 19:50:00,888.500122,889.0,880.119995,880.75,968664.0
1709927700,0,2024-03-08 19:55:00,880.789978,886.5,880.549987,885.969909,722744.0
1709928000,0,2024-03-08 20:00:00,885.969909,890.840026,885.000122,890.840026,1016596.0
1709928300,0,2024-03-08 20:05:00,890.820007,890.840026,882.25,882.48999,886571.0
1709928600,0,2024-03-08 20:10:00,882.263793,885.489929,880.510009,883.97998,757052.0
1709928900,0,2024-03-08 20:15:00,883.950012,884.820007,877.950012,879.28009,843036.0
1709929200,0,2024-03-08 20:20:00,879.390014,885.5,878.270019,884.875,816330.0
1709929500,0,2024-03-08 20:25:00,884.92041,887.719909,879.030029,880.557495,918029.0
1709929800,0,2024-03-08 20:30:00,880.210083,885.183227,879.549987,884.275024,666256.0
1709930100,0,2024-03-08 20:35:00,884.260009,884.96997,881.049987,882.070007,629753.0
1709930400,0,2024-03-08 20:40:00,882.23999,884.289306,881.140014,882.47998,607778.0
1709930700,0,2024-03-08 20:45:00,882.5,884.849975,881.636596,882.690002,801394.0
1709931000,0,2024-03-08 20:50:00,882.690002,883.299987,877.0,878.22998,1286920.0
1709931300,0,2024-03-08 20:55:00,877.869995,877.869995,874.150024,875.020019,1837704.0
1710163800,0,2024-03-11 13:30:00,874.375,874.803771,841.659973,847.400024,8611808.0
1710164100,0,2024-03-11 13:35:00,854.0,873.69989,852.326904,871.409973,2618594.0
1710164400,0,2024-03-11 13:40:00,871.0,871.0,865.774597,866.23999,1795196.0
1710164700,0,2024-03-11 13:45:00,868.75,872.0,863.659973,863.659973,1185959.0
1710165000,0,2024-03-11 13:50:00,868.880004,872.599975,858.510009,859.614685,1645707.0
1710165300,0,2024-03-11 13:55:00,859.309997,864.266113,854.630004,855.51007,1338422.0
1710165600,0,2024-03-11 14:00:00,855.530029,861.549987,851.380004,853.75,1208537.0
1710165900,0,2024-03-11 14:05:00,854.106628,863.799987,854.106628,863.25,1018639.0
1710166200,0,2024-03-11 14:10:00,863.325927,864.950012,858.140014,859.744995,801415.0
1710166500,0,2024-03-11 14:15:00,859.822387,869.950012,859.440124,869.0,992470.0
1710166800,0,2024-03-11 14:20:00,868.806213,869.950012,865.049987,869.630676,739076.0
1710167100,0,2024-03-11 14:25:00,869.659973,873.0,868.099975,870.760009,1191291.0
1710167400,0,2024-03-11 14:30:00,871.059997,883.359985,870.090026,879.799926,1910623.0
1710167700,0,2024-03-11 14:35:00,879.419982,882.280029,871.0,872.669982,1249132.0
1710168000,0,2024-03-11 14:40:00,872.966613,880.0,872.0,879.505004,830065.0
1710168300,0,2024-03-11 14:45:00,879.5,882.209899,875.590026,877.169982,993745.0
1710168600,0,2024-03-11 14:50:00,877.011108,886.0,875.940002,885.5,1123963.0
1710168900,0,2024-03-11 14:55:00,885.450073,887.96997,882.010009,882.940002,1230960.0
1710169200,0,2024-03-11 15:00:00,882.630004,884.94989,880.049987,883.650024,810879.0
1710169500,0,2024-03-11 15:05:00,883.630004,884.709899,875.039978,875.416015,1006956.0
1710169800,0,2024-03-11 15:10:00,875.375,875.709899,869.799987,874.578002,1144440.0
1710170100,0,2024-03-11 15:15:00,875.0,875.080017,871.170104,873.436401,550008.0
1710170400,0,2024-03-11 15:20:00,873.754516,874.109985,868.0,868.041015,778201.0
1710170700,0,2024-03-11 15:25:00,868.190002,871.429992,867.0,867.179992,560213.0
1710171000,0,2024-03-11 15:30:00,867.179992,872.5,865.020019,872.2182,836906.0
1710171300,0,2024-03-11 15:35:00,872.21997,872.94989,868.369995,868.738586,559245.0
1710171600,0,2024-03-11 15:40:00,868.270019,871.624511,867.539978,870.186584,456226.0
1710171900,0,2024-03-11 15:45:00,870.299987,875.960571,869.72998,873.270019,692847.0
1710172200,0,2024-03-11 15:50:00,873.270019,874.839904,870.25,871.22998,399347.0
1710172500,0,2024-03-11 15:55:00,872.0,875.0,870.200073,874.390991,467894.0
1710172800,0,2024-03-11 16:00:00,872.0,873.335388,868.960021,869.179992,750055.0
1710173100,0,2024-03-11 16:05:00,868.0,869.774108,867.28009,868.700012,469561.0
1710173400,0,2024-03-11 16:10:00,868.974975,869.270019,865.47998,867.721923,553925.0
1710173700,0,2024-03-11 16:15:00,867.694213,871.659973,865.820007,871.0,465548.0
1710174000,0,2024-03-11 16:20:00,871.200012,871.429992,869.619995,870.669982,296133.0
1710174300,0,2024-03-11 16:25:00,870.792419,870.792419,867.510009,869.109985,355366.0
1710174600,0,2024-03-11 16:30:00,869.400024,874.121215,869.039978,873.590026,454294.0
1710174900,0,2024-03-11 16:35:00,873.609069,874.869995,871.220092,871.706176,424010.0
1710175200,0,2024-03-11 16:40:00,871.409973,875.0,869.770019,869.830017,574033.0
1710175500,0,2024-03-11 16:45:00,870.0,871.299987,868.080017,869.299987,371414.0
1710175800,0,2024-03-11 16:50:00,869.405029,871.709899,869.01007,870.705627,312876.0
1710176100,0,2024-03-11 16:55:00,870.675109,873.509887,869.030029,872.194091,343547.0
1710176400,0,2024-03-11 17:00:00,872.070007,872.849975,870.130004,870.783691,268449.0
1710176700,0,2024-03-11 17:05:00,870.799987,871.400024,866.335021,867.849975,472858.0
1710177000,0,2024-03-11 17:10:00,867.590026,867.98999,863.736816,865.820007,622367.0
1710177300,0,2024-03-11 17:15:00,865.820007,865.934082,862.429992,864.340026,612714.0
1710177600,0,2024-03-11 17:20:00,864.330017,866.969909,864.015014,865.693115,404213.0
1710177900,0,2024-03-11 17:25:00,865.929992,868.0,865.809997,867.344482,332371.0
1710178200,0,2024-03-11 17:30:00,867.450012,868.0,864.22998,864.685791,392479.0
1710178500,0,2024-03-11 17:35:00,864.700012,865.359985,860.23999,860.999877,573610.0
1710178800,0,2024-03-11 17:40:00,860.600097,861.299987,857.5,858.60559,702721.0
1710179100,0,2024-03-11 17:45:00,858.6958,860.690002,857.049987,858.679992,666037.0
1710179400,0,2024-03-11 17:50:00,858.5,861.75,858.450012,860.357604,471390.0
1710179700,0,2024-03-11 17:55:00,860.549987,862.833984,860.010009,862.380004,397165.0
1710180000,0,2024-03-11 18:00:00,862.502197,864.450012,860.299987,864.419982,424778.0
1710180300,0,2024-03-11 18:05:00,864.413085,864.457092,863.0,863.520019,302728.0
1710180600,0,2024-03-11 18:10:00,863.716918,864.047912,860.900024,863.51007,412590.0
1710180900,0,2024-03-11 18:15:00,863.510009,866.770019,863.510009,865.260009,481489.0
1710181200,0,2024-03-11 18:20:00,865.304016,865.909973,864.539978,865.599975,289868.0
1710181500,0,2024-03-11 18:25:00,865.590026,865.590026,863.010009,864.090026,317947.0
1710181800,0,2024-03-11 18:30:00,864.059997,864.429992,861.300109,862.200012,323663.0
1710182100,0,2024-03-11 18:35:00,862.010009,862.339904,858.760009,860.659973,479690.0
1710182400,0,2024-03-11 18:40:00,860.769897,864.429992,860.293579,864.049987,501488.0
1710182700,0,2024-03-11 18:45:00,864.07019,868.330017,863.669921,866.940002,630366.0
1710183000,0,2024-03-11 18:50:00,867.18988,868.869995,865.140075,866.148925,432905.0
1710183300,0,2024-03-11 18:55:00,865.994995,867.405029,863.179992,864.195007,389731.0
1710183600,0,2024-03-11 19:00:00,864.0,864.0,861.5,863.574401,428299.0
1710183900,0,2024-03-11 19:05:00,863.070007,863.580017,860.669982,861.334594,343744.0
1710184200,0,2024-03-11 19:10:00,861.265319,862.192687,859.085876,859.210021,409472.0
1710184500,0,2024-03-11 19:15:00,859.325683,860.479919,857.059997,857.776489,596676.0
1710184800,0,2024-03-11 19:20:00,857.775024,858.770019,855.169982,855.799987,672741.0
1710185100,0,2024-03-11 19:25:00,855.669982,856.079895,851.799987,855.461791,838125.0
1710185400,0,2024-03-11 19:30:00,855.23999,857.46997,854.650024,856.968872,569678.0
1710185700,0,2024-03-11 19:35:00,856.859985,856.963928,853.5,853.84497,563429.0
1710186000,0,2024-03-11 19:40:00,854.0,859.799926,853.710021,859.330017,788358.0
1710186300,0,2024-03-11 19:45:00,859.48999,861.380004,857.109985,857.645019,718199.0
1710186600,0,2024-03-11 19:50:00,857.929992,858.0,854.210083,856.159973,873665.0
1710186900,0,2024-03-11 19:55:00,856.159973,859.48999,855.713684,857.919982,1122943.0
1710250200,0,2024-03-12 13:30:00,880.0,880.570007,871.890014,872.024719,4744311.0
1710250500,0,2024-03-12 13:35:00,873.0,875.799987,870.669982,873.450012,1306906.0
1710250800,0,2024-03-12 13:40:00,872.0,876.529907,866.22998,868.042724,1518707.0
1710251100,0,2024-03-12 13:45:00,866.0,867.190002,861.500976,866.72998,1486256.0
1710251400,0,2024-03-12 13:50:00,866.770019,872.419921,864.030029,872.11499,1117797.0
1710251700,0,2024-03-12 13:55:00,872.130004,877.5,871.500122,877.210021,1256644.0
1710252000,0,2024-03-12 14:00:00,877.280029,877.880004,874.849975,875.755004,820726.0
1710252300,0,2024-03-12 14:05:00,875.820007,881.340026,874.599975,878.329772,1290890.0
1710252600,0,2024-03-12 14:10:00,878.322814,880.679992,875.640075,876.127014,649761.0
1710252900,0,2024-03-12 14:15:00,875.804382,879.0,875.23999,876.090026,620617.0
1710253200,0,2024-03-12 14:20:00,876.085021,883.0,874.980102,882.97998,972607.0
1710253500,0,2024-03-12 14:25:00,882.97998,886.668884,882.690002,885.797973,1268626.0
1710253800,0,2024-03-12 14:30:00,885.929992,894.22998,884.560119,894.22998,1718451.0
1710254100,0,2024-03-12 14:35:00,893.786315,894.369995,890.520019,892.956481,1133559.0
1710254400,0,2024-03-12 14:40:00,892.690002,896.869995,891.100097,896.0,1148256.0
1710254700,0,2024-03-12 14:45:00,896.25,899.75,895.0,899.559997,1392094.0
1710255000,0,2024-03-12 14:50:00,899.60437,905.400024,899.010009,899.72998,1893485.0
1710255300,0,2024-03-12 14:55:00,899.744995,903.0,898.21997,899.450012,950854.0
1710255600,0,2024-03-12 15:00:00,899.98999,904.719909,898.210021,900.88208,945953.0
1710255900,0,2024-03-12 15:05:00,901.0,906.744995,900.599975,904.700012,1039585.0
1710256200,0,2024-03-12 15:10:00,904.484985,908.299987,904.278869,905.214904,1059974.0
1710256500,0,2024-03-12 15:15:00,905.330017,908.900024,905.330017,907.500305,774813.0
1710256800,0,2024-03-12 15:20:00,907.47998,912.0,905.0,911.075012,1168361.0
1710257100,0,2024-03-12 15:25:00,911.22998,911.465576,909.090087,910.829772,750869.0
1710257400,0,2024-03-12 15:30:00,910.685974,911.090026,908.200012,909.672973,695387.0
1710257700,0,2024-03-12 15:35:00,909.554992,909.75,905.299987,905.909973,808000.0
1710258000,0,2024-03-12 15:40:00,905.895019,906.23999,902.190002,904.467712,966666.0
1710258300,0,2024-03-12 15:45:00,904.484985,906.889892,902.020019,906.723022,709227.0
1710258600,0,2024-03-12 15:50:00,906.713806,909.010009,906.53009,907.799987,730485.0
1710258900,0,2024-03-12 15:55:00,908.099975,908.92987,906.550109,908.191772,467608.0
1710259200,0,2024-03-12 16:00:00,908.429992,908.789978,904.010009,904.659973,567730.0
1710259500,0,2024-03-12 16:05:00,904.530029,906.48999,903.880126,904.701599,475751.0
1710259800,0,2024-03-12 16:10:00,904.789978,907.44989,904.520019,907.25,418284.0
1710260100,0,2024-03-12 16:15:00,907.25,907.690002,904.374328,904.514709,423131.0
1710260400,0,2024-03-12 16:20:00,904.545715,906.679992,902.929992,903.947875,450731.0
1710260700,0,2024-03-12 16:25:00,904.260009,905.209899,903.330017,904.625,348707.0
1710261000,0,2024-03-12 16:30:00,904.48999,905.440002,903.460021,905.440002,292753.0
1710261300,0,2024-03-12 16:35:00,905.46997,905.950012,900.159973,900.710021,787284.0
1710261600,0,2024-03-12 16:40:00,900.919982,901.869873,897.626098,899.799987,823016.0
1710261900,0,2024-03-12 16:45:00,899.584472,900.0,896.0,897.195007,782901.0
1710262200,0,2024-03-12 16:50:00,897.190002,900.200012,896.340026,898.97998,664190.0
1710262500,0,2024-03-12 16:55:00,898.589416,898.979919,894.559997,895.010009,677730.0
1710262800,0,2024-03-12 17:00:00,895.150024,897.69989,892.5,894.647583,787883.0
1710263100,0,2024-03-12 17:05:00,894.715026,895.799987,890.423217,892.515014,691762.0
1710263400,0,2024-03-12 17:10:00,892.400024,896.419982,891.679992,896.109985,618503.0
1710263700,0,2024-03-12 17:15:00,896.23999,899.48999,895.460021,899.155029,638864.0
1710264000,0,2024-03-12 17:20:00,899.169982,901.757995,898.799987,900.880004,649040.0
1710264300,0,2024-03-12 17:25:00,900.960021,901.090026,898.200073,899.375,465474.0
1710264600,0,2024-03-12 17:30:00,899.250122,903.610412,899.070007,902.613098,606376.0
1710264900,0,2024-03-12 17:35:00,902.625,903.359985,901.030029,902.440124,384240.0
1710265200,0,2024-03-12 17:40:00,902.50122,903.099914,900.500122,900.760009,388931.0
1710265500,0,2024-03-12 17:45:00,900.760009,901.602172,899.0,899.98999,362743.0
1710265800,0,2024-03-12 17:50:00,900.049987,900.299926,895.549987,896.801086,449545.0
1710266100,0,2024-03-12 17:55:00,896.80072,899.768127,895.249328,899.579101,446817.0
1710266400,0,2024-03-12 18:00:00,899.547729,901.71997,899.000122,900.960083,417672.0
1710266700,0,2024-03-12 18:05:00,901.008117,903.0,901.008117,902.989929,400163.0
1710267000,0,2024-03-12 18:10:00,902.874023,906.48999,902.813476,903.349975,746497.0
1710267300,0,2024-03-12 18:15:00,903.25,904.69989,902.619995,904.193786,354559.0
1710267600,0,2024-03-12 18:20:00,904.030029,905.73999,903.510009,904.106323,378847.0
1710267900,0,2024-03-12 18:25:00,904.172973,904.5,902.050109,902.801879,273982.0
1710268200,0,2024-03-12 18:30:00,902.827819,905.210021,902.060119,902.901611,507900.0
1710268500,0,2024-03-12 18:35:00,902.950012,904.0,900.500122,902.234069,436840.0
1710268800,0,2024-03-12 18:40:00,902.212707,903.590026,899.349975,900.510009,528742.0
1710269100,0,2024-03-12 18:45:00,900.559997,904.549377,900.26007,903.984985,476897.0
1710269400,0,2024-03-12 18:50:00,903.900024,905.5,903.580017,904.059997,435858.0
1710269700,0,2024-03-12 18:55:00,903.820129,905.590026,902.640014,904.520019,369851.0
1710270000,0,2024-03-12 19:00:00,904.44812,905.162475,901.950073,904.260009,386927.0
1710270300,0,2024-03-12 19:05:00,904.299987,907.47998,903.590026,907.070007,571340.0
1710270600,0,2024-03-12 19:10:00,907.130004,907.799987,905.620605,905.799987,443458.0
1710270900,0,2024-03-12 19:15:00,905.770019,906.309997,903.28009,904.971618,402959.0
1710271200,0,2024-03-12 19:20:00,904.978576,906.609985,904.679992,905.217529,458723.0
1710271500,0,2024-03-12 19:25:00,905.02008,905.849975,904.099975,905.474975,343271.0
1710271800,0,2024-03-12 19:30:00,905.520019,905.729919,904.25,904.640014,351433.0
1710272100,0,2024-03-12 19:35:00,904.655029,906.19989,903.700012,904.92749,459394.0
1710272400,0,2024-03-12 19:40:00,905.0,909.460021,904.750122,908.409973,799570.0
1710272700,0,2024-03-12 19:45:00,908.380004,911.539916,908.200073,910.820007,965047.0
1710273000,0,2024-03-12 19:50:00,910.630004,915.0,910.070007,914.455017,1192260.0
1710273300,0,2024-03-12 19:55:00,914.596008,919.599975,914.534973,919.380004,1822406.0
1710336600,0,2024-03-13 13:30:00,904.0,906.702209,897.549987,898.169982,6007636.0
1710336900,0,2024-03-13 13:35:00,902.75,904.659912,896.280029,899.359924,1855705.0
1710337200,0,2024-03-13 13:40:00,896.0,901.309997,895.0,895.409973,1900330.0
1710337500,0,2024-03-13 13:45:00,888.5,892.549987,884.799987,892.304992,2687898.0
1710337800,0,2024-03-13 13:50:00,892.351196,894.96997,889.0,893.324218,1486589.0
1710338100,0,2024-03-13 13:55:00,893.301513,897.215026,889.150024,889.484985,1305332.0
1710338400,0,2024-03-13 14:00:00,889.48999,892.580017,884.349975,892.26007,1548326.0
1710338700,0,2024-03-13 14:05:00,892.366088,893.75,889.070007,893.163696,1047128.0
1710339000,0,2024-03-13 14:10:00,893.619995,895.349975,888.799987,889.359985,1104010.0
1710339300,0,2024-03-13 14:15:00,889.359985,892.359985,886.119995,890.520019,1105156.0
1710339600,0,2024-03-13 14:20:00,890.22998,892.0,886.830017,891.0,790465.0
1710339900,0,2024-03-13 14:25:00,891.21997,892.760009,888.710021,890.649291,744803.0
1710340200,0,2024-03-13 14:30:00,890.309997,893.47998,888.200012,891.784973,766266.0
1710340500,0,2024-03-13 14:35:00,891.880004,894.460021,888.97998,891.955017,966471.0
1710340800,0,2024-03-13 14:40:00,891.880004,900.47998,891.880004,900.280029,1287947.0
1710341100,0,2024-03-13 14:45:00,900.030578,900.299987,896.130004,897.19342,778054.0
1710341400,0,2024-03-13 14:50:00,897.309997,897.900024,892.809997,894.775024,742054.0
1710341700,0,2024-03-13 14:55:00,894.752014,894.752014,891.0,894.320007,674627.0
1710342000,0,2024-03-13 15:00:00,894.369995,894.520019,892.320007,893.960021,431573.0
1710342300,0,2024-03-13 15:05:00,893.778015,896.900024,893.630004,896.840026,657082.0
1710342600,0,2024-03-13 15:10:00,896.849975,898.820007,894.868591,895.109985,645233.0
1710342900,0,2024-03-13 15:15:00,895.090026,896.130004,894.200012,895.359985,385487.0
1710343200,0,2024-03-13 15:20:00,895.5,896.280029,892.520019,893.420104,530227.0
1710343500,0,2024-03-13 15:25:00,893.530029,894.229919,888.410095,889.260009,811636.0
1710343800,0,2024-03-13 15:30:00,889.294982,891.97998,888.020019,889.780029,620073.0
1710344100,0,2024-03-13 15:35:00,890.0,892.419982,889.380126,890.47052,493195.0
1710344400,0,2024-03-13 15:40:00,890.270019,890.679992,886.190002,888.419982,777589.0
1710344700,0,2024-03-13 15:45:00,888.240112,889.46997,887.0,889.057312,413114.0
1710345000,0,2024-03-13 15:50:00,889.280029,890.669921,887.750122,890.590026,435669.0
1710345300,0,2024-03-13 15:55:00,890.330017,893.899902,890.330017,893.090026,674822.0
1710345600,0,2024-03-13 16:00:00,893.237915,893.641784,891.010009,892.349975,405117.0
1710345900,0,2024-03-13 16:05:00,892.400024,894.19989,891.539978,891.977478,409354.0
1710346200,0,2024-03-13 16:10:00,891.934997,892.259887,889.549987,891.16217,500008.0
1710346500,0,2024-03-13 16:15:00,891.309997,893.059997,891.150024,892.710021,374929.0
1710346800,0,2024-03-13 16:20:00,892.539978,892.909973,891.169982,891.5,268835.0
1710347100,0,2024-03-13 16:25:00,891.770019,893.279907,889.849975,890.315002,385912.0
1710347400,0,2024-03-13 16:30:00,890.330017,891.369995,887.5,889.599975,550333.0
1710347700,0,2024-03-13 16:35:00,889.609985,890.25,887.950012,889.409973,333153.0
1710348000,0,2024-03-13 16:40:00,889.744995,891.97998,889.380126,890.609985,369901.0
1710348300,0,2024-03-13 16:45:00,890.46997,891.780029,890.200012,890.75,227748.0
1710348600,0,2024-03-13 16:50:00,890.98999,893.280029,890.530029,892.25,343153.0
1710348900,0,2024-03-13 16:55:00,892.440002,893.879882,892.039978,893.25,372632.0
1710349200,0,2024-03-13 17:00:00,893.209777,897.609985,893.049987,895.900024,747018.0
1710349500,0,2024-03-13 17:05:00,896.179992,899.543701,895.900024,898.760009,652807.0
1710349800,0,2024-03-13 17:10:00,898.617492,899.97998,896.950012,897.405029,545641.0
1710350100,0,2024-03-13 17:15:00,897.5,897.919921,895.619995,896.720275,373631.0
1710350400,0,2024-03-13 17:20:00,896.693969,897.450012,896.01007,897.200012,300877.0
1710350700,0,2024-03-13 17:25:00,897.141296,903.330017,897.141296,903.320007,898335.0
1710351000,0,2024-03-13 17:30:00,903.309997,906.569885,902.260009,902.940002,1001148.0
1710351300,0,2024-03-13 17:35:00,903.190002,907.700012,902.7406,905.200012,780866.0
1710351600,0,2024-03-13 17:40:00,905.229797,906.362609,904.299987,904.359985,433802.0
1710351900,0,2024-03-13 17:45:00,904.390014,906.530029,900.559997,901.460021,624258.0
1710352200,0,2024-03-13 17:50:00,901.406311,905.75,901.369995,905.67987,531874.0
1710352500,0,2024-03-13 17:55:00,905.634704,905.799926,903.099975,903.368408,369494.0
1710352800,0,2024-03-13 18:00:00,903.270019,904.44989,901.460021,901.55603,441182.0
1710353100,0,2024-03-13 18:05:00,901.549987,904.099975,899.309997,899.849975,500873.0
1710353400,0,2024-03-13 18:10:00,899.849975,902.23999,898.299987,900.202819,497510.0
1710353700,0,2024-03-13 18:15:00,900.190002,902.809997,899.929992,901.385009,400823.0
1710354000,0,2024-03-13 18:20:00,901.309997,904.5,901.179992,903.159973,414649.0
1710354300,0,2024-03-13 18:25:00,903.14447,904.150024,902.0,903.164978,315149.0
1710354600,0,2024-03-13 18:30:00,903.280029,905.150024,903.119995,903.599975,451511.0
1710354900,0,2024-03-13 18:35:00,903.79309,904.789978,903.070007,904.090026,296769.0
1710355200,0,2024-03-13 18:40:00,904.390014,907.73999,904.390014,907.463989,804838.0
1710355500,0,2024-03-13 18:45:00,907.570617,908.770019,905.25,906.600585,566940.0
1710355800,0,2024-03-13 18:50:00,906.700012,907.900024,905.800109,906.218078,348523.0
1710356100,0,2024-03-13 18:55:00,906.0,907.450012,904.640014,905.228088,354934.0
1710356400,0,2024-03-13 19:00:00,905.020019,909.770019,904.919982,909.21997,560482.0
1710356700,0,2024-03-13 19:05:00,909.099975,909.96997,907.539978,909.830017,584180.0
1710357000,0,2024-03-13 19:10:00,909.799987,909.97998,906.400085,907.375,552859.0
1710357300,0,2024-03-13 19:15:00,907.375,913.950012,907.330993,913.360412,934357.0
1710357600,0,2024-03-13 19:20:00,913.349975,915.039978,909.0,909.4776,961469.0
1710357900,0,2024-03-13 19:25:00,909.473999,913.130004,903.137512,906.200012,1091735.0
1710358200,0,2024-03-13 19:30:00,906.275024,908.559997,904.380004,905.744995,723537.0
1710358500,0,2024-03-13 19:35:00,905.799987,908.099975,904.799987,905.690002,635748.0
1710358800,0,2024-03-13 19:40:00,905.437683,908.900024,904.870971,908.260009,692029.0
1710359100,0,2024-03-13 19:45:00,908.109985,909.739929,905.5,909.739929,719589.0
1710359400,0,2024-03-13 19:50:00,909.22998,909.42517,906.0,908.492919,753047.0
1710359700,0,2024-03-13 19:55:00,908.21997,909.890014,906.0,909.260009,1283936.0
1710423000,0,2024-03-14 13:30:00,895.770019,902.590026,892.880004,900.939086,3751481.0
1710423300,0,2024-03-14 13:35:00,901.010009,906.460021,896.75,901.580017,1424363.0
1710423600,0,2024-03-14 13:40:00,901.837585,902.890014,897.5,898.0,1013200.0
1710423900,0,2024-03-14 13:45:00,897.890014,898.570007,880.500305,880.71997,2247477.0
1710424200,0,2024-03-14 13:50:00,880.715026,881.780029,875.349975,878.505004,2208775.0
1710424500,0,2024-03-14 13:55:00,878.26831,885.929992,878.26831,880.799987,1373841.0
1710424800,0,2024-03-14 14:00:00,880.835021,883.5,874.559997,882.119995,1456358.0
1710425100,0,2024-03-14 14:05:00,882.400024,885.44989,881.220092,884.043395,798713.0
1710425400,0,2024-03-14 14:10:00,884.130004,889.169982,883.0,889.0,1039583.0
1710425700,0,2024-03-14 14:15:00,888.830017,889.169921,883.799987,884.270019,810164.0
1710426000,0,2024-03-14 14:20:00,884.150024,885.439697,882.048889,883.275024,675240.0
1710426300,0,2024-03-14 14:25:00,883.359985,887.559997,881.0,886.794982,786939.0
1710426600,0,2024-03-14 14:30:00,886.75,889.710021,885.799987,886.734985,852924.0
1710426900,0,2024-03-14 14:35:00,886.734985,886.960021,882.599975,884.525024,634155.0
1710427200,0,2024-03-14 14:40:00,884.309997,885.067504,882.0,882.5,595841.0
1710427500,0,2024-03-14 14:45:00,882.679016,886.5,879.0,880.302429,868341.0
1710427800,0,2024-03-14 14:50:00,880.184997,885.0,879.0,882.546569,599682.0
1710428100,0,2024-03-14 14:55:00,882.529113,884.319885,880.500122,882.963073,435570.0
1710428400,0,2024-03-14 15:00:00,883.0,886.200012,882.369995,882.950012,577190.0
1710428700,0,2024-03-14 15:05:00,883.190002,885.73999,880.314025,882.369995,531285.0
1710429000,0,2024-03-14 15:10:00,882.375,885.619995,882.375,883.109985,448470.0
1710429300,0,2024-03-14 15:15:00,883.109985,884.589904,881.049987,881.299987,425287.0
1710429600,0,2024-03-14 15:20:00,881.530029,881.979919,877.369995,879.309997,760783.0
1710429900,0,2024-03-14 15:25:00,879.159973,879.599914,876.440002,878.224975,680944.0
1710430200,0,2024-03-14 15:30:00,878.5,880.400024,875.799987,880.169982,690132.0
1710430500,0,2024-03-14 15:35:00,880.299987,881.549926,878.760009,880.321594,482682.0
1710430800,0,2024-03-14 15:40:00,880.460021,881.149902,877.590026,878.255004,394430.0
1710431100,0,2024-03-14 15:45:00,878.085327,880.239929,876.880004,877.187194,372167.0
1710431400,0,2024-03-14 15:50:00,877.410522,877.900024,875.159973,876.2406,612262.0
1710431700,0,2024-03-14 15:55:00,876.457519,878.48999,876.159973,877.155029,440968.0
1710432000,0,2024-03-14 16:00:00,877.070007,878.159973,872.830017,873.244995,1025872.0
1710432300,0,2024-03-14 16:05:00,873.479919,873.650024,866.0,868.434997,1612585.0
1710432600,0,2024-03-14 16:10:00,868.419982,872.380004,868.020019,871.910278,797715.0
1710432900,0,2024-03-14 16:15:00,871.96997,874.599975,871.099975,872.109985,652204.0
1710433200,0,2024-03-14 16:20:00,872.06311,877.570007,872.0,876.605102,668186.0
1710433500,0,2024-03-14 16:25:00,876.600097,877.549987,874.0,875.775024,581040.0
1710433800,0,2024-03-14 16:30:00,875.770019,878.270019,875.590026,876.770019,524326.0
1710434100,0,2024-03-14 16:35:00,876.748901,880.080017,876.530029,878.781921,514694.0
1710434400,0,2024-03-14 16:40:00,878.820007,878.96997,875.659973,876.215576,399570.0
1710434700,0,2024-03-14 16:45:00,875.919982,877.945129,875.109985,876.5,347919.0
1710435000,0,2024-03-14 16:50:00,876.5,879.460021,875.900024,876.650024,534518.0
1710435300,0,2024-03-14 16:55:00,876.784973,876.857604,873.059997,874.187316,440830.0
1710435600,0,2024-03-14 17:00:00,874.289001,875.114013,871.880004,873.534973,384341.0
1710435900,0,2024-03-14 17:05:00,873.650024,874.97998,872.520019,873.394714,343354.0
1710436200,0,2024-03-14 17:10:00,873.242675,873.599914,870.090026,871.364074,491310.0
1710436500,0,2024-03-14 17:15:00,871.210021,871.929992,868.070007,870.380004,673709.0
1710436800,0,2024-03-14 17:20:00,870.330017,874.880004,870.330017,873.880004,502577.0
1710437100,0,2024-03-14 17:25:00,873.611877,874.847473,871.799987,871.967224,343022.0
1710437400,0,2024-03-14 17:30:00,871.960571,874.820007,870.609985,873.789978,384105.0
1710437700,0,2024-03-14 17:35:00,873.772888,874.900024,872.940002,873.458923,388202.0
1710438000,0,2024-03-14 17:40:00,873.450012,876.330017,872.280029,876.299926,404911.0
1710438300,0,2024-03-14 17:45:00,876.210021,876.820007,872.710021,876.507995,486686.0
1710438600,0,2024-03-14 17:50:00,876.561096,881.47998,876.260009,880.999877,715972.0
1710438900,0,2024-03-14 17:55:00,880.960021,883.0,880.120117,882.365112,802704.0
1710439200,0,2024-03-14 18:00:00,882.5,885.0,882.070007,882.73999,751524.0
1710439500,0,2024-03-14 18:05:00,882.849975,884.450012,879.635009,884.450012,596885.0
1710439800,0,2024-03-14 18:10:00,884.159973,886.200012,882.710021,884.835021,630582.0
1710440100,0,2024-03-14 18:15:00,884.875,885.390014,881.039978,882.693115,499771.0
1710440400,0,2024-03-14 18:20:00,882.690002,883.409973,879.200073,879.768371,506980.0
1710440700,0,2024-03-14 18:25:00,879.840026,884.0,879.789978,881.695007,433607.0
1710441000,0,2024-03-14 18:30:00,881.640014,883.799926,880.400024,882.080017,394249.0
1710441300,0,2024-03-14 18:35:00,882.058776,882.058776,877.169982,878.843811,528394.0
1710441600,0,2024-03-14 18:40:00,878.51007,882.200012,877.359985,881.729614,441889.0
1710441900,0,2024-03-14 18:45:00,881.690124,883.93988,881.476989,881.660095,417881.0
1710442200,0,2024-03-14 18:50:00,881.695007,881.909912,877.609985,879.854919,486603.0
1710442500,0,2024-03-14 18:55:00,879.630004,880.5,879.0,879.265014,472336.0
1710442800,0,2024-03-14 19:00:00,879.0,881.659973,877.820007,879.569885,411409.0
1710443100,0,2024-03-14 19:05:00,879.02301,879.390014,872.940002,874.81781,678040.0
1710443400,0,2024-03-14 19:10:00,874.779296,875.349975,870.416198,872.559997,691358.0
1710443700,0,2024-03-14 19:15:00,872.609985,875.349975,869.390014,871.96997,833645.0
1710444000,0,2024-03-14 19:20:00,872.054992,872.989929,870.25,871.171997,555500.0
1710444300,0,2024-03-14 19:25:00,871.190002,874.73999,869.059997,873.919982,725280.0
1710444600,0,2024-03-14 19:30:00,873.859985,875.499877,870.375,871.0,536172.0
1710444900,0,2024-03-14 19:35:00,871.049987,877.73999,870.0,876.933105,747070.0
1710445200,0,2024-03-14 19:40:00,876.704101,878.309997,875.400024,877.260009,676008.0
1710445500,0,2024-03-14 19:45:00,877.339904,878.75,873.695007,876.200012,735877.0
1710445800,0,2024-03-14 19:50:00,876.315002,881.049987,876.065002,880.78009,886031.0
1710446100,0,2024-03-14 19:55:00,880.780029,880.780029,876.659973,880.359985,1323869.0
1710509400,0,2024-03-15 13:30:00,870.0,874.400024,862.570007,868.848388,987189.0
1710509700,0,2024-03-15 13:35:00,868.900024,870.440002,863.680114,869.760009,1204090.0
1710510000,0,2024-03-15 13:40:00,869.570007,876.006408,866.200073,868.21997,1165925.0
1710510300,0,2024-03-15 13:45:00,868.505004,873.48999,867.109985,872.700012,719839.0
1710510600,0,2024-03-15 13:50:00,872.830017,878.521728,871.5,878.424011,811563.0
1710510900,0,2024-03-15 13:55:00,878.440002,883.409912,876.200012,877.25,932203.0
1710511200,0,2024-03-15 14:00:00,877.139526,880.21997,872.559997,873.96997,734384.0
1710511500,0,2024-03-15 14:05:00,874.21997,875.499877,870.0,875.087219,575748.0
1710511800,0,2024-03-15 14:10:00,875.107116,880.869995,874.96997,880.025573,690613.0
1710512100,0,2024-03-15 14:15:00,880.200012,882.770019,877.51007,878.085021,694308.0
1710512400,0,2024-03-15 14:20:00,878.042297,884.310485,877.122985,883.059997,735793.0
1710512700,0,2024-03-15 14:25:00,883.010009,886.489929,883.010009,884.325012,707839.0
1710513000,0,2024-03-15 14:30:00,884.375,889.940002,884.049987,888.395019,788532.0
1710513300,0,2024-03-15 14:35:00,888.395019,894.889892,887.724975,892.190124,996104.0
1710513600,0,2024-03-15 14:40:00,892.656127,892.85559,890.070007,890.72998,550461.0
1710513900,0,2024-03-15 14:45:00,891.0,895.380004,889.070129,893.46997,738839.0
1710514200,0,2024-03-15 14:50:00,893.367614,894.25,890.340026,890.440002,410707.0
1710514500,0,2024-03-15 14:55:00,890.580017,893.0,888.080017,888.799987,485311.0
1710514800,0,2024-03-15 15:00:00,888.929992,889.599975,886.309997,889.111022,492134.0
1710515100,0,2024-03-15 15:05:00,889.020019,889.349914,886.950073,888.234985,333781.0
1710515400,0,2024-03-15 15:10:00,888.3078,892.5,888.110107,891.867492,495238.0
1710515700,0,2024-03-15 15:15:00,891.75,893.299987,890.320007,891.041625,350299.0
1710516000,0,2024-03-15 15:20:00,891.188598,892.339904,889.349975,890.25,290180.0
1710516300,0,2024-03-15 15:25:00,890.395019,892.789978,888.75,892.039978,310217.0
1710516600,0,2024-03-15 15:30:00,892.015991,892.900024,889.700012,889.823181,255468.0
1710516900,0,2024-03-15 15:35:00,889.700012,890.809875,887.0,887.890014,360002.0
1710517200,0,2024-03-15 15:40:00,887.983886,889.700012,887.830017,888.625122,288752.0
1710517500,0,2024-03-15 15:45:00,888.885009,890.588012,887.0,887.294982,356937.0
1710517800,0,2024-03-15 15:50:00,887.351989,890.0,887.050109,888.780029,316070.0
1710518100,0,2024-03-15 15:55:00,888.670104,891.559997,888.356384,889.705017,323972.0
1710518400,0,2024-03-15 16:00:00,889.559997,892.0,889.099975,890.261718,273384.0
1710518700,0,2024-03-15 16:05:00,890.400024,890.940002,887.830017,888.049987,237981.0
1710519000,0,2024-03-15 16:10:00,887.830078,889.042297,885.299987,886.450012,401818.0
1710519300,0,2024-03-15 16:15:00,886.349975,887.309997,884.120117,885.374084,355942.0
1710519600,0,2024-03-15 16:20:00,885.179992,886.210021,885.179992,885.820007,180178.0
1710519900,0,2024-03-15 16:25:00,885.750915,887.392883,885.410095,886.419982,307342.0
1710520200,0,2024-03-15 16:30:00,886.505004,889.5,886.010009,886.321716,347031.0
1710520500,0,2024-03-15 16:35:00,886.306518,889.22998,886.039978,889.047729,250167.0
1710520800,0,2024-03-15 16:40:00,889.026916,890.23999,888.068115,889.470886,260645.0
1710521100,0,2024-03-15 16:45:00,889.349975,891.47998,888.690002,889.48999,281601.0
1710521400,0,2024-03-15 16:50:00,889.227905,889.690002,886.799987,886.799987,282709.0
1710521700,0,2024-03-15 16:55:00,886.650085,887.64862,886.299987,887.359985,198502.0
1710522000,0,2024-03-15 17:00:00,887.530029,888.869995,887.150085,887.505004,177014.0
1710522300,0,2024-03-15 17:05:00,887.359985,888.98999,886.549987,887.831726,245650.0
1710522600,0,2024-03-15 17:10:00,887.73999,889.336791,887.28009,888.88861,263118.0
1710522900,0,2024-03-15 17:15:00,888.71997,890.440002,888.5401,889.21997,262783.0
1710523200,0,2024-03-15 17:20:00,889.144226,890.299987,889.020019,890.119995,205041.0
1710523500,0,2024-03-15 17:25:00,890.23999,890.73999,887.609985,888.23999,218540.0
1710523800,0,2024-03-15 17:30:00,888.229614,888.710021,886.630004,887.044982,219834.0
1710524100,0,2024-03-15 17:35:00,887.020019,888.98999,887.0,888.690002,216737.0
1710524400,0,2024-03-15 17:40:00,888.799926,889.0,887.626525,887.75,165889.0
1710524700,0,2024-03-15 17:45:00,887.72998,887.880004,886.0,886.174926,197439.0
1710525000,0,2024-03-15 17:50:00,886.205017,888.280029,886.030029,887.98999,217008.0
1710525300,0,2024-03-15 17:55:00,888.0,890.25,887.919982,889.83728,280617.0
1710525600,0,2024-03-15 18:00:00,889.789611,892.260009,889.609985,892.070007,410218.0
1710525900,0,2024-03-15 18:05:00,892.027221,892.580017,889.780029,891.599975,318908.0
1710526200,0,2024-03-15 18:10:00,891.73999,893.0,890.01007,890.575378,276987.0
1710526500,0,2024-03-15 18:15:00,890.73999,891.98999,890.38507,891.78601,196038.0
1710526800,0,2024-03-15 18:20:00,891.804992,892.159912,890.650024,890.945007,198946.0
1710527100,0,2024-03-15 18:25:00,891.044982,891.690002,889.900024,891.099975,214805.0
1710527400,0,2024-03-15 18:30:00,891.17871,892.640014,890.932373,891.849975,293551.0
1710527700,0,2024-03-15 18:35:00,891.770019,893.5,890.650573,892.989501,289766.0
1710528000,0,2024-03-15 18:40:00,893.010009,895.460021,892.600097,892.825012,498093.0
1710528300,0,2024-03-15 18:45:00,892.752502,892.880004,890.070007,891.150329,313721.0
1710528600,0,2024-03-15 18:50:00,891.329895,892.47998,890.859985,892.09729,260786.0
1710528900,0,2024-03-15 18:55:00,892.130004,892.580017,890.949523,891.280029,230821.0
1710529200,0,2024-03-15 19:00:00,891.280029,892.5,890.559997,891.809997,241848.0
1710529500,0,2024-03-15 19:05:00,891.796203,891.809997,886.849975,887.070007,407495.0
1710529800,0,2024-03-15 19:10:00,887.119995,889.67987,886.841003,888.46997,305839.0
1710530100,0,2024-03-15 19:15:00,888.5,888.905029,885.570129,885.804992,353320.0
1710530400,0,2024-03-15 19:20:00,885.859985,886.700012,882.910095,884.484985,557189.0
1710530700,0,2024-03-15 19:25:00,884.099975,887.549987,883.972778,885.695617,459536.0
1710531000,0,2024-03-15 19:30:00,885.747985,886.360778,881.510009,881.900024,454661.0
1710531300,0,2024-03-15 19:35:00,882.059997,883.020019,878.299987,879.474975,593949.0
1710531600,0,2024-03-15 19:40:00,879.479614,882.054992,879.395507,881.95227,541792.0
1710531900,0,2024-03-15 19:45:00,881.859985,884.419982,880.020019,880.284973,674379.0
1710532200,0,2024-03-15 19:50:00,880.119995,880.55548,876.400085,879.640014,825025.0
1710532500,0,2024-03-15 19:55:00,879.400024,879.48999,877.0,878.36499,1207078.0
1710768600,0,2024-03-18 13:30:00,903.710021,915.599975,901.0,912.22998,4875458.0
1710768900,0,2024-03-18 13:35:00,912.289978,922.889892,912.198974,919.930114,2266374.0
1710769200,0,2024-03-18 13:40:00,920.319702,920.659973,914.601013,916.710021,1397386.0
1710769500,0,2024-03-18 13:45:00,916.559997,924.049987,916.559997,919.999877,1555308.0
1710769800,0,2024-03-18 13:50:00,919.582885,920.780029,912.890014,915.11499,1277057.0
1710770100,0,2024-03-18 13:55:00,915.054016,915.93988,906.25,908.210815,1460208.0
1710770400,0,2024-03-18 14:00:00,908.830017,912.880004,907.880004,910.71997,1182387.0
1710770700,0,2024-03-18 14:05:00,910.630004,915.330017,907.900024,913.840026,1025709.0
1710771000,0,2024-03-18 14:10:00,913.840026,915.609985,912.609985,913.625,708647.0
1710771300,0,2024-03-18 14:15:00,913.519409,915.450012,909.54602,909.789978,738747.0
1710771600,0,2024-03-18 14:20:00,909.809997,910.953491,904.049987,907.070007,1278672.0
1710771900,0,2024-03-18 14:25:00,907.466125,909.25,905.210083,907.047973,723865.0
1710772200,0,2024-03-18 14:30:00,907.419982,907.934204,900.099975,900.579284,1283459.0
1710772500,0,2024-03-18 14:35:00,900.490112,904.5,898.690002,903.669982,1026367.0
1710772800,0,2024-03-18 14:40:00,903.760009,905.0,902.820007,903.815002,551757.0
1710773100,0,2024-03-18 14:45:00,903.799011,908.559997,902.5,906.877075,827604.0
1710773400,0,2024-03-18 14:50:00,907.164978,907.631896,901.360473,901.72998,616444.0
1710773700,0,2024-03-18 14:55:00,901.5,903.25,900.140014,901.440002,722740.0
1710774000,0,2024-03-18 15:00:00,901.599975,902.48999,895.150024,895.650024,962075.0
1710774300,0,2024-03-18 15:05:00,895.674011,896.900024,892.280029,895.940002,933430.0
1710774600,0,2024-03-18 15:10:00,895.985473,896.349975,888.130004,889.575012,1030976.0
1710774900,0,2024-03-18 15:15:00,889.580017,889.708129,882.682006,885.770019,1352089.0
1710775200,0,2024-03-18 15:20:00,885.770019,890.0,883.381469,888.159973,975824.0
1710775500,0,2024-03-18 15:25:00,888.320007,890.0,884.539978,886.923889,853326.0
1710775800,0,2024-03-18 15:30:00,887.22998,887.25,880.429992,883.675476,1088992.0
1710776100,0,2024-03-18 15:35:00,883.580017,888.780029,882.239318,888.443298,810653.0
1710776400,0,2024-03-18 15:40:00,888.539978,889.909973,887.359985,889.590026,735609.0
1710776700,0,2024-03-18 15:45:00,889.559814,890.010009,883.825012,884.974914,750894.0
1710777000,0,2024-03-18 15:50:00,884.900024,886.349975,880.119995,881.244018,759043.0
1710777300,0,2024-03-18 15:55:00,881.168701,884.317382,880.119995,881.320007,706495.0
1710777600,0,2024-03-18 16:00:00,881.71997,884.649414,878.369995,884.030029,960739.0
1710777900,0,2024-03-18 16:05:00,884.090026,887.260009,883.880004,887.010009,688129.0
1710778200,0,2024-03-18 16:10:00,886.829711,888.020019,885.0,887.440002,482918.0
1710778500,0,2024-03-18 16:15:00,887.429992,887.909973,883.690124,885.98999,511758.0
1710778800,0,2024-03-18 16:20:00,886.010009,887.659973,884.799987,887.544982,396212.0
1710779100,0,2024-03-18 16:25:00,887.530029,888.749877,883.0,883.775024,538884.0
1710779400,0,2024-03-18 16:30:00,883.775024,884.119873,880.820007,883.590026,507653.0
1710779700,0,2024-03-18 16:35:00,883.634277,884.700012,881.829895,883.065002,402315.0
1710780000,0,2024-03-18 16:40:00,882.920715,883.96997,880.71997,882.86798,395970.0
1710780300,0,2024-03-18 16:45:00,882.609985,883.609985,880.059997,880.439819,357247.0
1710780600,0,2024-03-18 16:50:00,880.109985,880.979919,875.090026,877.221984,928459.0
1710780900,0,2024-03-18 16:55:00,877.140014,877.359924,872.27008,874.176574,789806.0
1710781200,0,2024-03-18 17:00:00,874.460021,874.940002,870.849975,872.525024,677158.0
1710781500,0,2024-03-18 17:05:00,872.46997,876.399902,872.210021,875.4505,646457.0
1710781800,0,2024-03-18 17:10:00,875.275024,876.96997,873.010009,874.811828,525422.0
1710782100,0,2024-03-18 17:15:00,875.130004,877.96997,874.570129,877.7901,487959.0
1710782400,0,2024-03-18 17:20:00,877.875,881.603393,877.804199,881.375,819810.0
1710782700,0,2024-03-18 17:25:00,881.375,882.419921,879.320129,881.729919,632371.0
1710783000,0,2024-03-18 17:30:00,881.872009,884.440002,881.090026,881.848999,692320.0
1710783300,0,2024-03-18 17:35:00,881.72998,883.799987,880.97998,881.426086,578795.0
1710783600,0,2024-03-18 17:40:00,881.760009,885.900024,881.520019,885.82373,585039.0
1710783900,0,2024-03-18 17:45:00,885.640075,886.499877,883.309997,885.040222,526711.0
1710784200,0,2024-03-18 17:50:00,885.469909,886.130004,882.162414,883.367919,448899.0
1710784500,0,2024-03-18 17:55:00,883.380004,884.999877,882.741516,883.619995,299738.0
1710784800,0,2024-03-18 18:00:00,883.520019,883.970214,881.559997,882.184997,355360.0
1710785100,0,2024-03-18 18:05:00,882.349975,885.539916,879.640014,884.955322,640983.0
1710785400,0,2024-03-18 18:10:00,885.058776,886.179992,883.010009,883.508972,525201.0
1710785700,0,2024-03-18 18:15:00,883.47998,884.640014,883.140014,884.369995,357072.0
1710786000,0,2024-03-18 18:20:00,884.48999,887.0,883.5,886.60498,414780.0
1710786300,0,2024-03-18 18:25:00,886.619995,888.869995,886.000122,888.57312,687456.0
1710786600,0,2024-03-18 18:30:00,888.419982,890.0,886.659973,889.840026,761444.0
1710786900,0,2024-03-18 18:35:00,889.861999,890.549987,887.140014,888.270019,621334.0
1710787200,0,2024-03-18 18:40:00,887.97998,887.97998,883.940002,884.403076,625902.0
1710787500,0,2024-03-18 18:45:00,884.24353,886.97998,883.210021,886.790405,501464.0
1710787800,0,2024-03-18 18:50:00,886.809997,888.099975,885.619995,886.405517,456031.0
1710788100,0,2024-03-18 18:55:00,886.153686,887.0,884.48999,886.710021,342797.0
1710788400,0,2024-03-18 19:00:00,886.570007,886.625,883.5,885.434997,433892.0
1710788700,0,2024-03-18 19:05:00,885.434997,888.900024,883.73999,887.741821,599615.0
1710789000,0,2024-03-18 19:10:00,887.716613,888.179992,886.049987,887.23767,363164.0
1710789300,0,2024-03-18 19:15:00,887.362976,888.015014,886.205017,887.669982,404500.0
1710789600,0,2024-03-18 19:20:00,887.695007,887.819213,886.361022,886.98999,402750.0
1710789900,0,2024-03-18 19:25:00,886.73999,886.900024,884.200012,886.466003,499848.0
1710790200,0,2024-03-18 19:30:00,886.609985,889.940002,886.071289,888.675292,756755.0
1710790500,0,2024-03-18 19:35:00,888.75,889.339904,887.26007,887.280029,389604.0
1710790800,0,2024-03-18 19:40:00,887.420104,888.0,884.593505,886.964172,598681.0
1710791100,0,2024-03-18 19:45:00,887.026184,889.039978,886.789978,888.271118,621557.0
1710791400,0,2024-03-18 19:50:00,887.75,888.760009,884.280029,884.521118,621052.0
1710791700,0,2024-03-18 19:55:00,884.369995,885.450012,882.919982,884.599975,922602.0
1710855000,0,2024-03-19 13:30:00,866.0,877.760009,860.799987,872.70343,4994021.0
1710855300,0,2024-03-19 13:35:00,872.859985,873.75,856.0,858.46997,2116659.0
1710855600,0,2024-03-19 13:40:00,858.450012,859.450012,850.309997,855.5,2119950.0
1710855900,0,2024-03-19 13:45:00,855.25,858.330017,850.119995,857.299682,1636357.0
1710856200,0,2024-03-19 13:50:00,857.099975,860.0,852.679992,856.960021,1230685.0
1710856500,0,2024-03-19 13:55:00,856.270019,861.700012,854.010009,856.720092,1032876.0
1710856800,0,2024-03-19 14:00:00,856.720092,859.599975,854.010009,858.859985,852007.0
1710857100,0,2024-03-19 14:05:00,858.690002,864.869873,856.97998,858.539978,1178416.0
1710857400,0,2024-03-19 14:10:00,858.909973,862.97998,857.119506,861.049987,833007.0
1710857700,0,2024-03-19 14:15:00,861.07727,863.54248,856.0,857.086486,920929.0
1710858000,0,2024-03-19 14:20:00,856.953125,858.409973,853.388977,855.804992,867308.0
1710858300,0,2024-03-19 14:25:00,855.619323,860.47998,854.460021,855.394226,816985.0
1710858600,0,2024-03-19 14:30:00,855.164978,862.690002,853.25,861.445007,975244.0
1710858900,0,2024-03-19 14:35:00,861.299987,866.390014,860.045898,864.599975,990585.0
1710859200,0,2024-03-19 14:40:00,864.599975,869.609985,864.429992,867.23999,936286.0
1710859500,0,2024-03-19 14:45:00,867.325012,870.75,866.099975,870.539916,704624.0
1710859800,0,2024-03-19 14:50:00,870.429992,871.549987,866.510009,866.880004,698268.0
1710860100,0,2024-03-19 14:55:00,867.0,868.270019,864.059997,864.35498,639310.0
1710860400,0,2024-03-19 15:00:00,864.46997,866.559875,863.369995,866.330017,519066.0
1710860700,0,2024-03-19 15:05:00,866.266723,869.24237,866.02008,867.679992,514817.0
1710861000,0,2024-03-19 15:10:00,867.75,868.099975,864.349975,864.625,469482.0
1710861300,0,2024-03-19 15:15:00,864.625,866.549926,863.799987,866.190002,482584.0
1710861600,0,2024-03-19 15:20:00,866.094421,866.499877,864.183593,864.395019,352205.0
1710861900,0,2024-03-19 15:25:00,864.465026,869.690002,863.369995,868.840026,698370.0
1710862200,0,2024-03-19 15:30:00,869.065002,873.419982,868.925476,871.525024,860432.0
1710862500,0,2024-03-19 15:35:00,871.37152,872.749877,868.640014,869.039978,471819.0
1710862800,0,2024-03-19 15:40:00,868.827209,871.0,867.220092,869.890014,457469.0
1710863100,0,2024-03-19 15:45:00,869.799987,870.780029,867.297973,868.755004,354910.0
1710863400,0,2024-03-19 15:50:00,868.947875,869.169921,865.285217,866.72998,380675.0
1710863700,0,2024-03-19 15:55:00,866.138977,868.099975,865.150024,867.50177,334638.0
1710864000,0,2024-03-19 16:00:00,867.960021,871.0,867.539978,870.799926,413317.0
1710864300,0,2024-03-19 16:05:00,870.650024,872.0,869.599975,870.755004,433047.0
1710864600,0,2024-03-19 16:10:00,870.98999,873.690002,869.070007,870.526428,514532.0
1710864900,0,2024-03-19 16:15:00,870.710021,884.549987,870.0,875.999877,793339.0
1710865200,0,2024-03-19 16:20:00,875.98999,879.960021,875.299987,879.601989,890193.0
1710865500,0,2024-03-19 16:25:00,879.59497,882.106323,877.356994,881.284973,821188.0
1710865800,0,2024-03-19 16:30:00,881.200012,888.25,881.190002,887.640014,1225658.0
1710866100,0,2024-03-19 16:35:00,887.398376,889.47998,885.200012,887.212402,1010268.0
1710866400,0,2024-03-19 16:40:00,887.226074,892.23999,884.599975,891.905029,1151684.0
1710866700,0,2024-03-19 16:45:00,891.798217,894.5,890.75,892.849975,1154057.0
1710867000,0,2024-03-19 16:50:00,892.84552,897.0,892.559997,893.880004,1044160.0
1710867300,0,2024-03-19 16:55:00,893.799987,894.75,889.0,889.401184,925246.0
1710867600,0,2024-03-19 17:00:00,889.340026,895.94989,889.01007,891.840026,880588.0
1710867900,0,2024-03-19 17:05:00,891.780029,892.0,888.210083,888.23999,574637.0
1710868200,0,2024-03-19 17:10:00,888.239929,891.109985,886.609985,886.830078,631680.0
1710868500,0,2024-03-19 17:15:00,887.070007,887.96997,885.289978,886.770019,588416.0
1710868800,0,2024-03-19 17:20:00,886.849975,889.769714,886.640075,889.169982,530735.0
1710869100,0,2024-03-19 17:25:00,889.309997,892.349975,888.169982,891.599975,554562.0
1710869400,0,2024-03-19 17:30:00,891.73999,894.979675,891.619995,893.580017,672039.0
1710869700,0,2024-03-19 17:35:00,893.580017,894.960021,892.500305,893.880004,456374.0
1710870000,0,2024-03-19 17:40:00,893.929992,895.0,891.020019,892.807983,617471.0
1710870300,0,2024-03-19 17:45:00,892.890014,897.960021,892.85498,896.770324,1026466.0
1710870600,0,2024-03-19 17:50:00,896.725524,897.890014,893.0,895.679992,584116.0
1710870900,0,2024-03-19 17:55:00,895.717285,897.450012,894.350097,896.85498,487712.0
1710871200,0,2024-03-19 18:00:00,896.98999,897.0,892.559997,894.029174,542999.0
1710871500,0,2024-03-19 18:05:00,894.390014,895.849975,893.200012,894.025024,409390.0
1710871800,0,2024-03-19 18:10:00,894.059997,904.559997,893.409973,903.039978,1315310.0
1710872100,0,2024-03-19 18:15:00,903.005004,905.369995,901.11267,902.089904,960523.0
1710872400,0,2024-03-19 18:20:00,901.994995,903.210021,898.680114,899.179992,659244.0
1710872700,0,2024-03-19 18:25:00,899.048278,900.17987,897.370117,899.005004,682173.0
1710873000,0,2024-03-19 18:30:00,899.0,902.98999,898.77008,901.0,626436.0
1710873300,0,2024-03-19 18:35:00,900.690002,901.0,899.230102,899.715026,425398.0
1710873600,0,2024-03-19 18:40:00,899.799987,901.0,898.200012,900.47998,485113.0
1710873900,0,2024-03-19 18:45:00,900.47998,901.0,899.179992,900.47998,373199.0
1710874200,0,2024-03-19 18:50:00,900.549987,901.0,896.059997,896.369995,525389.0
1710874500,0,2024-03-19 18:55:00,896.372009,898.98999,894.42517,896.935485,779143.0
1710874800,0,2024-03-19 19:00:00,896.840026,898.6828,893.250122,894.005004,550666.0
1710875100,0,2024-03-19 19:05:00,894.267517,895.769897,890.25,890.820007,705332.0
1710875400,0,2024-03-19 19:10:00,890.777099,892.419982,886.119995,887.005004,823473.0
1710875700,0,2024-03-19 19:15:00,886.96997,887.0,884.0,886.338684,906995.0
1710876000,0,2024-03-19 19:20:00,886.309997,886.602905,881.109985,884.070007,857015.0
1710876300,0,2024-03-19 19:25:00,884.200012,885.919982,882.340026,885.359985,555599.0
1710876600,0,2024-03-19 19:30:00,885.315002,888.580017,884.109985,885.0,806490.0
1710876900,0,2024-03-19 19:35:00,885.289978,890.0,884.380004,889.929992,647930.0
1710877200,0,2024-03-19 19:40:00,889.84497,890.0,885.500122,886.400024,547592.0
1710877500,0,2024-03-19 19:45:00,886.250427,891.460021,886.250427,890.999877,699048.0
1710877800,0,2024-03-19 19:50:00,890.902709,893.849975,890.902709,893.620117,844350.0
1710878100,0,2024-03-19 19:55:00,893.619995,894.880004,892.5,894.0,1180581.0
1710941400,0,2024-03-20 13:30:00,898.900024,904.099975,894.26007,899.109985,2982982.0
1710941700,0,2024-03-20 13:35:00,898.942016,899.385314,886.27008,888.770019,1612856.0
1710942000,0,2024-03-20 13:40:00,888.794311,893.709899,883.731018,885.580017,1184898.0
1710942300,0,2024-03-20 13:45:00,885.53601,888.299987,882.576599,884.429992,905886.0
1710942600,0,2024-03-20 13:50:00,884.677185,889.174987,884.444213,888.84497,817447.0
1710942900,0,2024-03-20 13:55:00,888.746704,889.619995,886.599975,886.880004,676964.0
1710943200,0,2024-03-20 14:00:00,886.880004,890.919982,885.652526,888.984008,768948.0
1710943500,0,2024-03-20 14:05:00,888.650085,891.5,887.020019,888.437988,632993.0
1710943800,0,2024-03-20 14:10:00,888.480407,888.799926,885.349975,887.380004,482681.0
1710944100,0,2024-03-20 14:15:00,887.380004,889.414184,886.910095,888.940002,361024.0
1710944400,0,2024-03-20 14:20:00,888.945007,894.799987,888.800109,894.549987,775966.0
1710944700,0,2024-03-20 14:25:00,894.710021,895.849975,892.300109,893.089904,808451.0
1710945000,0,2024-03-20 14:30:00,893.080017,894.349975,890.21997,890.26007,524243.0
1710945300,0,2024-03-20 14:35:00,890.284973,891.440002,888.109985,889.71997,516969.0
1710945600,0,2024-03-20 14:40:00,889.711486,890.42279,888.070007,889.795776,352668.0
1710945900,0,2024-03-20 14:45:00,889.5,891.380004,887.109985,887.429992,414950.0
1710946200,0,2024-03-20 14:50:00,887.270019,889.330017,886.493774,886.5307,386281.0
1710946500,0,2024-03-20 14:55:00,886.833801,888.5,886.340026,887.335021,381042.0
1710946800,0,2024-03-20 15:00:00,887.440002,889.5,886.640014,889.309997,447058.0
1710947100,0,2024-03-20 15:05:00,889.179992,890.070007,887.390075,887.61499,388647.0
1710947400,0,2024-03-20 15:10:00,887.710021,889.270019,886.900085,888.880004,371669.0
1710947700,0,2024-03-20 15:15:00,888.840026,890.172973,888.109985,889.697082,572931.0
1710948000,0,2024-03-20 15:20:00,889.646606,890.070007,887.690002,888.833984,307465.0
1710948300,0,2024-03-20 15:25:00,888.869995,890.010009,888.289978,888.289978,232553.0
1710948600,0,2024-03-20 15:30:00,888.331787,889.824279,887.200012,889.68457,307520.0
1710948900,0,2024-03-20 15:35:00,889.410095,890.859924,888.140014,888.465026,315975.0
1710949200,0,2024-03-20 15:40:00,888.565429,889.0,885.799987,886.128417,428332.0
1710949500,0,2024-03-20 15:45:00,886.020019,886.96997,884.25,886.25,577878.0
1710949800,0,2024-03-20 15:50:00,885.909973,887.669982,885.21997,885.609985,301797.0
1710950100,0,2024-03-20 15:55:00,885.5,887.0,885.050109,885.98999,248472.0
1710950400,0,2024-03-20 16:00:00,885.909973,886.450012,883.530029,885.020019,419319.0
1710950700,0,2024-03-20 16:05:00,884.884521,885.919982,884.460021,885.292602,209001.0
1710951000,0,2024-03-20 16:10:00,885.486694,885.919982,882.609985,882.875,434337.0
1710951300,0,2024-03-20 16:15:00,882.883117,884.900024,882.22998,884.335021,448074.0
1710951600,0,2024-03-20 16:20:00,884.0,885.869995,882.550109,884.991821,479833.0
1710951900,0,2024-03-20 16:25:00,884.994995,886.520019,884.640014,885.25,304503.0
1710952200,0,2024-03-20 16:30:00,885.200012,885.400024,882.900024,883.840026,292618.0
1710952500,0,2024-03-20 16:35:00,883.809997,885.539916,883.72528,885.369995,242703.0
1710952800,0,2024-03-20 16:40:00,885.440002,885.919982,884.0,884.109985,187767.0
1710953100,0,2024-03-20 16:45:00,884.179992,885.929992,883.309997,885.702209,251260.0
1710953400,0,2024-03-20 16:50:00,885.744995,886.48999,884.440002,886.456481,236381.0
1710953700,0,2024-03-20 16:55:00,886.42517,886.520019,884.800109,886.394287,190825.0
1710954000,0,2024-03-20 17:00:00,886.520019,887.409973,885.450012,887.070129,233212.0
1710954300,0,2024-03-20 17:05:00,887.092773,887.799011,886.2901,887.164001,217724.0
1710954600,0,2024-03-20 17:10:00,887.130004,887.299987,884.75,884.880981,212305.0
1710954900,0,2024-03-20 17:15:00,884.929992,885.789978,883.880004,885.5,232610.0
1710955200,0,2024-03-20 17:20:00,885.559997,885.811096,884.640991,885.049987,230775.0
1710955500,0,2024-03-20 17:25:00,885.210021,886.239929,884.200073,884.46997,209641.0
1710955800,0,2024-03-20 17:30:00,884.299987,886.5,884.119995,885.950012,192405.0
1710956100,0,2024-03-20 17:35:00,885.950012,886.412109,885.110107,885.617004,139581.0
1710956400,0,2024-03-20 17:40:00,885.460021,886.0,884.849975,885.244995,167234.0
1710956700,0,2024-03-20 17:45:00,885.020019,886.450012,884.260009,886.070495,310491.0
1710957000,0,2024-03-20 17:50:00,886.190612,886.820007,885.0,886.275024,219710.0
1710957300,0,2024-03-20 17:55:00,886.130004,887.579895,885.684387,887.369995,263054.0
1710957600,0,2024-03-20 18:00:00,887.242004,898.0,887.242004,896.109985,1577956.0
1710957900,0,2024-03-20 18:05:00,896.359985,899.179992,890.570007,891.443115,1214755.0
1710958200,0,2024-03-20 18:10:00,891.723999,896.589904,891.723999,894.3302,680194.0
1710958500,0,2024-03-20 18:15:00,894.325012,894.974975,891.700012,893.299987,526705.0
1710958800,0,2024-03-20 18:20:00,893.099975,896.510009,892.591918,895.0,668500.0
1710959100,0,2024-03-20 18:25:00,895.044006,898.599975,894.0,897.685729,619533.0
1710959400,0,2024-03-20 18:30:00,898.0,899.0,889.659973,891.149902,930533.0
1710959700,0,2024-03-20 18:35:00,891.130004,898.869995,889.590026,896.690124,1010186.0
1710960000,0,2024-03-20 18:40:00,896.840026,898.5,893.800109,897.0,867631.0
1710960300,0,2024-03-20 18:45:00,897.510009,901.919982,897.510009,899.190002,1407116.0
1710960600,0,2024-03-20 18:50:00,899.159973,900.909973,896.315002,900.193725,819033.0
1710960900,0,2024-03-20 18:55:00,900.340026,901.419372,896.669982,897.807006,758769.0
1710961200,0,2024-03-20 19:00:00,897.807006,900.0,897.020019,898.5,544435.0
1710961500,0,2024-03-20 19:05:00,898.59497,902.919982,898.590026,899.900024,1015532.0
1710961800,0,2024-03-20 19:10:00,899.905029,901.48999,898.0,898.884887,653277.0
1710962100,0,2024-03-20 19:15:00,898.900024,902.729919,898.510009,902.304992,651251.0
1710962400,0,2024-03-20 19:20:00,902.47998,902.729919,899.869995,901.611999,497278.0
1710962700,0,2024-03-20 19:25:00,901.570007,901.849975,899.0,900.809997,539155.0
1710963000,0,2024-03-20 19:30:00,900.804992,902.929992,900.599975,902.234985,643725.0
1710963300,0,2024-03-20 19:35:00,902.22998,902.304992,899.919982,900.9375,589713.0
1710963600,0,2024-03-20 19:40:00,900.909973,902.099975,899.0,899.43048,595291.0
1710963900,0,2024-03-20 19:45:00,899.130126,901.320007,899.099975,899.320007,572814.0
1710964200,0,2024-03-20 19:50:00,899.309997,901.960021,898.5,901.114013,764480.0
1710964500,0,2024-03-20 19:55:00,901.299987,904.0,901.299926,903.525024,1475801.0
1711027800,0,2024-03-21 13:30:00,922.859985,924.039978,912.359985,914.455505,5069696.0
1711028100,0,2024-03-21 13:35:00,914.190795,918.570007,912.594421,915.289978,1634259.0
1711028400,0,2024-03-21 13:40:00,915.409973,918.48999,908.740112,910.590026,1476858.0
1711028700,0,2024-03-21 13:45:00,913.411987,913.979919,905.200012,905.375,1337315.0
1711029000,0,2024-03-21 13:50:00,905.48999,911.539916,904.049987,910.664978,1342874.0
1711029300,0,2024-03-21 13:55:00,910.851928,911.690002,907.613403,909.655029,678330.0
1711029600,0,2024-03-21 14:00:00,909.320007,913.679992,906.659973,912.109985,954965.0
1711029900,0,2024-03-21 14:05:00,912.179992,914.299987,910.409973,913.53009,748548.0
1711030200,0,2024-03-21 14:10:00,913.494018,913.959899,911.109985,912.599914,572726.0
1711030500,0,2024-03-21 14:15:00,912.270019,913.559875,910.320007,912.642089,588666.0
1711030800,0,2024-03-21 14:20:00,912.749877,915.71997,912.099975,914.159973,829141.0
1711031100,0,2024-03-21 14:25:00,914.015197,915.0,911.5,912.0,595987.0
1711031400,0,2024-03-21 14:30:00,911.999877,911.999877,906.849975,910.039978,841502.0
1711031700,0,2024-03-21 14:35:00,910.020019,912.519897,909.809997,910.5885,473201.0
1711032000,0,2024-03-21 14:40:00,910.538085,914.297607,909.789978,913.64093,628041.0
1711032300,0,2024-03-21 14:45:00,913.830017,917.5,912.31488,916.528015,775701.0
1711032600,0,2024-03-21 14:50:00,916.279602,916.900024,914.609985,916.710021,440793.0
1711032900,0,2024-03-21 14:55:00,916.859985,916.900024,913.190124,914.255004,453585.0
1711033200,0,2024-03-21 15:00:00,914.47998,918.142517,914.152893,916.256591,610498.0
1711033500,0,2024-03-21 15:05:00,916.630004,916.630004,913.299987,914.0,442057.0
1711033800,0,2024-03-21 15:10:00,914.155029,916.5,913.820007,916.21997,350009.0
1711034100,0,2024-03-21 15:15:00,916.214416,917.400024,915.080078,916.992004,372356.0
1711034400,0,2024-03-21 15:20:00,916.890014,919.200012,916.881469,919.131469,562523.0
1711034700,0,2024-03-21 15:25:00,919.159973,919.530029,918.0,919.260009,495377.0
1711035000,0,2024-03-21 15:30:00,919.210021,919.380004,917.80487,918.294311,389401.0
1711035300,0,2024-03-21 15:35:00,918.419677,922.809997,918.380004,922.270019,923176.0
1711035600,0,2024-03-21 15:40:00,922.05841,922.93988,921.100524,922.215026,538269.0
1711035900,0,2024-03-21 15:45:00,922.237976,924.900024,921.349975,924.200012,731177.0
1711036200,0,2024-03-21 15:50:00,924.280029,924.929992,922.0,922.437072,625767.0
1711036500,0,2024-03-21 15:55:00,922.395019,922.419982,920.710021,921.10498,436630.0
1711036800,0,2024-03-21 16:00:00,921.299987,922.0,919.220092,921.015014,484172.0
1711037100,0,2024-03-21 16:05:00,921.169921,921.400024,918.549987,919.007995,418176.0
1711037400,0,2024-03-21 16:10:00,919.0,921.400024,918.75,921.270019,384299.0
1711037700,0,2024-03-21 16:15:00,921.400024,922.400024,920.700073,920.770019,345760.0
1711038000,0,2024-03-21 16:20:00,920.871276,922.770019,920.75,921.999877,314056.0
1711038300,0,2024-03-21 16:25:00,921.760009,924.409973,921.099975,923.41632,683677.0
1711038600,0,2024-03-21 16:30:00,923.530029,924.340026,922.590087,923.744995,356944.0
1711038900,0,2024-03-21 16:35:00,923.840026,924.859985,923.0,924.564025,458920.0
1711039200,0,2024-03-21 16:40:00,924.799926,926.200012,924.260009,924.98999,861466.0
1711039500,0,2024-03-21 16:45:00,924.929992,925.5,922.320007,922.445007,473683.0
1711039800,0,2024-03-21 16:50:00,922.450012,924.19989,922.450012,923.71289,308900.0
1711040100,0,2024-03-21 16:55:00,923.690002,923.729919,922.510009,922.710021,228774.0
1711040400,0,2024-03-21 17:00:00,922.650024,923.10083,919.539978,921.651977,444842.0
1711040700,0,2024-03-21 17:05:00,921.619995,922.0,919.919982,920.190002,221310.0
1711041000,0,2024-03-21 17:10:00,920.21997,921.84497,920.21997,921.119995,245157.0
1711041300,0,2024-03-21 17:15:00,921.119995,921.229919,919.0,919.372009,390475.0
1711041600,0,2024-03-21 17:20:00,919.5,920.18988,918.280029,919.179992,393305.0
1711041900,0,2024-03-21 17:25:00,919.179992,922.380004,918.809997,921.890014,404890.0
1711042200,0,2024-03-21 17:30:00,921.780029,923.0,921.0,921.340026,330814.0
1711042500,0,2024-03-21 17:35:00,921.359985,923.650024,921.179992,923.049987,296276.0
1711042800,0,2024-03-21 17:40:00,923.085021,923.94989,922.109985,923.644714,225218.0
1711043100,0,2024-03-21 17:45:00,923.599975,923.896911,920.580017,921.22998,259567.0
1711043400,0,2024-03-21 17:50:00,921.262023,922.030029,917.169982,917.580017,442634.0
1711043700,0,2024-03-21 17:55:00,917.575988,917.859985,915.700012,916.885009,435325.0
1711044000,0,2024-03-21 18:00:00,916.710021,917.759887,914.330017,915.784973,489917.0
1711044300,0,2024-03-21 18:05:00,916.0,916.919921,912.22998,912.387207,497730.0
1711044600,0,2024-03-21 18:10:00,912.23999,914.5,911.799987,913.830017,421837.0
1711044900,0,2024-03-21 18:15:00,913.717529,915.25,913.369995,915.044982,366736.0
1711045200,0,2024-03-21 18:20:00,915.044982,916.830017,914.950012,915.874023,348354.0
1711045500,0,2024-03-21 18:25:00,915.9375,917.5,915.9375,916.960083,353449.0
1711045800,0,2024-03-21 18:30:00,917.25,917.25,913.890014,913.916198,282643.0
1711046100,0,2024-03-21 18:35:00,913.700012,913.840026,910.560119,912.340026,516314.0
1711046400,0,2024-03-21 18:40:00,912.409973,912.511718,909.155029,912.492126,517835.0
1711046700,0,2024-03-21 18:45:00,912.48999,914.459899,912.279296,912.843994,393584.0
1711047000,0,2024-03-21 18:50:00,912.71997,914.010009,911.800109,912.48999,319747.0
1711047300,0,2024-03-21 18:55:00,912.200012,912.43988,908.299987,910.890014,515179.0
1711047600,0,2024-03-21 19:00:00,910.875976,911.260009,909.520019,910.150024,343615.0
1711047900,0,2024-03-21 19:05:00,910.0,912.369995,910.0,911.843322,337543.0
1711048200,0,2024-03-21 19:10:00,911.900024,913.719909,911.620117,913.150024,397649.0
1711048500,0,2024-03-21 19:15:00,913.200012,914.799987,913.000122,914.614685,410274.0
1711048800,0,2024-03-21 19:20:00,914.607971,914.840026,912.109985,912.941406,374521.0
1711049100,0,2024-03-21 19:25:00,913.200012,915.75,912.525024,915.483825,394512.0
1711049400,0,2024-03-21 19:30:00,915.590026,916.744628,915.020019,915.640014,470640.0
1711049700,0,2024-03-21 19:35:00,915.515014,915.729919,914.119995,914.742187,270106.0
1711050000,0,2024-03-21 19:40:00,914.833679,916.450012,914.620117,916.370788,418998.0
1711050300,0,2024-03-21 19:45:00,916.38977,916.40802,912.700012,913.880004,436153.0
1711050600,0,2024-03-21 19:50:00,913.880004,916.400024,913.880004,915.340026,584597.0
1711050900,0,2024-03-21 19:55:00,914.97998,915.880004,913.130126,913.809997,822550.0
1711114200,0,2024-03-22 13:30:00,911.630004,917.453918,908.340087,915.560119,2437594.0
1711114500,0,2024-03-22 13:35:00,915.668029,921.0,915.099975,919.96997,1267351.0
1711114800,0,2024-03-22 13:40:00,919.989929,922.029724,917.830017,918.31549,1085067.0
1711115100,0,2024-03-22 13:45:00,918.48999,919.22998,915.556396,916.052185,883929.0
1711115400,0,2024-03-22 13:50:00,916.150024,920.299987,915.549987,919.270019,791342.0
1711115700,0,2024-03-22 13:55:00,919.299987,920.900024,919.000122,920.039978,721677.0
1711116000,0,2024-03-22 14:00:00,920.190002,925.47998,920.039978,924.625793,1320978.0
1711116300,0,2024-03-22 14:05:00,924.574584,927.919982,924.0,924.125,1311782.0
1711116600,0,2024-03-22 14:10:00,924.130004,929.659973,924.0,928.205017,1307962.0
1711116900,0,2024-03-22 14:15:00,928.390014,929.590026,926.070007,929.419982,902265.0
1711117200,0,2024-03-22 14:20:00,929.340026,931.299987,926.650024,927.299987,1333939.0
1711117500,0,2024-03-22 14:25:00,927.21997,928.650024,925.0,928.140014,914204.0
1711117800,0,2024-03-22 14:30:00,928.5,928.67987,925.5,926.890014,546307.0
1711118100,0,2024-03-22 14:35:00,926.640014,927.299987,924.96997,926.635009,581936.0
1711118400,0,2024-03-22 14:40:00,926.762023,926.900024,922.830078,925.340026,823625.0
1711118700,0,2024-03-22 14:45:00,925.23999,927.770019,924.930114,927.132019,461169.0
1711119000,0,2024-03-22 14:50:00,927.164489,929.549926,925.619995,928.215026,555887.0
1711119300,0,2024-03-22 14:55:00,928.23999,928.960021,927.385009,928.179321,442316.0
1711119600,0,2024-03-22 15:00:00,928.049987,932.119995,927.5,930.630004,1017563.0
1711119900,0,2024-03-22 15:05:00,930.440002,931.46997,930.200012,930.78717,573973.0
1711120200,0,2024-03-22 15:10:00,930.700012,934.140014,930.599975,933.46997,955484.0
1711120500,0,2024-03-22 15:15:00,933.461486,934.900024,932.250305,934.86499,612884.0
1711120800,0,2024-03-22 15:20:00,934.919982,936.929992,934.0,936.210021,1096806.0
1711121100,0,2024-03-22 15:25:00,936.270019,937.0,935.359985,936.413024,633871.0
1711121400,0,2024-03-22 15:30:00,936.409973,939.739929,936.0,939.440002,1058818.0
1711121700,0,2024-03-22 15:35:00,939.334228,939.940002,935.520019,935.898071,900004.0
1711122000,0,2024-03-22 15:40:00,935.944091,936.5,934.02008,934.599975,709121.0
1711122300,0,2024-03-22 15:45:00,934.599975,937.19989,934.359985,936.484985,572668.0
1711122600,0,2024-03-22 15:50:00,936.484985,939.840026,936.130126,938.700012,752330.0
1711122900,0,2024-03-22 15:55:00,938.84497,941.940002,938.000122,941.460021,1043359.0
1711123200,0,2024-03-22 16:00:00,941.429992,941.890014,939.637573,940.515014,709099.0
1711123500,0,2024-03-22 16:05:00,940.510009,944.650024,939.690002,944.450012,1051160.0
1711123800,0,2024-03-22 16:10:00,944.450012,946.97998,943.760009,944.904724,1047043.0
1711124100,0,2024-03-22 16:15:00,945.139892,946.489929,942.020019,946.246093,1074040.0
1711124400,0,2024-03-22 16:20:00,946.330017,946.47998,943.210021,943.969909,664555.0
1711124700,0,2024-03-22 16:25:00,944.152526,945.75,943.599975,944.030029,475306.0
1711125000,0,2024-03-22 16:30:00,944.109985,944.486999,939.200012,939.200012,753849.0
1711125300,0,2024-03-22 16:35:00,939.224975,942.679992,939.179992,941.760009,627014.0
1711125600,0,2024-03-22 16:40:00,941.715026,943.799987,941.685974,943.330017,462369.0
1711125900,0,2024-03-22 16:45:00,943.169982,943.799987,941.559997,941.724975,387357.0
1711126200,0,2024-03-22 16:50:00,941.728698,944.940002,941.520019,943.839477,520832.0
1711126500,0,2024-03-22 16:55:00,943.869995,944.499877,943.235717,943.883605,335611.0
1711126800,0,2024-03-22 17:00:00,943.73999,944.479919,943.0,943.570007,361627.0
1711127100,0,2024-03-22 17:05:00,943.625,945.75,943.200073,945.233215,538201.0
1711127400,0,2024-03-22 17:10:00,945.209899,947.390014,943.770019,946.708801,1203902.0
1711127700,0,2024-03-22 17:15:00,946.619995,946.859985,943.799987,943.890014,475537.0
1711128000,0,2024-03-22 17:20:00,943.81427,944.703613,941.820007,943.400024,460643.0
1711128300,0,2024-03-22 17:25:00,943.459289,945.380004,943.090026,945.039978,444925.0
1711128600,0,2024-03-22 17:30:00,945.039978,945.460021,944.01007,944.626281,336425.0
1711128900,0,2024-03-22 17:35:00,944.650024,945.299926,944.010009,944.789978,306702.0
1711129200,0,2024-03-22 17:40:00,944.677612,946.590026,943.71997,946.499084,469294.0
1711129500,0,2024-03-22 17:45:00,946.590026,947.0,944.099975,945.798217,532223.0
1711129800,0,2024-03-22 17:50:00,945.97998,947.779907,945.960021,946.48999,469069.0
1711130100,0,2024-03-22 17:55:00,946.584899,947.75,946.020019,946.900024,357651.0
1711130400,0,2024-03-22 18:00:00,946.899902,946.900024,945.119995,945.700012,334288.0
1711130700,0,2024-03-22 18:05:00,945.700012,946.099975,942.22998,943.010009,572500.0
1711131000,0,2024-03-22 18:10:00,943.020019,944.96997,943.010009,943.382995,373031.0
1711131300,0,2024-03-22 18:15:00,943.48999,944.200012,942.22998,942.97998,325921.0
1711131600,0,2024-03-22 18:20:00,942.97998,943.200012,939.47998,941.515014,745958.0
1711131900,0,2024-03-22 18:25:00,941.528808,944.47998,940.398803,943.959899,478225.0
1711132200,0,2024-03-22 18:30:00,943.907104,944.590026,942.230285,944.380004,407601.0
1711132500,0,2024-03-22 18:35:00,944.289978,944.47998,942.260009,943.039978,351752.0
1711132800,0,2024-03-22 18:40:00,943.034973,943.390014,941.680114,941.788024,320397.0
1711133100,0,2024-03-22 18:45:00,941.73999,942.46997,937.780029,938.880004,726343.0
1711133400,0,2024-03-22 18:50:00,938.880004,939.780029,938.0,938.613525,584615.0
1711133700,0,2024-03-22 18:55:00,938.604003,941.443725,938.349975,940.72998,504200.0
1711134000,0,2024-03-22 19:00:00,940.737976,940.899902,938.150024,938.400085,425661.0
1711134300,0,2024-03-22 19:05:00,938.510009,940.099975,937.22998,939.981201,632678.0
1711134600,0,2024-03-22 19:10:00,939.965515,939.97998,936.083374,936.510009,620978.0
1711134900,0,2024-03-22 19:15:00,936.48999,937.599914,935.210021,936.875,653660.0
1711135200,0,2024-03-22 19:20:00,937.010009,937.379394,934.429992,935.184875,667289.0
1711135500,0,2024-03-22 19:25:00,935.164978,937.659973,934.97998,936.876708,607527.0
1711135800,0,2024-03-22 19:30:00,936.950012,937.010009,935.169982,936.423278,419964.0
1711136100,0,2024-03-22 19:35:00,936.29602,938.554992,936.200012,938.28009,689458.0
1711136400,0,2024-03-22 19:40:00,938.559997,941.715026,937.579528,940.960021,715859.0
1711136700,0,2024-03-22 19:45:00,940.960021,942.679992,940.0,940.959716,856576.0
1711137000,0,2024-03-22 19:50:00,941.0,944.849914,940.924987,943.900024,1145726.0
1711137300,0,2024-03-22 19:55:00,943.880004,944.399902,941.799987,942.450012,1466773.0
1711373400,0,2024-03-25 13:30:00,940.0,943.47998,936.801025,940.320007,4181685.0
1711373700,0,2024-03-25 13:35:00,940.260192,947.75,939.5,942.024108,1531371.0
1711374000,0,2024-03-25 13:40:00,942.419982,942.5,935.099975,940.280029,1482210.0
1711374300,0,2024-03-25 13:45:00,940.150085,949.880004,939.050109,949.064025,1438607.0
1711374600,0,2024-03-25 13:50:00,949.109985,956.900024,947.260009,956.780029,1921733.0
1711374900,0,2024-03-25 13:55:00,956.840026,958.400024,953.599975,955.46997,1230845.0
1711375200,0,2024-03-25 14:00:00,955.465026,957.0,953.710021,955.424987,954106.0
1711375500,0,2024-03-25 14:05:00,955.449401,961.599975,955.110107,960.808776,1162645.0
1711375800,0,2024-03-25 14:10:00,960.869995,966.71997,960.47998,964.190002,1451368.0
1711376100,0,2024-03-25 14:15:00,964.419982,967.659912,963.549987,965.99353,973688.0
1711376400,0,2024-03-25 14:20:00,965.994995,966.968688,961.099975,961.775024,929847.0
1711376700,0,2024-03-25 14:25:00,961.775024,964.5,959.96997,961.186584,901081.0
1711377000,0,2024-03-25 14:30:00,961.09497,964.369995,959.309997,964.200012,764694.0
1711377300,0,2024-03-25 14:35:00,964.270019,964.960021,960.159973,961.367492,880577.0
1711377600,0,2024-03-25 14:40:00,961.200012,962.400024,959.010009,960.528625,609248.0
1711377900,0,2024-03-25 14:45:00,960.210021,960.909973,957.050109,958.133972,694065.0
1711378200,0,2024-03-25 14:50:00,958.030029,960.200012,955.75,957.400085,803112.0
1711378500,0,2024-03-25 14:55:00,957.599975,959.919982,957.349914,958.97998,568516.0
1711378800,0,2024-03-25 15:00:00,959.140014,962.5,958.349975,961.794982,658740.0
1711379100,0,2024-03-25 15:05:00,961.869995,964.47998,960.700012,961.25,730350.0
1711379400,0,2024-03-25 15:10:00,961.234985,962.200012,959.090026,960.48999,505159.0
1711379700,0,2024-03-25 15:15:00,960.570007,963.179992,959.72998,961.331604,498569.0
1711380000,0,2024-03-25 15:20:00,961.205017,961.871704,958.71997,960.251281,386999.0
1711380300,0,2024-03-25 15:25:00,960.241394,961.349975,956.500122,957.789978,523796.0
1711380600,0,2024-03-25 15:30:00,957.669982,957.98999,955.070007,957.390014,557276.0
1711380900,0,2024-03-25 15:35:00,957.244995,958.450012,955.400024,958.191772,436513.0
1711381200,0,2024-03-25 15:40:00,958.25,959.419982,956.539978,957.585021,401130.0
1711381500,0,2024-03-25 15:45:00,957.599975,959.25,957.050109,958.590026,467943.0
1711381800,0,2024-03-25 15:50:00,958.419982,958.589904,955.070007,955.859985,540655.0
1711382100,0,2024-03-25 15:55:00,955.760009,956.19989,951.46997,952.280029,841465.0
1711382400,0,2024-03-25 16:00:00,952.335021,952.412719,948.530029,948.830017,926766.0
1711382700,0,2024-03-25 16:05:00,948.900024,951.210693,948.598022,948.830017,429563.0
1711383000,0,2024-03-25 16:10:00,947.559997,951.469909,947.55548,951.299987,1115936.0
1711383300,0,2024-03-25 16:15:00,951.385009,953.200012,950.200073,952.400024,738488.0
1711383600,0,2024-03-25 16:20:00,952.484985,953.169982,950.550109,951.642517,366750.0
1711383900,0,2024-03-25 16:25:00,951.650024,952.349914,950.340026,950.609985,320525.0
1711384200,0,2024-03-25 16:30:00,950.645019,951.416381,949.75,950.954223,381272.0
1711384500,0,2024-03-25 16:35:00,950.890014,953.169982,950.890014,951.856872,393301.0
1711384800,0,2024-03-25 16:40:00,951.840026,952.595275,951.190002,951.97998,252752.0
1711385100,0,2024-03-25 16:45:00,952.001403,953.460021,951.780029,952.634826,384145.0
1711385400,0,2024-03-25 16:50:00,952.400024,955.109985,950.700012,954.360107,598226.0
1711385700,0,2024-03-25 16:55:00,954.631591,955.450012,953.349975,953.631408,389754.0
1711386000,0,2024-03-25 17:00:00,953.929992,954.780029,953.500122,954.269714,234186.0
1711386300,0,2024-03-25 17:05:00,954.265014,955.23999,951.640014,952.410705,344164.0
1711386600,0,2024-03-25 17:10:00,952.502014,953.0,949.900024,952.655883,489973.0
1711386900,0,2024-03-25 17:15:00,952.823974,954.599914,952.450012,953.347595,327433.0
1711387200,0,2024-03-25 17:20:00,953.469909,955.400024,952.539978,954.640014,331481.0
1711387500,0,2024-03-25 17:25:00,954.65863,957.399169,954.65863,956.98999,571023.0
1711387800,0,2024-03-25 17:30:00,957.164978,958.352783,956.309997,957.005004,445439.0
1711388100,0,2024-03-25 17:35:00,956.830017,958.0,956.333984,957.71997,294625.0
1711388400,0,2024-03-25 17:40:00,957.609985,958.880004,957.380004,957.619995,451007.0
1711388700,0,2024-03-25 17:45:00,957.765014,958.880004,956.200012,956.35968,356518.0
1711389000,0,2024-03-25 17:50:00,956.48999,957.880004,956.270019,957.71997,244546.0
1711389300,0,2024-03-25 17:55:00,957.707397,960.640014,957.590026,960.429992,668210.0
1711389600,0,2024-03-25 18:00:00,960.549987,961.089416,959.640014,960.537414,460518.0
1711389900,0,2024-03-25 18:05:00,960.570007,962.799987,960.27008,962.070007,627039.0
1711390200,0,2024-03-25 18:10:00,962.150024,962.209899,961.039978,961.780029,327284.0
1711390500,0,2024-03-25 18:15:00,961.655029,962.482482,960.179992,960.531494,511779.0
1711390800,0,2024-03-25 18:20:00,960.385375,961.380004,958.619995,958.804992,361018.0
1711391100,0,2024-03-25 18:25:00,958.880004,960.190002,958.120117,959.455017,408335.0
1711391400,0,2024-03-25 18:30:00,959.590026,959.867126,957.744995,958.200012,280318.0
1711391700,0,2024-03-25 18:35:00,958.335021,960.151306,957.98999,959.608093,323620.0
1711392000,0,2024-03-25 18:40:00,959.683715,960.0,958.520019,959.450012,231733.0
1711392300,0,2024-03-25 18:45:00,959.349975,961.820007,959.099975,960.96997,489203.0
1711392600,0,2024-03-25 18:50:00,960.940002,962.630004,960.78009,961.640014,456095.0
1711392900,0,2024-03-25 18:55:00,961.52008,962.700012,960.843017,962.0,372793.0
1711393200,0,2024-03-25 19:00:00,962.116027,962.419982,959.270019,959.549987,374556.0
1711393500,0,2024-03-25 19:05:00,959.591979,960.97998,958.0,958.190002,419674.0
1711393800,0,2024-03-25 19:10:00,958.190002,959.25,955.625,956.299987,554552.0
1711394100,0,2024-03-25 19:15:00,956.390014,958.109985,956.100097,956.967529,409602.0
1711394400,0,2024-03-25 19:20:00,956.96997,957.580017,952.260009,954.76239,760567.0
1711394700,0,2024-03-25 19:25:00,954.679992,955.549987,953.340026,954.419982,482213.0
1711395000,0,2024-03-25 19:30:00,954.429992,958.849975,953.609985,958.057922,763041.0
1711395300,0,2024-03-25 19:35:00,957.965026,958.549499,956.23999,956.390014,410798.0
1711395600,0,2024-03-25 19:40:00,956.395019,958.079895,955.98999,956.98999,491156.0
1711395900,0,2024-03-25 19:45:00,957.020019,958.559997,954.210021,954.280029,600069.0
1711396200,0,2024-03-25 19:50:00,954.276977,954.849914,950.390014,950.705017,866197.0
1711396500,0,2024-03-25 19:55:00,950.705017,952.69989,949.900024,950.0,1241387.0
1711459800,0,2024-03-26 13:30:00,958.47998,961.619995,954.46997,960.35498,2856752.0
1711460100,0,2024-03-26 13:35:00,960.349914,963.75,953.284606,954.580017,1529984.0
1711460400,0,2024-03-26 13:40:00,954.630004,956.389892,950.270019,956.135498,1272592.0
1711460700,0,2024-03-26 13:45:00,956.380004,956.98999,952.22998,954.984985,862669.0
1711461000,0,2024-03-26 13:50:00,954.72998,955.23999,950.070007,952.460021,919544.0
1711461300,0,2024-03-26 13:55:00,952.43103,956.909973,951.250122,955.809997,823601.0
1711461600,0,2024-03-26 14:00:00,955.909973,957.440002,953.799987,955.630004,689237.0
1711461900,0,2024-03-26 14:05:00,955.590026,955.819885,951.289978,952.088012,616981.0
1711462200,0,2024-03-26 14:10:00,952.003723,953.200012,947.110107,948.140014,1228705.0
1711462500,0,2024-03-26 14:15:00,948.47998,951.880004,946.640075,951.309875,995627.0
1711462800,0,2024-03-26 14:20:00,951.349975,952.429992,949.5,950.155029,670472.0
1711463100,0,2024-03-26 14:25:00,950.133972,950.319885,942.679992,942.757385,1151334.0
1711463400,0,2024-03-26 14:30:00,943.025024,944.0,940.450012,943.340026,1289463.0
1711463700,0,2024-03-26 14:35:00,943.432312,946.630004,942.599975,945.697082,708953.0
1711464000,0,2024-03-26 14:40:00,945.710021,946.0,941.25,941.880004,812772.0
1711464300,0,2024-03-26 14:45:00,941.985107,944.710021,940.549987,942.599975,709503.0
1711464600,0,2024-03-26 14:50:00,942.870605,944.091674,940.799987,943.659973,641661.0
1711464900,0,2024-03-26 14:55:00,943.655029,946.770019,943.0,946.159973,714521.0
1711465200,0,2024-03-26 15:00:00,946.47998,947.799011,944.080017,944.929992,510474.0
1711465500,0,2024-03-26 15:05:00,944.770019,946.809875,944.0,946.809875,404061.0
1711465800,0,2024-03-26 15:10:00,946.809997,948.460021,946.5,947.820007,575516.0
1711466100,0,2024-03-26 15:15:00,947.549987,948.940002,945.109985,945.48999,856696.0
1711466400,0,2024-03-26 15:20:00,945.909912,948.5,944.700012,947.455017,509850.0
1711466700,0,2024-03-26 15:25:00,947.455017,949.38861,947.297485,948.406799,436302.0
1711467000,0,2024-03-26 15:30:00,948.474304,948.869995,947.0,948.028015,387388.0
1711467300,0,2024-03-26 15:35:00,948.010009,950.299987,946.675903,947.752807,529433.0
1711467600,0,2024-03-26 15:40:00,947.619995,947.619995,944.580017,944.674987,429252.0
1711467900,0,2024-03-26 15:45:00,944.700012,945.889892,942.5,942.890014,504862.0
1711468200,0,2024-03-26 15:50:00,943.119873,945.599975,942.669982,945.289978,380172.0
1711468500,0,2024-03-26 15:55:00,945.375,945.570007,943.510009,944.625,279555.0
1711468800,0,2024-03-26 16:00:00,944.700012,946.419982,944.23999,944.375976,363032.0
1711469100,0,2024-03-26 16:05:00,944.338012,944.779907,942.669982,943.254028,325166.0
1711469400,0,2024-03-26 16:10:00,943.130004,944.639892,943.109985,944.41748,311433.0
1711469700,0,2024-03-26 16:15:00,944.495788,944.580017,941.510986,943.135009,420807.0
1711470000,0,2024-03-26 16:20:00,943.0,943.121826,940.070007,940.919982,777644.0
1711470300,0,2024-03-26 16:25:00,940.849975,943.98999,938.809997,943.731994,780898.0
1711470600,0,2024-03-26 16:30:00,943.599975,944.440002,942.659973,943.297424,365264.0
1711470900,0,2024-03-26 16:35:00,943.340026,946.109924,943.299987,945.895507,446880.0
1711471200,0,2024-03-26 16:40:00,945.952026,945.960021,944.109985,944.439575,285071.0
1711471500,0,2024-03-26 16:45:00,944.5,944.700012,942.549987,943.684997,480833.0
1711471800,0,2024-03-26 16:50:00,943.580017,944.099975,941.5,941.830017,342293.0
1711472100,0,2024-03-26 16:55:00,942.039978,943.289978,941.599975,942.099975,260582.0
1711472400,0,2024-03-26 17:00:00,941.97998,943.650024,940.510009,942.539978,464178.0
1711472700,0,2024-03-26 17:05:00,942.579223,943.5,942.400024,942.859985,190643.0
1711473000,0,2024-03-26 17:10:00,942.86499,943.940002,942.060119,943.940002,231005.0
1711473300,0,2024-03-26 17:15:00,943.940002,944.640014,942.22998,943.400024,233027.0
1711473600,0,2024-03-26 17:20:00,943.391174,944.5,943.0,943.955017,261080.0
1711473900,0,2024-03-26 17:25:00,943.840026,945.530029,943.026672,944.724975,352797.0
1711474200,0,2024-03-26 17:30:00,944.724975,946.75,944.710021,946.666015,403485.0
1711474500,0,2024-03-26 17:35:00,946.640197,947.58197,945.270019,947.284973,388325.0
1711474800,0,2024-03-26 17:40:00,947.130004,949.21997,947.119995,947.619384,507640.0
1711475100,0,2024-03-26 17:45:00,947.510009,948.47998,946.409973,948.262573,397673.0
1711475400,0,2024-03-26 17:50:00,948.21997,949.130004,946.799987,948.825012,352258.0
1711475700,0,2024-03-26 17:55:00,948.799987,949.849975,948.46997,948.606018,436406.0
1711476000,0,2024-03-26 18:00:00,948.539978,951.0,948.429992,950.880004,624920.0
1711476300,0,2024-03-26 18:05:00,950.72998,952.559997,950.25,951.724975,599558.0
1711476600,0,2024-03-26 18:10:00,951.679992,951.859985,949.950012,950.549987,403718.0
1711476900,0,2024-03-26 18:15:00,950.530029,950.75,949.151,949.481201,322258.0
1711477200,0,2024-03-26 18:20:00,949.299987,949.526,948.049987,948.099975,324997.0
1711477500,0,2024-03-26 18:25:00,948.220092,949.809997,947.46997,949.210021,326255.0
1711477800,0,2024-03-26 18:30:00,949.20819,949.940002,948.5,949.195007,233094.0
1711478100,0,2024-03-26 18:35:00,949.216003,950.430419,948.309997,948.619995,339086.0
1711478400,0,2024-03-26 18:40:00,948.514587,949.479919,946.830017,947.125976,337416.0
1711478700,0,2024-03-26 18:45:00,947.080017,949.25,946.840026,947.223571,308291.0
1711479000,0,2024-03-26 18:50:00,947.150024,949.46997,946.950073,948.872009,302116.0
1711479300,0,2024-03-26 18:55:00,948.679992,949.549987,947.47998,947.92987,351667.0
1711479600,0,2024-03-26 19:00:00,947.705017,948.421997,946.549987,946.760009,419261.0
1711479900,0,2024-03-26 19:05:00,946.780029,947.47998,945.109985,945.97998,373247.0
1711480200,0,2024-03-26 19:10:00,945.590026,946.339904,942.799987,943.091979,505929.0
1711480500,0,2024-03-26 19:15:00,943.010009,944.43988,942.049987,943.482604,519278.0
1711480800,0,2024-03-26 19:20:00,943.380004,944.429992,942.599975,943.73999,353490.0
1711481100,0,2024-03-26 19:25:00,943.590026,943.849975,939.179992,940.400024,593570.0
1711481400,0,2024-03-26 19:30:00,940.46997,940.72998,937.109985,938.737976,857176.0
1711481700,0,2024-03-26 19:35:00,938.749328,940.280029,937.280029,937.817382,603990.0
1711482000,0,2024-03-26 19:40:00,937.520019,939.289978,931.700012,932.069885,1105272.0
1711482300,0,2024-03-26 19:45:00,931.905029,935.0,931.700012,934.84497,772907.0
1711482600,0,2024-03-26 19:50:00,934.690002,934.72998,929.299987,930.050109,1266688.0
1711482900,0,2024-03-26 19:55:00,930.400024,930.400024,925.020019,925.72998,2302346.0
1711546200,0,2024-03-27 13:30:00,931.0,932.400024,917.0,919.10498,3351552.0
1711546500,0,2024-03-27 13:35:00,919.140014,920.650024,912.390075,916.179992,1815372.0
1711546800,0,2024-03-27 13:40:00,915.850097,916.260009,910.030029,910.94989,1349636.0
1711547100,0,2024-03-27 13:45:00,910.664978,917.880004,908.880004,916.770019,1703667.0
1711547400,0,2024-03-27 13:50:00,916.71997,919.859985,906.070007,907.565002,1690131.0
1711547700,0,2024-03-27 13:55:00,907.429992,909.340026,901.180114,902.0,2155252.0
1711548000,0,2024-03-27 14:00:00,901.909606,904.099975,891.22998,895.659973,2812509.0
1711548300,0,2024-03-27 14:05:00,896.190002,900.200012,894.0,896.5,1555479.0
1711548600,0,2024-03-27 14:10:00,896.5,900.0,892.669982,897.830017,1444498.0
1711548900,0,2024-03-27 14:15:00,897.700012,903.249877,897.599975,900.519104,1424956.0
1711549200,0,2024-03-27 14:20:00,900.520019,902.73999,898.119995,899.140014,938939.0
1711549500,0,2024-03-27 14:25:00,899.270019,902.409912,897.5,899.929992,869435.0
1711549800,0,2024-03-27 14:30:00,900.09497,904.25,899.119995,903.994995,1013628.0
1711550100,0,2024-03-27 14:35:00,903.880004,904.23999,900.630004,903.020019,779101.0
1711550400,0,2024-03-27 14:40:00,903.489929,904.849975,900.350097,900.700012,757595.0
1711550700,0,2024-03-27 14:45:00,900.419982,902.5,898.0,898.460021,702091.0
1711551000,0,2024-03-27 14:50:00,898.544982,902.21997,897.100097,902.109985,771429.0
1711551300,0,2024-03-27 14:55:00,902.135314,903.0,900.200012,900.520019,517432.0
1711551600,0,2024-03-27 15:00:00,900.559997,902.280029,896.109985,898.010009,863927.0
1711551900,0,2024-03-27 15:05:00,898.049987,899.859985,897.299987,899.25299,467046.0
1711552200,0,2024-03-27 15:10:00,899.249023,900.090026,896.600097,899.804626,530125.0
1711552500,0,2024-03-27 15:15:00,899.804626,901.0,897.97998,899.71997,452628.0
1711552800,0,2024-03-27 15:20:00,899.584594,899.799987,896.646301,897.1828,429568.0
1711553100,0,2024-03-27 15:25:00,897.169982,899.19989,895.519287,895.700012,497390.0
1711553400,0,2024-03-27 15:30:00,895.619995,896.349975,893.130004,895.169982,740753.0
1711553700,0,2024-03-27 15:35:00,895.270019,897.200012,894.130004,896.200012,474948.0
1711554000,0,2024-03-27 15:40:00,896.195983,897.260009,894.909973,896.183593,386888.0
1711554300,0,2024-03-27 15:45:00,896.380004,896.98999,894.809997,896.304992,443812.0
1711554600,0,2024-03-27 15:50:00,896.292114,897.770019,895.580017,896.849975,353673.0
1711554900,0,2024-03-27 15:55:00,896.849975,899.900024,896.770019,897.859985,648867.0
1711555200,0,2024-03-27 16:00:00,897.80249,902.080017,897.270019,900.75,705435.0
1711555500,0,2024-03-27 16:05:00,900.820007,901.434997,899.020019,899.969909,451147.0
1711555800,0,2024-03-27 16:10:00,899.852294,900.190002,897.96997,899.37152,353488.0
1711556100,0,2024-03-27 16:15:00,899.289978,900.25,897.560119,899.900024,372149.0
1711556400,0,2024-03-27 16:20:00,900.817077,903.179992,900.080017,902.98999,638591.0
1711556700,0,2024-03-27 16:25:00,903.066772,903.188171,900.580017,901.929992,440932.0
1711557000,0,2024-03-27 16:30:00,902.0,903.890014,901.898681,902.549987,499297.0
1711557300,0,2024-03-27 16:35:00,902.799987,903.42987,901.0,901.474975,413689.0
1711557600,0,2024-03-27 16:40:00,901.505004,902.0,899.429992,899.46997,386162.0
1711557900,0,2024-03-27 16:45:00,899.789978,904.390014,899.600097,903.359985,509874.0
1711558200,0,2024-03-27 16:50:00,903.210021,903.659973,902.120422,903.349975,290585.0
1711558500,0,2024-03-27 16:55:00,903.390014,903.419982,901.630004,902.260009,257697.0
1711558800,0,2024-03-27 17:00:00,902.320007,903.21051,901.010009,901.020019,273583.0
1711559100,0,2024-03-27 17:05:00,901.020019,901.710021,899.330993,900.299987,375720.0
1711559400,0,2024-03-27 17:10:00,900.130004,901.68988,899.48999,901.293518,294132.0
1711559700,0,2024-03-27 17:15:00,901.25,902.679992,900.450073,902.652893,260259.0
1711560000,0,2024-03-27 17:20:00,902.585021,902.68988,900.75,901.390014,253113.0
1711560300,0,2024-03-27 17:25:00,901.260009,902.179992,900.03009,901.700195,278100.0
1711560600,0,2024-03-27 17:30:00,901.705017,904.0,901.705017,902.859985,421528.0
1711560900,0,2024-03-27 17:35:00,902.859985,903.640014,901.900024,902.349975,282775.0
1711561200,0,2024-03-27 17:40:00,902.23999,905.669982,902.169982,905.299987,518808.0
1711561500,0,2024-03-27 17:45:00,905.419982,906.98999,905.0,905.67749,621099.0
1711561800,0,2024-03-27 17:50:00,905.674987,906.25,904.700012,904.830017,378980.0
1711562100,0,2024-03-27 17:55:00,904.969909,906.829895,904.840026,905.696228,400238.0
1711562400,0,2024-03-27 18:00:00,905.798828,905.98999,901.679992,902.205017,576498.0
1711562700,0,2024-03-27 18:05:00,902.205017,902.929992,899.820007,901.325012,582517.0
1711563000,0,2024-03-27 18:10:00,901.210021,902.744995,900.200012,902.744995,413231.0
1711563300,0,2024-03-27 18:15:00,902.632629,903.559997,901.640075,902.359985,357069.0
1711563600,0,2024-03-27 18:20:00,902.395019,903.599975,902.099975,902.659973,281632.0
1711563900,0,2024-03-27 18:25:00,902.5,903.909973,901.894897,902.705017,309350.0
1711564200,0,2024-03-27 18:30:00,902.705017,903.749877,899.972473,900.0,457751.0
1711564500,0,2024-03-27 18:35:00,900.049987,900.599975,898.775024,899.400024,452959.0
1711564800,0,2024-03-27 18:40:00,899.419982,901.140014,898.730102,900.5,413273.0
1711565100,0,2024-03-27 18:45:00,900.440002,901.090026,898.0,899.299987,380276.0
1711565400,0,2024-03-27 18:50:00,899.325012,899.58081,897.559997,897.637329,401385.0
1711565700,0,2024-03-27 18:55:00,897.740112,898.319885,895.102478,897.44812,720271.0
1711566000,0,2024-03-27 19:00:00,897.640319,899.400024,896.450012,897.46997,452826.0
1711566300,0,2024-03-27 19:05:00,897.440002,898.859985,895.98999,896.369873,415061.0
1711566600,0,2024-03-27 19:10:00,896.329895,896.47998,892.5,894.049987,826932.0
1711566900,0,2024-03-27 19:15:00,894.109924,894.479919,892.099975,893.280029,569928.0
1711567200,0,2024-03-27 19:20:00,893.137817,894.400024,891.350097,893.895019,653898.0
1711567500,0,2024-03-27 19:25:00,893.97998,896.390014,892.750122,895.909973,603999.0
1711567800,0,2024-03-27 19:30:00,895.999877,898.340026,895.01007,896.869995,634247.0
1711568100,0,2024-03-27 19:35:00,896.955017,902.0,896.955017,901.765014,813128.0
1711568400,0,2024-03-27 19:40:00,901.560119,903.179992,900.400024,902.895019,808602.0
1711568700,0,2024-03-27 19:45:00,902.650024,904.030029,900.799987,901.304992,809008.0
1711569000,0,2024-03-27 19:50:00,901.450012,905.400024,900.849975,905.309997,919282.0
1711569300,0,2024-03-27 19:55:00,905.059997,905.059997,901.669982,902.559997,1326235.0
1711632600,0,2024-03-28 13:30:00,899.780029,900.22998,891.929992,893.190002,2397221.0
1711632900,0,2024-03-28 13:35:00,893.190002,902.5,892.659973,900.190002,1347736.0
1711633200,0,2024-03-28 13:40:00,900.087707,906.789978,899.010986,905.75,1549156.0
1711633500,0,2024-03-28 13:45:00,905.827514,912.399902,905.800109,911.906921,1763129.0
1711633800,0,2024-03-28 13:50:00,911.97998,912.97998,907.770019,908.529418,1260785.0
1711634100,0,2024-03-28 13:55:00,908.979919,911.869995,905.900024,906.476379,1067918.0
1711634400,0,2024-03-28 14:00:00,906.770019,911.22998,906.28009,909.25,903438.0
1711634700,0,2024-03-28 14:05:00,909.340026,910.510009,904.859985,906.179992,772435.0
1711635000,0,2024-03-28 14:10:00,906.228393,906.679992,900.119995,903.700012,1065015.0
1711635300,0,2024-03-28 14:15:00,903.630004,904.960021,901.470092,904.960021,673684.0
1711635600,0,2024-03-28 14:20:00,904.959899,904.959899,901.020019,902.940002,740051.0
1711635900,0,2024-03-28 14:25:00,902.929992,906.599975,902.929992,905.653869,630910.0
1711636200,0,2024-03-28 14:30:00,905.700012,909.400024,905.409973,908.700012,632861.0
1711636500,0,2024-03-28 14:35:00,908.715026,910.700012,907.030029,907.919982,657122.0
1711636800,0,2024-03-28 14:40:00,907.98999,909.950012,906.809997,909.494995,493537.0
1711637100,0,2024-03-28 14:45:00,909.460021,909.679992,907.22998,908.696411,476139.0
1711637400,0,2024-03-28 14:50:00,908.809997,908.950012,904.809997,905.816772,1044629.0
1711637700,0,2024-03-28 14:55:00,905.83612,907.289916,905.400024,906.015014,362533.0
1711638000,0,2024-03-28 15:00:00,906.309997,908.359924,906.109985,907.640014,360416.0
1711638300,0,2024-03-28 15:05:00,907.369995,908.874328,906.25,908.049987,410964.0
1711638600,0,2024-03-28 15:10:00,908.130004,908.200012,906.0,907.826293,339533.0
1711638900,0,2024-03-28 15:15:00,907.724975,909.590026,907.46997,908.849975,424788.0
1711639200,0,2024-03-28 15:20:00,908.71997,909.450012,908.101013,908.159973,319090.0
1711639500,0,2024-03-28 15:25:00,908.330017,908.630004,906.52008,906.711914,435473.0
1711639800,0,2024-03-28 15:30:00,906.679992,908.049987,904.320129,904.885009,473542.0
1711640100,0,2024-03-28 15:35:00,904.770019,905.224121,902.940002,904.208801,576667.0
1711640400,0,2024-03-28 15:40:00,904.270019,906.479919,904.099975,905.590026,400980.0
1711640700,0,2024-03-28 15:45:00,905.575378,908.179016,905.46997,907.73999,408009.0
1711641000,0,2024-03-28 15:50:00,907.747314,908.119873,906.669982,907.200012,293937.0
1711641300,0,2024-03-28 15:55:00,907.280029,908.169982,906.299987,907.950012,267394.0
1711641600,0,2024-03-28 16:00:00,908.044982,908.080017,906.070007,906.794982,278507.0
1711641900,0,2024-03-28 16:05:00,906.794982,906.96997,904.150024,905.700012,365992.0
1711642200,0,2024-03-28 16:10:00,905.71997,907.200012,905.661315,906.700012,273275.0
1711642500,0,2024-03-28 16:15:00,906.599975,907.140014,905.300109,905.885375,286536.0
1711642800,0,2024-03-28 16:20:00,905.640014,906.630004,904.23999,905.320007,263284.0
1711643100,0,2024-03-28 16:25:00,905.398498,906.629882,904.299987,906.330017,273651.0
1711643400,0,2024-03-28 16:30:00,906.349975,906.559997,905.210571,905.48999,194824.0
1711643700,0,2024-03-28 16:35:00,905.635009,907.669982,904.690002,907.25,387093.0
1711644000,0,2024-03-28 16:40:00,907.039978,907.919982,906.840026,907.169982,256293.0
1711644300,0,2024-03-28 16:45:00,907.140014,907.890014,906.590026,906.909973,262404.0
1711644600,0,2024-03-28 16:50:00,906.71997,907.799987,906.020019,907.73999,254878.0
1711644900,0,2024-03-28 16:55:00,907.760009,907.840026,905.309997,906.468627,316078.0
1711645200,0,2024-03-28 17:00:00,906.468627,906.669921,904.630004,906.01007,231157.0
1711645500,0,2024-03-28 17:05:00,906.340026,907.450012,906.230102,906.733581,229202.0
1711645800,0,2024-03-28 17:10:00,906.809997,906.809997,904.419982,905.434997,273387.0
1711646100,0,2024-03-28 17:15:00,905.599975,906.820007,904.880004,906.462524,270910.0
1711646400,0,2024-03-28 17:20:00,906.455017,906.96997,905.700012,906.335021,163233.0
1711646700,0,2024-03-28 17:25:00,906.333801,906.780029,905.520019,905.909973,196159.0
1711647000,0,2024-03-28 17:30:00,905.929992,906.499877,905.609985,906.08319,157554.0
1711647300,0,2024-03-28 17:35:00,906.190002,907.5,905.98999,907.320007,250752.0
1711647600,0,2024-03-28 17:40:00,907.23999,907.530029,905.659973,906.169982,273375.0
1711647900,0,2024-03-28 17:45:00,906.25,906.5,904.880004,905.160095,249822.0
1711648200,0,2024-03-28 17:50:00,905.46997,906.239929,904.429992,904.485412,231092.0
1711648500,0,2024-03-28 17:55:00,904.484985,905.599975,903.520019,903.875305,320154.0
1711648800,0,2024-03-28 18:00:00,904.039978,904.44989,901.86499,902.419982,474418.0
1711649100,0,2024-03-28 18:05:00,902.46997,904.969909,902.169982,904.179992,363266.0
1711649400,0,2024-03-28 18:10:00,904.080017,904.98999,903.580017,904.473388,516004.0
1711649700,0,2024-03-28 18:15:00,904.409973,904.900024,902.640014,902.789978,479871.0
1711650000,0,2024-03-28 18:20:00,902.690124,903.770019,902.419982,902.72467,260143.0
1711650300,0,2024-03-28 18:25:00,902.859985,904.200012,902.053527,903.830017,287783.0
1711650600,0,2024-03-28 18:30:00,904.0,905.0,903.619995,904.22998,296407.0
1711650900,0,2024-03-28 18:35:00,904.169982,905.22998,903.510009,904.21997,216297.0
1711651200,0,2024-03-28 18:40:00,904.159973,904.320007,902.349975,902.655029,298830.0
1711651500,0,2024-03-28 18:45:00,902.585021,903.749511,901.820007,903.593322,348593.0
1711651800,0,2024-03-28 18:50:00,903.700012,904.349975,903.140014,904.109985,240335.0
1711652100,0,2024-03-28 18:55:00,904.0,906.150024,903.410095,905.460021,417469.0
1711652400,0,2024-03-28 19:00:00,905.35498,907.17987,904.690002,905.025573,541580.0
1711652700,0,2024-03-28 19:05:00,904.940002,905.840026,903.590026,904.789978,350980.0
1711653000,0,2024-03-28 19:10:00,904.669982,905.619995,904.46997,904.630004,312744.0
1711653300,0,2024-03-28 19:15:00,904.650024,908.0,904.23999,907.409973,469750.0
1711653600,0,2024-03-28 19:20:00,907.473083,907.520019,905.4906,906.109985,355299.0
1711653900,0,2024-03-28 19:25:00,906.130004,906.248596,904.150024,904.348388,356205.0
1711654200,0,2024-03-28 19:30:00,904.369995,905.289978,903.010009,903.440002,448727.0
1711654500,0,2024-03-28 19:35:00,903.465026,904.635009,902.309997,903.21997,443701.0
1711654800,0,2024-03-28 19:40:00,903.284423,904.0,902.260009,903.539978,448191.0
1711655100,0,2024-03-28 19:45:00,903.5,903.669982,902.299987,902.71997,436104.0
1711655400,0,2024-03-28 19:50:00,902.71997,904.609924,901.880004,903.482971,781093.0
1711655700,0,2024-03-28 19:55:00,903.619995,905.090026,902.559997,903.169982,1282147.0
1711978200,0,2024-04-01 13:30:00,903.669982,910.349975,901.799987,907.400024,2327185.0
1711978500,0,2024-04-01 13:35:00,908.0,921.71997,907.400024,919.109985,2128053.0
1711978800,0,2024-04-01 13:40:00,919.119995,921.880004,915.799987,919.575012,1517900.0
1711979100,0,2024-04-01 13:45:00,919.669982,922.25,916.659973,918.224975,1110456.0
1711979400,0,2024-04-01 13:50:00,918.224975,921.210021,914.210021,917.030029,1059573.0
1711979700,0,2024-04-01 13:55:00,917.090026,919.450012,915.960021,916.760009,687848.0
1711980000,0,2024-04-01 14:00:00,916.520019,917.809997,911.119995,911.700012,934681.0
1711980300,0,2024-04-01 14:05:00,911.72998,916.349975,910.299987,915.47998,812463.0
1711980600,0,2024-04-01 14:10:00,915.599975,918.289978,915.160095,917.849975,788831.0
1711980900,0,2024-04-01 14:15:00,918.070007,919.200012,912.200073,912.434997,759889.0
1711981200,0,2024-04-01 14:20:00,912.554992,916.5,912.059997,915.909973,728637.0
1711981500,0,2024-04-01 14:25:00,915.25,916.630004,912.679992,913.446105,532931.0
1711981800,0,2024-04-01 14:30:00,913.809997,917.210021,913.48999,916.599975,591701.0
1711982100,0,2024-04-01 14:35:00,916.552978,917.580017,912.359985,913.020019,586087.0
1711982400,0,2024-04-01 14:40:00,912.825012,914.659973,912.25,913.690002,534598.0
1711982700,0,2024-04-01 14:45:00,913.709228,913.98999,910.72998,911.270019,577278.0
1711983000,0,2024-04-01 14:50:00,911.359985,911.579895,905.210021,907.005004,932875.0
1711983300,0,2024-04-01 14:55:00,907.169982,908.349975,905.5,907.25,651835.0
1711983600,0,2024-04-01 15:00:00,907.0,908.530029,904.340026,906.47998,658308.0
1711983900,0,2024-04-01 15:05:00,906.508972,908.059997,904.880004,906.299987,510565.0
1711984200,0,2024-04-01 15:10:00,906.289978,906.609985,901.982482,902.270019,788679.0
1711984500,0,2024-04-01 15:15:00,902.402526,902.559875,895.0,897.350097,1341784.0
1711984800,0,2024-04-01 15:20:00,897.23468,899.890014,894.22998,898.650024,838897.0
1711985100,0,2024-04-01 15:25:00,898.630004,900.340026,898.01007,899.820007,545223.0
1711985400,0,2024-04-01 15:30:00,899.799987,899.829895,894.860107,895.289978,589164.0
1711985700,0,2024-04-01 15:35:00,895.270019,897.869995,893.0,894.390014,683849.0
1711986000,0,2024-04-01 15:40:00,894.320007,896.5,894.320007,896.46997,444877.0
1711986300,0,2024-04-01 15:45:00,896.440002,897.98999,893.810119,897.419982,558193.0
1711986600,0,2024-04-01 15:50:00,897.409973,898.010009,893.799987,894.533874,518465.0
1711986900,0,2024-04-01 15:55:00,894.809997,896.309997,892.900024,893.650024,607656.0
1711987200,0,2024-04-01 16:00:00,894.0,894.770019,892.039978,894.73999,651986.0
1711987500,0,2024-04-01 16:05:00,894.770019,896.090026,893.820129,895.030029,432061.0
1711987800,0,2024-04-01 16:10:00,894.86499,897.5,894.460021,896.929992,407871.0
1711988100,0,2024-04-01 16:15:00,897.039978,898.400024,896.5,897.405029,358027.0
1711988400,0,2024-04-01 16:20:00,897.559997,898.979919,897.210021,897.77478,335628.0
1711988700,0,2024-04-01 16:25:00,897.580017,898.869995,896.799987,898.789978,284163.0
1711989000,0,2024-04-01 16:30:00,898.880004,901.460021,898.750122,900.97998,570141.0
1711989300,0,2024-04-01 16:35:00,900.679992,901.840026,899.360107,900.170227,458516.0
1711989600,0,2024-04-01 16:40:00,900.170227,901.570007,899.75,900.659973,334229.0
1711989900,0,2024-04-01 16:45:00,900.85498,901.0,898.599975,900.349975,381351.0
1711990200,0,2024-04-01 16:50:00,900.349975,901.700012,899.539978,900.039978,389848.0
1711990500,0,2024-04-01 16:55:00,899.929992,900.940002,898.7901,899.565002,268662.0
1711990800,0,2024-04-01 17:00:00,899.669982,899.789978,897.390075,898.159973,330569.0
1711991100,0,2024-04-01 17:05:00,898.200012,898.599914,896.049987,896.059997,318639.0
1711991400,0,2024-04-01 17:10:00,896.173889,896.900024,894.940002,895.812194,386058.0
1711991700,0,2024-04-01 17:15:00,895.840026,897.340026,895.808288,896.71997,259911.0
1711992000,0,2024-04-01 17:20:00,896.705017,896.950012,895.039978,895.122192,293014.0
1711992300,0,2024-04-01 17:25:00,895.109985,899.190002,895.0401,899.049987,348558.0
1711992600,0,2024-04-01 17:30:00,898.974975,899.940002,898.25,898.309997,324789.0
1711992900,0,2024-04-01 17:35:00,898.299987,899.780029,898.039978,898.59497,236799.0
1711993200,0,2024-04-01 17:40:00,898.630004,900.0,898.450012,899.679809,229872.0
1711993500,0,2024-04-01 17:45:00,899.710021,899.98999,897.745178,899.440002,450132.0
1711993800,0,2024-04-01 17:50:00,899.520019,900.809875,898.120117,899.281982,260300.0
1711994100,0,2024-04-01 17:55:00,899.473205,899.929992,898.0,899.140075,380919.0
1711994400,0,2024-04-01 18:00:00,899.320007,899.760009,898.320007,899.286682,174530.0
1711994700,0,2024-04-01 18:05:00,899.264526,899.299987,897.799987,899.002624,200487.0
1711995000,0,2024-04-01 18:10:00,899.085388,899.650024,897.859985,898.271728,255865.0
1711995300,0,2024-04-01 18:15:00,898.099975,899.5,898.000122,899.090026,183419.0
1711995600,0,2024-04-01 18:20:00,899.119995,902.280029,899.0,902.109985,414576.0
1711995900,0,2024-04-01 18:25:00,902.114624,902.390014,900.659973,901.429992,285026.0
1711996200,0,2024-04-01 18:30:00,901.349975,902.330017,900.740112,902.200012,274768.0
1711996500,0,2024-04-01 18:35:00,902.169982,904.130004,901.210021,903.759521,424491.0
1711996800,0,2024-04-01 18:40:00,903.771118,904.709899,902.049987,902.839111,450293.0
1711997100,0,2024-04-01 18:45:00,902.942626,903.599975,902.539978,903.029907,430391.0
1711997400,0,2024-04-01 18:50:00,902.931274,903.799987,902.0,902.456909,286045.0
1711997700,0,2024-04-01 18:55:00,902.640014,903.25,901.549987,902.445007,301172.0
1711998000,0,2024-04-01 19:00:00,902.409973,902.420104,901.047119,901.97998,279443.0
1711998300,0,2024-04-01 19:05:00,901.840026,904.0,901.620117,903.399108,433359.0
1711998600,0,2024-04-01 19:10:00,903.320007,904.0,902.210083,902.644409,291864.0
1711998900,0,2024-04-01 19:15:00,902.945007,903.190002,901.110107,902.304992,282265.0
1711999200,0,2024-04-01 19:20:00,902.280029,903.760009,901.03009,901.678894,371336.0
1711999500,0,2024-04-01 19:25:00,901.789978,901.98999,898.870117,899.86499,475509.0
1711999800,0,2024-04-01 19:30:00,899.86499,901.349975,899.080017,900.169982,381267.0
1712000100,0,2024-04-01 19:35:00,900.109985,900.640014,896.619995,897.109985,478371.0
1712000400,0,2024-04-01 19:40:00,897.349975,899.950012,897.109985,899.659973,420035.0
1712000700,0,2024-04-01 19:45:00,899.869995,900.319885,898.929992,899.645019,339454.0
1712001000,0,2024-04-01 19:50:00,899.690002,900.799987,896.640014,900.5,620154.0
1712001300,0,2024-04-01 19:55:00,900.780029,903.809997,900.75,903.71997,1300515.0
1712064600,0,2024-04-02 13:30:00,888.330017,888.98999,881.21997,883.619995,3209204.0
1712064900,0,2024-04-02 13:35:00,883.109985,888.93988,882.179992,883.609985,1176727.0
1712065200,0,2024-04-02 13:40:00,883.71997,884.340026,877.25,879.400024,1509692.0
1712065500,0,2024-04-02 13:45:00,879.409973,882.98999,878.460083,880.999877,939618.0
1712065800,0,2024-04-02 13:50:00,880.539916,883.710021,879.549987,880.71997,742128.0
1712066100,0,2024-04-02 13:55:00,881.0,884.309875,880.5,884.0,674273.0
1712066400,0,2024-04-02 14:00:00,884.260009,885.590026,881.309997,884.700012,814248.0
1712066700,0,2024-04-02 14:05:00,884.695007,884.869995,881.559997,882.434997,671605.0
1712067000,0,2024-04-02 14:10:00,882.445007,883.159973,877.619995,879.020019,915373.0
1712067300,0,2024-04-02 14:15:00,879.020019,879.98999,876.200012,877.700012,977651.0
1712067600,0,2024-04-02 14:20:00,877.738586,880.799987,877.299987,880.25,673144.0
1712067900,0,2024-04-02 14:25:00,880.21997,881.460021,877.830017,880.260009,691867.0
1712068200,0,2024-04-02 14:30:00,880.39978,880.97998,878.300109,878.409973,443956.0
1712068500,0,2024-04-02 14:35:00,878.369995,881.98999,878.359985,880.859985,505504.0
1712068800,0,2024-04-02 14:40:00,880.789978,882.359985,879.740783,881.681884,471212.0
1712069100,0,2024-04-02 14:45:00,881.73999,882.929992,880.100097,881.380004,744562.0
1712069400,0,2024-04-02 14:50:00,881.450012,882.200012,880.715026,881.429992,347695.0
1712069700,0,2024-04-02 14:55:00,881.447509,883.879882,880.799987,883.265014,424983.0
1712070000,0,2024-04-02 15:00:00,883.265014,883.830017,882.5,882.97998,427233.0
1712070300,0,2024-04-02 15:05:00,882.868896,887.5,882.600097,887.359985,768595.0
1712070600,0,2024-04-02 15:10:00,887.280029,888.0,886.090026,887.419982,641306.0
1712070900,0,2024-04-02 15:15:00,887.284973,889.773376,886.960021,889.759887,686025.0
1712071200,0,2024-04-02 15:20:00,889.760009,892.559997,889.140014,891.340026,796011.0
1712071500,0,2024-04-02 15:25:00,891.630004,893.880004,890.599975,893.760009,685955.0
1712071800,0,2024-04-02 15:30:00,893.781799,895.25,891.75,891.75,607574.0
1712072100,0,2024-04-02 15:35:00,891.770019,896.020019,891.760009,894.009887,721560.0
1712072400,0,2024-04-02 15:40:00,893.97998,894.47998,891.5,892.059997,446206.0
1712072700,0,2024-04-02 15:45:00,892.0,893.48999,891.5,892.99121,399206.0
1712073000,0,2024-04-02 15:50:00,892.999877,894.679992,890.710021,891.309997,611684.0
1712073300,0,2024-04-02 15:55:00,891.380004,892.72998,890.030029,890.520019,375986.0
1712073600,0,2024-04-02 16:00:00,890.46997,893.769897,890.409973,893.140014,366733.0
1712073900,0,2024-04-02 16:05:00,893.120117,894.109985,891.669982,893.025024,352614.0
1712074200,0,2024-04-02 16:10:00,893.130004,893.650024,891.809997,892.820007,252044.0
1712074500,0,2024-04-02 16:15:00,892.849975,893.149902,891.039978,891.260009,271018.0
1712074800,0,2024-04-02 16:20:00,891.265014,891.840026,890.309997,890.630004,326317.0
1712075100,0,2024-04-02 16:25:00,890.560791,891.700012,889.109985,891.21997,325552.0
1712075400,0,2024-04-02 16:30:00,891.109985,893.690002,890.830017,893.015014,386002.0
1712075700,0,2024-04-02 16:35:00,893.0,894.5,892.299987,893.35498,341722.0
1712076000,0,2024-04-02 16:40:00,893.367492,894.109985,892.200012,892.900024,351549.0
1712076300,0,2024-04-02 16:45:00,892.859985,897.149902,892.429992,896.96997,429936.0
1712076600,0,2024-04-02 16:50:00,896.889892,896.979919,895.309997,896.820007,370811.0
1712076900,0,2024-04-02 16:55:00,896.659973,897.890014,896.330017,896.96997,377864.0
1712077200,0,2024-04-02 17:00:00,896.960021,899.73999,896.380004,899.349975,562085.0
1712077500,0,2024-04-02 17:05:00,899.119995,900.940002,898.609985,899.859985,555877.0
1712077800,0,2024-04-02 17:10:00,899.790771,899.869873,896.880004,897.590026,673255.0
1712078100,0,2024-04-02 17:15:00,897.59497,897.919982,895.28009,895.299987,568063.0
1712078400,0,2024-04-02 17:20:00,895.280029,896.900024,895.109985,896.070007,371791.0
1712078700,0,2024-04-02 17:25:00,896.179992,896.900024,895.204223,896.46997,315550.0
1712079000,0,2024-04-02 17:30:00,896.465026,896.900024,895.299987,895.429992,320381.0
1712079300,0,2024-04-02 17:35:00,895.460021,896.329895,894.22998,895.359985,336976.0
1712079600,0,2024-04-02 17:40:00,895.380004,895.719909,894.200073,894.813293,302665.0
1712079900,0,2024-04-02 17:45:00,894.674987,896.0,894.340087,895.210021,430470.0
1712080200,0,2024-04-02 17:50:00,895.200012,896.0,893.760009,894.015197,370958.0
1712080500,0,2024-04-02 17:55:00,893.994995,894.909912,893.125122,893.804199,282085.0
1712080800,0,2024-04-02 18:00:00,893.822387,895.200012,893.609985,895.031188,297439.0
1712081100,0,2024-04-02 18:05:00,895.309997,896.599914,894.789978,896.375,338836.0
1712081400,0,2024-04-02 18:10:00,896.440002,896.799987,895.119995,895.880004,263068.0
1712081700,0,2024-04-02 18:15:00,895.880004,897.200012,895.300109,896.525024,285403.0
1712082000,0,2024-04-02 18:20:00,896.619995,897.549987,895.869995,896.210021,286902.0
1712082300,0,2024-04-02 18:25:00,896.200012,896.5,895.320007,895.47998,259453.0
1712082600,0,2024-04-02 18:30:00,895.47998,895.98999,894.510009,895.359985,231309.0
1712082900,0,2024-04-02 18:35:00,895.200012,895.47998,894.0,894.570007,271289.0
1712083200,0,2024-04-02 18:40:00,894.710021,895.71997,894.299987,895.007629,259453.0
1712083500,0,2024-04-02 18:45:00,895.0,895.150024,892.120117,892.565002,369006.0
1712083800,0,2024-04-02 18:50:00,892.637512,893.889892,892.539978,893.700012,292929.0
1712084100,0,2024-04-02 18:55:00,893.700012,894.270019,893.230102,894.0,220347.0
1712084400,0,2024-04-02 19:00:00,893.780029,895.5,893.609985,895.224975,297461.0
1712084700,0,2024-04-02 19:05:00,895.220886,896.630004,895.109985,895.889892,397313.0
1712085000,0,2024-04-02 19:10:00,895.770019,896.5,894.080017,894.174499,336552.0
1712085300,0,2024-04-02 19:15:00,894.335021,894.579895,892.75,892.940002,287938.0
1712085600,0,2024-04-02 19:20:00,892.849975,894.349975,892.73999,894.099975,318981.0
1712085900,0,2024-04-02 19:25:00,894.105224,894.400024,892.840026,893.216796,270604.0
1712086200,0,2024-04-02 19:30:00,893.244995,894.0,892.28009,893.919982,373388.0
1712086500,0,2024-04-02 19:35:00,893.880004,895.359985,893.670104,895.130004,379060.0
1712086800,0,2024-04-02 19:40:00,895.208984,896.700012,895.090026,895.994995,559281.0
1712087100,0,2024-04-02 19:45:00,895.994995,896.580017,894.880004,896.390014,410324.0
1712087400,0,2024-04-02 19:50:00,896.549987,896.590026,894.559997,895.609985,491795.0
1712087700,0,2024-04-02 19:55:00,895.599975,895.75,894.020019,894.46997,821266.0
1712151000,0,2024-04-03 13:30:00,884.260009,890.619995,884.0,889.867675,2145689.0
1712151300,0,2024-04-03 13:35:00,889.85498,893.539978,887.359985,888.168395,998773.0
1712151600,0,2024-04-03 13:40:00,888.34497,889.179992,885.580017,886.042175,792610.0
1712151900,0,2024-04-03 13:45:00,886.109985,890.0,885.549987,888.320007,668620.0
1712152200,0,2024-04-03 13:50:00,888.084777,891.46997,888.0,891.099975,643225.0
1712152500,0,2024-04-03 13:55:00,891.23999,892.049987,888.030029,888.890014,634895.0
1712152800,0,2024-04-03 14:00:00,889.169982,897.640014,889.130004,897.46997,1390536.0
1712153100,0,2024-04-03 14:05:00,897.71997,899.859985,895.5,895.700012,1095160.0
1712153400,0,2024-04-03 14:10:00,895.690002,897.099975,894.549987,896.950012,751973.0
1712153700,0,2024-04-03 14:15:00,897.059997,899.849975,896.669982,899.710021,737902.0
1712154000,0,2024-04-03 14:20:00,899.689025,902.619873,898.770019,902.109985,1060183.0
1712154300,0,2024-04-03 14:25:00,902.04541,903.73999,901.140014,901.630004,801840.0
1712154600,0,2024-04-03 14:30:00,901.585021,903.5,901.099975,902.294677,661470.0
1712154900,0,2024-04-03 14:35:00,902.210021,903.5,899.590087,900.628601,647137.0
1712155200,0,2024-04-03 14:40:00,900.619995,901.97998,900.080017,901.155883,422232.0
1712155500,0,2024-04-03 14:45:00,901.117919,901.820007,900.400024,900.59497,393241.0
1712155800,0,2024-04-03 14:50:00,900.559997,901.519897,899.22998,899.715026,467289.0
1712156100,0,2024-04-03 14:55:00,899.715026,901.409912,899.559997,900.990173,424214.0
1712156400,0,2024-04-03 15:00:00,900.830017,901.5,899.549987,899.799987,338106.0
1712156700,0,2024-04-03 15:05:00,900.013183,900.97937,899.820129,900.409912,234110.0
1712157000,0,2024-04-03 15:10:00,900.299987,903.450012,899.919982,903.179992,539754.0
1712157300,0,2024-04-03 15:15:00,903.22998,903.459899,901.799987,902.21997,342209.0
1712157600,0,2024-04-03 15:20:00,902.200012,902.619995,901.510009,902.070007,294544.0
1712157900,0,2024-04-03 15:25:00,901.900024,902.849975,901.51007,901.859985,254524.0
1712158200,0,2024-04-03 15:30:00,901.869995,902.429992,900.481323,900.820007,285027.0
1712158500,0,2024-04-03 15:35:00,900.646972,901.46997,900.530029,900.71997,192692.0
1712158800,0,2024-04-03 15:40:00,900.840026,901.979919,900.530029,901.005004,256057.0
1712159100,0,2024-04-03 15:45:00,901.130004,901.130004,898.98999,899.359985,388060.0
1712159400,0,2024-04-03 15:50:00,899.289978,899.289978,896.190002,896.434997,517734.0
1712159700,0,2024-04-03 15:55:00,896.210021,896.71997,895.080017,895.530029,420205.0
1712160000,0,2024-04-03 16:00:00,895.690002,895.690002,892.609985,893.0,541017.0
1712160300,0,2024-04-03 16:05:00,892.880004,893.549926,891.799987,892.840026,497660.0
1712160600,0,2024-04-03 16:10:00,892.75,893.599975,891.390014,892.909973,572281.0
1712160900,0,2024-04-03 16:15:00,893.179992,895.19989,892.590026,894.765014,523625.0
1712161200,0,2024-04-03 16:20:00,894.778076,895.97998,894.640014,895.840026,462717.0
1712161500,0,2024-04-03 16:25:00,895.764282,896.369995,894.510009,896.236572,384489.0
1712161800,0,2024-04-03 16:30:00,896.299987,897.400024,895.500122,897.0,355431.0
1712162100,0,2024-04-03 16:35:00,897.058227,897.690002,892.620117,893.950622,489975.0
1712162400,0,2024-04-03 16:40:00,894.119995,898.98999,893.97998,897.690124,541812.0
1712162700,0,2024-04-03 16:45:00,897.690124,898.109985,897.059997,897.109985,232554.0
1712163000,0,2024-04-03 16:50:00,897.190002,899.840026,896.670104,898.73999,379031.0
1712163300,0,2024-04-03 16:55:00,898.809997,899.390014,897.510009,897.73999,265494.0
1712163600,0,2024-04-03 17:00:00,897.96997,899.299926,897.510009,897.98999,257840.0
1712163900,0,2024-04-03 17:05:00,898.102478,899.200012,897.950012,898.401794,231211.0
1712164200,0,2024-04-03 17:10:00,898.389282,899.150024,898.200012,898.37152,160701.0
1712164500,0,2024-04-03 17:15:00,898.270019,898.44989,896.750976,898.09497,292229.0
1712164800,0,2024-04-03 17:20:00,897.940002,900.280029,897.909973,899.760009,400056.0
1712165100,0,2024-04-03 17:25:00,899.849975,901.25,899.599975,900.389526,367765.0
1712165400,0,2024-04-03 17:30:00,900.599975,900.73999,899.140014,899.374389,267531.0
1712165700,0,2024-04-03 17:35:00,899.458312,899.619995,897.840026,897.87799,268119.0
1712166000,0,2024-04-03 17:40:00,898.0,899.25,897.900024,898.799987,211912.0
1712166300,0,2024-04-03 17:45:00,898.599975,899.799926,898.280029,899.262023,248268.0
1712166600,0,2024-04-03 17:50:00,899.296386,900.450012,899.169982,899.48999,204559.0
1712166900,0,2024-04-03 17:55:00,899.579895,899.789978,898.530029,898.909973,162205.0
1712167200,0,2024-04-03 18:00:00,898.960021,899.770019,898.609985,899.011413,176218.0
1712167500,0,2024-04-03 18:05:00,899.073791,900.640014,898.520019,900.299987,276316.0
1712167800,0,2024-04-03 18:10:00,900.260009,900.75,899.039978,899.130004,226306.0
1712168100,0,2024-04-03 18:15:00,899.119995,899.630004,897.536376,899.109985,255458.0
1712168400,0,2024-04-03 18:20:00,899.090026,899.71997,898.840026,899.21997,178927.0
1712168700,0,2024-04-03 18:25:00,899.21997,899.359985,898.28009,898.47998,163124.0
1712169000,0,2024-04-03 18:30:00,898.400024,898.959899,897.840087,898.109985,245745.0
1712169300,0,2024-04-03 18:35:00,898.130004,899.309997,898.099975,898.96997,178611.0
1712169600,0,2024-04-03 18:40:00,899.080017,899.156127,897.429992,898.030029,193188.0
1712169900,0,2024-04-03 18:45:00,898.0,898.119995,895.880004,896.270019,325802.0
1712170200,0,2024-04-03 18:50:00,896.349975,896.440002,894.799987,896.164978,371060.0
1712170500,0,2024-04-03 18:55:00,896.169982,897.0,894.585327,895.4776,367821.0
1712170800,0,2024-04-03 19:00:00,895.609985,895.609985,894.330017,894.959899,346150.0
1712171100,0,2024-04-03 19:05:00,894.885009,896.179992,894.885009,896.049987,277393.0
1712171400,0,2024-04-03 19:10:00,896.099975,896.340026,891.0,891.760009,537627.0
1712171700,0,2024-04-03 19:15:00,891.630004,893.299987,888.919982,892.299987,605894.0
1712172000,0,2024-04-03 19:20:00,892.169982,892.97998,890.75,890.820007,322229.0
1712172300,0,2024-04-03 19:25:00,890.830017,892.109985,890.390014,891.369995,325857.0
1712172600,0,2024-04-03 19:30:00,891.23999,891.73999,889.620117,891.5,362661.0
1712172900,0,2024-04-03 19:35:00,891.580017,892.890014,891.474121,892.0,376546.0
1712173200,0,2024-04-03 19:40:00,891.84497,891.96997,890.440002,890.640014,280652.0
1712173500,0,2024-04-03 19:45:00,890.849975,891.049926,888.48999,889.520019,456354.0
1712173800,0,2024-04-03 19:50:00,889.48999,890.609985,888.619995,889.385009,597627.0
1712174100,0,2024-04-03 19:55:00,889.190002,890.0,888.109985,889.619995,947427.0
1712237400,0,2024-04-04 13:30:00,904.059997,905.760009,900.543395,905.0,2476573.0
1712237700,0,2024-04-04 13:35:00,904.770019,906.339904,897.300109,897.960021,1278538.0
1712238000,0,2024-04-04 13:40:00,898.022583,900.789978,896.0,896.97998,1001047.0
1712238300,0,2024-04-04 13:45:00,896.97998,898.599975,895.190002,896.000976,768523.0
1712238600,0,2024-04-04 13:50:00,896.156799,897.419982,893.210021,897.0,1021016.0
1712238900,0,2024-04-04 13:55:00,897.070007,898.340026,895.25238,897.169982,661503.0
1712239200,0,2024-04-04 14:00:00,897.349975,898.72998,896.5,897.25,561272.0
1712239500,0,2024-04-04 14:05:00,897.299987,899.400024,897.260009,898.440002,533529.0
1712239800,0,2024-04-04 14:10:00,898.565124,898.869995,896.21997,896.780029,423889.0
1712240100,0,2024-04-04 14:15:00,896.570007,898.549987,896.46997,897.369995,433142.0
1712240400,0,2024-04-04 14:20:00,897.354309,897.869995,894.280029,895.539978,583188.0
1712240700,0,2024-04-04 14:25:00,895.549987,898.419982,894.679992,898.080017,544414.0
1712241000,0,2024-04-04 14:30:00,898.21997,898.46997,896.830017,897.070007,392684.0
1712241300,0,2024-04-04 14:35:00,897.09497,898.299987,896.599975,897.960021,345397.0
1712241600,0,2024-04-04 14:40:00,897.965698,899.534973,897.359985,898.869995,428895.0
1712241900,0,2024-04-04 14:45:00,898.820007,899.200012,897.190002,897.559997,311460.0
1712242200,0,2024-04-04 14:50:00,897.72998,897.73999,896.280029,896.880004,320760.0
1712242500,0,2024-04-04 14:55:00,896.820007,897.75,896.200012,897.73999,272057.0
1712242800,0,2024-04-04 15:00:00,897.760009,897.98999,896.099975,896.36499,232924.0
1712243100,0,2024-04-04 15:05:00,896.510009,897.779907,896.039978,896.820007,279728.0
1712243400,0,2024-04-04 15:10:00,896.909973,897.270019,894.530029,894.780029,396339.0
1712243700,0,2024-04-04 15:15:00,894.599975,895.73999,893.659973,893.71997,377178.0
1712244000,0,2024-04-04 15:20:00,893.841674,895.179992,893.059997,894.885009,404652.0
1712244300,0,2024-04-04 15:25:00,894.885009,895.010009,893.700012,894.659973,279589.0
1712244600,0,2024-04-04 15:30:00,894.659973,894.840026,893.5,893.950012,258394.0
1712244900,0,2024-04-04 15:35:00,893.880004,894.830017,893.210021,894.781494,334029.0
1712245200,0,2024-04-04 15:40:00,894.804016,895.299987,894.160095,894.473388,291731.0
1712245500,0,2024-04-04 15:45:00,894.599975,894.820007,892.22998,892.820007,350776.0
1712245800,0,2024-04-04 15:50:00,893.0,893.869995,892.75,893.159973,250112.0
1712246100,0,2024-04-04 15:55:00,893.054992,893.5,892.130004,892.830017,256036.0
1712246400,0,2024-04-04 16:00:00,892.853027,895.149902,892.409973,894.890014,453501.0
1712246700,0,2024-04-04 16:05:00,895.049987,895.640014,894.710021,894.710021,285978.0
1712247000,0,2024-04-04 16:10:00,894.859985,895.580017,894.5,894.960021,182655.0
1712247300,0,2024-04-04 16:15:00,894.831726,897.090026,894.650024,896.904418,326568.0
1712247600,0,2024-04-04 16:20:00,896.97998,897.179992,896.080017,896.330017,242839.0
1712247900,0,2024-04-04 16:25:00,896.450012,896.682678,895.650024,896.59497,192325.0
1712248200,0,2024-04-04 16:30:00,896.580017,896.658203,895.900024,896.184997,156511.0
1712248500,0,2024-04-04 16:35:00,896.119995,897.289978,895.609985,896.799987,187689.0
1712248800,0,2024-04-04 16:40:00,896.914978,897.23999,896.419982,896.590026,145546.0
1712249100,0,2024-04-04 16:45:00,896.577819,896.700012,895.730224,895.950012,174294.0
1712249400,0,2024-04-04 16:50:00,895.950012,896.879882,895.53009,896.799987,153894.0
1712249700,0,2024-04-04 16:55:00,896.840026,896.849975,895.820007,896.429992,151368.0
1712250000,0,2024-04-04 17:00:00,896.5,896.819885,895.01007,895.270019,175911.0
1712250300,0,2024-04-04 17:05:00,895.289978,896.200012,894.570007,895.96997,190770.0
1712250600,0,2024-04-04 17:10:00,895.900024,896.899902,895.640075,896.015014,184056.0
1712250900,0,2024-04-04 17:15:00,896.109985,896.369995,895.400085,895.559997,120430.0
1712251200,0,2024-04-04 17:20:00,895.650024,896.149902,895.190002,895.630004,131298.0
1712251500,0,2024-04-04 17:25:00,895.830017,895.929992,894.5,894.664978,156818.0
1712251800,0,2024-04-04 17:30:00,894.809997,895.690002,894.809997,895.210021,179623.0
1712252100,0,2024-04-04 17:35:00,895.270019,896.0,895.159973,895.792297,154345.0
1712252400,0,2024-04-04 17:40:00,895.869995,895.900024,894.820007,895.18988,111635.0
1712252700,0,2024-04-04 17:45:00,895.179992,895.669982,893.500427,894.414978,230315.0
1712253000,0,2024-04-04 17:50:00,894.419982,894.72998,893.630004,893.650024,158115.0
1712253300,0,2024-04-04 17:55:00,893.69989,893.789978,891.96997,892.75,334610.0
1712253600,0,2024-04-04 18:00:00,892.599975,892.690002,891.000122,891.430725,383122.0
1712253900,0,2024-04-04 18:05:00,891.424987,891.549987,888.73999,889.497985,588283.0
1712254200,0,2024-04-04 18:10:00,889.309997,889.450012,886.720092,887.000122,658441.0
1712254500,0,2024-04-04 18:15:00,886.909973,887.73999,882.98999,883.859985,845060.0
1712254800,0,2024-04-04 18:20:00,883.815673,885.879882,883.0,885.879882,623357.0
1712255100,0,2024-04-04 18:25:00,885.71997,885.880004,881.0,881.700012,713972.0
1712255400,0,2024-04-04 18:30:00,881.655578,881.71997,877.300109,878.104003,918297.0
1712255700,0,2024-04-04 18:35:00,878.020019,881.809997,878.020019,880.746093,666727.0
1712256000,0,2024-04-04 18:40:00,880.320007,881.0,875.960021,876.565002,666000.0
1712256300,0,2024-04-04 18:45:00,876.619995,879.799987,876.200012,879.484985,600917.0
1712256600,0,2024-04-04 18:50:00,879.409973,879.580017,876.710021,877.700012,384768.0
1712256900,0,2024-04-04 18:55:00,877.380004,877.690002,873.049987,874.75,960441.0
1712257200,0,2024-04-04 19:00:00,874.25,874.46997,866.659973,867.590026,1407215.0
1712257500,0,2024-04-04 19:05:00,867.780029,870.959899,866.849975,870.453979,842186.0
1712257800,0,2024-04-04 19:10:00,870.340026,870.71997,867.700012,869.500122,685331.0
1712258100,0,2024-04-04 19:15:00,869.710021,870.119995,867.010009,867.46997,572207.0
1712258400,0,2024-04-04 19:20:00,867.460021,871.97998,867.340026,869.959716,768725.0
1712258700,0,2024-04-04 19:25:00,869.789978,871.020019,864.5,864.659973,811060.0
1712259000,0,2024-04-04 19:30:00,864.659973,867.969909,863.609985,867.099975,859368.0
1712259300,0,2024-04-04 19:35:00,867.22998,867.274108,862.880004,863.080017,644011.0
1712259600,0,2024-04-04 19:40:00,863.119995,864.039978,861.559997,863.510009,879398.0
1712259900,0,2024-04-04 19:45:00,863.54187,865.390014,863.400024,864.690002,1000702.0
1712260200,0,2024-04-04 19:50:00,864.950012,866.766723,864.445007,865.662902,839783.0
1712260500,0,2024-04-04 19:55:00,865.419982,865.419982,858.799987,859.020019,1950054.0
1712323800,0,2024-04-05 13:30:00,867.030029,873.679992,866.809997,867.080017,3383593.0
1712324100,0,2024-04-05 13:35:00,867.130004,870.549987,860.842712,861.085021,1365227.0
1712324400,0,2024-04-05 13:40:00,861.143981,875.830017,859.260009,872.580017,1764166.0
1712324700,0,2024-04-05 13:45:00,872.380004,874.450012,870.21997,873.520019,936337.0
1712325000,0,2024-04-05 13:50:00,873.299987,876.5,870.560119,876.46997,942207.0
1712325300,0,2024-04-05 13:55:00,876.429992,876.710021,872.799987,874.099975,780872.0
1712325600,0,2024-04-05 14:00:00,874.086791,875.0,871.200012,872.994995,723197.0
1712325900,0,2024-04-05 14:05:00,872.98999,874.679992,871.0,872.795227,561217.0
1712326200,0,2024-04-05 14:10:00,872.619995,874.399902,870.21997,872.690002,555917.0
1712326500,0,2024-04-05 14:15:00,872.667297,874.25,872.25,872.304992,425179.0
1712326800,0,2024-04-05 14:20:00,872.21997,873.510009,869.300109,870.96997,532722.0
1712327100,0,2024-04-05 14:25:00,870.85498,870.880004,866.159973,867.770019,698668.0
1712327400,0,2024-04-05 14:30:00,867.780029,869.799987,866.619995,869.47998,487046.0
1712327700,0,2024-04-05 14:35:00,869.039978,871.359985,867.22998,867.97998,537177.0
1712328000,0,2024-04-05 14:40:00,867.840026,870.200012,867.22998,869.080017,320349.0
1712328300,0,2024-04-05 14:45:00,869.080017,872.590026,868.869995,872.359985,484138.0
1712328600,0,2024-04-05 14:50:00,872.359985,874.190002,872.020019,874.119995,469889.0
1712328900,0,2024-04-05 14:55:00,874.10498,877.549987,873.23999,877.400085,702078.0
1712329200,0,2024-04-05 15:00:00,877.590026,878.619873,876.280029,877.030029,628386.0
1712329500,0,2024-04-05 15:05:00,876.859985,877.390014,874.799987,876.440002,562869.0
1712329800,0,2024-04-05 15:10:00,876.520019,877.390014,874.260009,875.227416,456757.0
1712330100,0,2024-04-05 15:15:00,875.109985,875.98999,872.300109,875.59497,486049.0
1712330400,0,2024-04-05 15:20:00,875.530029,876.340026,874.720092,876.135498,351066.0
1712330700,0,2024-04-05 15:25:00,876.339904,876.5,874.010009,875.099975,329231.0
1712331000,0,2024-04-05 15:30:00,875.146972,876.169982,874.460021,875.75,269794.0
1712331300,0,2024-04-05 15:35:00,875.840026,877.940002,875.840026,877.528625,428950.0
1712331600,0,2024-04-05 15:40:00,877.508972,879.679992,877.179992,879.535095,496090.0
1712331900,0,2024-04-05 15:45:00,879.679992,880.74298,879.200012,880.080017,644520.0
1712332200,0,2024-04-05 15:50:00,880.135009,881.0,879.710021,880.669982,381384.0
1712332500,0,2024-04-05 15:55:00,880.450073,882.93988,880.289978,882.140014,567632.0
1712332800,0,2024-04-05 16:00:00,882.23999,884.48999,882.051025,883.846191,698084.0
1712333100,0,2024-04-05 16:05:00,883.900024,884.809997,883.049987,883.455017,439358.0
1712333400,0,2024-04-05 16:10:00,883.48999,884.700012,881.799987,881.960021,510873.0
1712333700,0,2024-04-05 16:15:00,881.98999,883.830017,881.320007,883.66809,415611.0
1712334000,0,2024-04-05 16:20:00,883.686279,883.789978,880.510009,882.015014,388788.0
1712334300,0,2024-04-05 16:25:00,882.039978,882.169982,880.25,880.48999,291371.0
1712334600,0,2024-04-05 16:30:00,880.590026,881.293273,879.350097,880.73999,409553.0
1712334900,0,2024-04-05 16:35:00,880.674987,883.43988,880.599975,883.200012,335426.0
1712335200,0,2024-04-05 16:40:00,883.22998,883.309997,881.71997,882.23999,251947.0
1712335500,0,2024-04-05 16:45:00,882.25,883.140014,881.250122,881.630004,275900.0
1712335800,0,2024-04-05 16:50:00,881.784973,882.119995,880.799987,881.599975,220083.0
1712336100,0,2024-04-05 16:55:00,881.409973,883.73999,881.020019,883.260009,276181.0
1712336400,0,2024-04-05 17:00:00,883.400024,884.150024,882.840026,883.395019,272668.0
1712336700,0,2024-04-05 17:05:00,883.47998,883.510009,880.919982,881.10498,266382.0
1712337000,0,2024-04-05 17:10:00,881.190002,881.659973,879.609985,879.75,306556.0
1712337300,0,2024-04-05 17:15:00,879.789978,881.22998,879.775024,881.119995,195195.0
1712337600,0,2024-04-05 17:20:00,881.09497,883.299987,881.09497,882.294982,329088.0
1712337900,0,2024-04-05 17:25:00,882.460021,882.549987,881.270019,881.590026,180943.0
1712338200,0,2024-04-05 17:30:00,881.645019,883.190002,881.260009,882.446899,257964.0
1712338500,0,2024-04-05 17:35:00,882.460021,882.799987,881.450012,881.450012,186662.0
1712338800,0,2024-04-05 17:40:00,881.450012,882.199401,879.799987,880.859985,298518.0
1712339100,0,2024-04-05 17:45:00,880.794982,880.93988,879.679992,880.72998,279237.0
1712339400,0,2024-04-05 17:50:00,880.580017,881.179992,878.409973,879.119995,406450.0
1712339700,0,2024-04-05 17:55:00,879.200012,879.200012,875.73999,876.046691,427079.0
1712340000,0,2024-04-05 18:00:00,876.0,876.650024,873.109985,876.059997,598320.0
1712340300,0,2024-04-05 18:05:00,876.140014,879.119995,875.75,878.359985,424226.0
1712340600,0,2024-04-05 18:10:00,878.0,879.190002,877.630004,878.799987,336170.0
1712340900,0,2024-04-05 18:15:00,878.929992,879.849975,878.690002,879.622985,261609.0
1712341200,0,2024-04-05 18:20:00,879.531677,881.380004,878.869995,878.890014,525220.0
1712341500,0,2024-04-05 18:25:00,879.109985,879.780029,876.75,876.895019,317024.0
1712341800,0,2024-04-05 18:30:00,877.010009,879.369995,877.010009,878.74652,235544.0
1712342100,0,2024-04-05 18:35:00,878.859985,880.210021,878.190002,879.609985,257111.0
1712342400,0,2024-04-05 18:40:00,879.770019,880.309875,877.71997,878.500122,264614.0
1712342700,0,2024-04-05 18:45:00,878.710021,878.960021,876.309997,876.505004,312023.0
1712343000,0,2024-04-05 18:50:00,876.525329,877.859985,876.210021,876.840026,239029.0
1712343300,0,2024-04-05 18:55:00,877.010009,877.299987,875.400085,876.315002,261619.0
1712343600,0,2024-04-05 19:00:00,876.400024,877.96997,875.679992,877.914978,274913.0
1712343900,0,2024-04-05 19:05:00,877.97998,879.440002,877.410095,878.73999,383651.0
1712344200,0,2024-04-05 19:10:00,878.619995,879.5,878.359985,879.349975,210018.0
1712344500,0,2024-04-05 19:15:00,879.48999,879.578796,877.570007,877.820007,256983.0
1712344800,0,2024-04-05 19:20:00,877.950012,878.640014,876.47998,876.820007,232509.0
1712345100,0,2024-04-05 19:25:00,876.71997,877.96997,876.71997,877.325012,258895.0
1712345400,0,2024-04-05 19:30:00,877.3125,879.450012,877.030029,879.059997,332162.0
1712345700,0,2024-04-05 19:35:00,879.020019,879.150024,876.830078,877.474975,245806.0
1712346000,0,2024-04-05 19:40:00,877.48999,877.650024,876.25,876.429992,238865.0
1712346300,0,2024-04-05 19:45:00,876.419982,878.289978,876.400024,877.737121,379318.0
1712346600,0,2024-04-05 19:50:00,877.960021,881.0,877.679992,881.0,753397.0
1712346900,0,2024-04-05 19:55:00,880.890014,881.96997,879.474975,879.799987,1337841.0
1712583000,0,2024-04-08 13:30:00,886.960021,888.200012,879.309997,880.570007,2104441.0
1712583300,0,2024-04-08 13:35:00,880.386596,880.869995,870.799987,871.0,1307830.0
1712583600,0,2024-04-08 13:40:00,871.059997,875.46997,870.080017,873.169982,1243240.0
1712583900,0,2024-04-08 13:45:00,873.289978,874.799987,871.599975,872.820007,752320.0
1712584200,0,2024-04-08 13:50:00,873.140014,873.390014,868.109985,871.23999,887043.0
1712584500,0,2024-04-08 13:55:00,871.22998,874.200012,870.679992,873.429992,515632.0
1712584800,0,2024-04-08 14:00:00,873.409973,875.0,871.809997,873.360107,511799.0
1712585100,0,2024-04-08 14:05:00,873.364807,875.5,870.809997,874.359985,565290.0
1712585400,0,2024-04-08 14:10:00,874.20642,875.929992,872.800109,875.289428,462234.0
1712585700,0,2024-04-08 14:15:00,875.260009,877.159973,873.23999,874.3255,528201.0
1712586000,0,2024-04-08 14:20:00,874.5,876.67987,873.580017,875.96997,343186.0
1712586300,0,2024-04-08 14:25:00,876.020019,879.0,875.140014,878.0,587633.0
1712586600,0,2024-04-08 14:30:00,878.125,881.329895,877.940002,879.51007,639424.0
1712586900,0,2024-04-08 14:35:00,879.669982,880.609985,878.140014,878.690002,372246.0
1712587200,0,2024-04-08 14:40:00,878.710021,879.23999,877.109985,878.460021,331816.0
1712587500,0,2024-04-08 14:45:00,878.400024,879.399902,877.799987,878.72998,273495.0
1712587800,0,2024-04-08 14:50:00,878.700012,880.900024,878.650024,879.789978,380748.0
1712588100,0,2024-04-08 14:55:00,879.97998,880.083618,877.599975,878.125,263206.0
1712588400,0,2024-04-08 15:00:00,878.21997,878.650024,874.22998,876.044982,436004.0
1712588700,0,2024-04-08 15:05:00,875.890014,876.789916,874.53009,875.059997,237339.0
1712589000,0,2024-04-08 15:10:00,875.22998,876.630004,875.020019,875.924316,174967.0
1712589300,0,2024-04-08 15:15:00,876.4505,877.830017,876.0,876.270019,323875.0
1712589600,0,2024-04-08 15:20:00,876.150024,876.330017,873.840026,875.91333,279789.0
1712589900,0,2024-04-08 15:25:00,875.910095,876.299987,874.830017,876.070007,176324.0
1712590200,0,2024-04-08 15:30:00,875.890014,876.889892,874.580017,876.640014,216361.0
1712590500,0,2024-04-08 15:35:00,876.770019,877.145019,874.01007,875.840026,318391.0
1712590800,0,2024-04-08 15:40:00,875.859191,876.47998,874.770019,875.705017,192677.0
1712591100,0,2024-04-08 15:45:00,875.700012,875.700012,873.710021,875.039978,258844.0
1712591400,0,2024-04-08 15:50:00,875.150024,875.75,873.821594,874.890014,198977.0
1712591700,0,2024-04-08 15:55:00,874.5,874.749877,872.280029,874.229797,295673.0
1712592000,0,2024-04-08 16:00:00,874.080017,874.409973,871.599975,871.994995,273881.0
1712592300,0,2024-04-08 16:05:00,871.98999,873.23999,870.950012,872.534606,351229.0
1712592600,0,2024-04-08 16:10:00,872.445983,872.460021,869.559814,870.369628,383963.0
1712592900,0,2024-04-08 16:15:00,870.299987,871.340026,869.609985,870.205017,308114.0
1712593200,0,2024-04-08 16:20:00,870.341674,871.25,867.390014,867.409973,526122.0
1712593500,0,2024-04-08 16:25:00,867.510009,870.879882,867.330017,869.955017,385284.0
1712593800,0,2024-04-08 16:30:00,869.840026,872.450012,869.450012,871.753173,333200.0
1712594100,0,2024-04-08 16:35:00,871.799987,873.25,871.030029,872.369995,291043.0
1712594400,0,2024-04-08 16:40:00,872.158508,873.150024,872.0,872.630004,233495.0
1712594700,0,2024-04-08 16:45:00,872.660278,873.429992,871.73999,872.320007,214752.0
1712595000,0,2024-04-08 16:50:00,872.306701,873.0,871.809997,872.419982,155464.0
1712595300,0,2024-04-08 16:55:00,872.21997,873.799926,871.680114,873.780029,227732.0
1712595600,0,2024-04-08 17:00:00,873.679992,874.400024,872.580078,873.200012,196475.0
1712595900,0,2024-04-08 17:05:00,873.25,873.5,872.520019,872.732116,157278.0
1712596200,0,2024-04-08 17:10:00,872.859619,873.099975,871.520019,872.19989,202517.0
1712596500,0,2024-04-08 17:15:00,872.179992,872.419982,870.560119,871.179992,187745.0
1712596800,0,2024-04-08 17:20:00,871.340026,871.710021,870.120117,871.429992,159230.0
1712597100,0,2024-04-08 17:25:00,871.423095,872.590026,870.840026,872.590026,143979.0
1712597400,0,2024-04-08 17:30:00,872.461425,872.590026,870.909973,871.414978,117991.0
1712597700,0,2024-04-08 17:35:00,871.330017,871.890014,870.400085,871.099975,147007.0
1712598000,0,2024-04-08 17:40:00,871.051574,871.539978,869.590026,869.780273,237196.0
1712598300,0,2024-04-08 17:45:00,869.929992,870.320007,869.099975,870.049377,200815.0
1712598600,0,2024-04-08 17:50:00,870.034973,870.690002,868.890014,869.610107,207878.0
1712598900,0,2024-04-08 17:55:00,869.610229,871.780029,869.539978,871.690002,206940.0
1712599200,0,2024-04-08 18:00:00,871.700012,872.650024,870.799987,871.260009,213301.0
1712599500,0,2024-04-08 18:05:00,871.234985,872.0,871.049987,871.539978,107256.0
1712599800,0,2024-04-08 18:10:00,871.481506,872.47998,871.300109,871.789978,178390.0
1712600100,0,2024-04-08 18:15:00,871.856079,872.599975,871.650085,872.030029,134800.0
1712600400,0,2024-04-08 18:20:00,871.97998,872.200012,870.848022,871.234985,145742.0
1712600700,0,2024-04-08 18:25:00,871.289978,872.900024,871.010009,872.23999,175978.0
1712601000,0,2024-04-08 18:30:00,872.198791,872.320007,870.900024,871.064208,139497.0
1712601300,0,2024-04-08 18:35:00,871.090026,872.070007,870.900085,871.414978,134528.0
1712601600,0,2024-04-08 18:40:00,871.419982,871.549926,870.260009,870.737121,127865.0
1712601900,0,2024-04-08 18:45:00,870.72998,871.820007,870.340026,871.705017,149431.0
1712602200,0,2024-04-08 18:50:00,871.819885,872.309997,871.030029,871.789978,137116.0
1712602500,0,2024-04-08 18:55:00,871.955017,873.679992,871.71997,873.630004,242067.0
1712602800,0,2024-04-08 19:00:00,873.679992,873.71997,872.309997,872.557983,179427.0
1712603100,0,2024-04-08 19:05:00,872.650024,872.799987,871.119995,872.710021,161650.0
1712603400,0,2024-04-08 19:10:00,872.72998,873.690002,872.359985,872.860107,189656.0
1712603700,0,2024-04-08 19:15:00,872.950012,873.299987,872.212097,872.895019,112621.0
1712604000,0,2024-04-08 19:20:00,872.919128,873.400024,871.559997,871.951599,151920.0
1712604300,0,2024-04-08 19:25:00,871.950012,872.749877,871.380004,872.575012,172966.0
1712604600,0,2024-04-08 19:30:00,872.570007,874.590026,872.340698,874.299499,300735.0
1712604900,0,2024-04-08 19:35:00,874.210021,874.700012,873.5,873.799987,249589.0
1712605200,0,2024-04-08 19:40:00,873.830017,873.900024,871.0,871.609985,301414.0
1712605500,0,2024-04-08 19:45:00,871.549987,872.390014,871.049987,871.520019,269015.0
1712605800,0,2024-04-08 19:50:00,871.330017,872.0,869.820007,871.130004,438236.0
1712606100,0,2024-04-08 19:55:00,871.030029,871.880004,870.22998,871.880004,716596.0
1712669400,0,2024-04-09 13:30:00,874.299987,876.349975,865.099975,865.459899,1750406.0
1712669700,0,2024-04-09 13:35:00,865.304992,867.169982,862.23999,865.119995,1155324.0
1712670000,0,2024-04-09 13:40:00,865.082397,868.890014,865.000122,866.659912,906699.0
1712670300,0,2024-04-09 13:45:00,866.210021,869.909973,865.5,865.840026,728223.0
1712670600,0,2024-04-09 13:50:00,865.5,867.064819,864.27008,866.35559,485895.0
1712670900,0,2024-04-09 13:55:00,866.291625,868.0,862.070007,862.989929,697784.0
1712671200,0,2024-04-09 14:00:00,862.799987,863.960021,860.590087,862.25,807570.0
1712671500,0,2024-04-09 14:05:00,862.25,862.460021,856.059997,857.110717,1274698.0
1712671800,0,2024-04-09 14:10:00,857.000122,858.71997,855.5,857.508483,999126.0
1712672100,0,2024-04-09 14:15:00,857.619995,859.539916,853.099975,853.98999,1016340.0
1712672400,0,2024-04-09 14:20:00,854.0,855.579895,853.0,853.575317,768504.0
1712672700,0,2024-04-09 14:25:00,853.200012,854.320007,842.799987,844.170104,2260767.0
1712673000,0,2024-04-09 14:30:00,844.505004,844.799926,834.23999,839.460021,2278827.0
1712673300,0,2024-04-09 14:35:00,839.599975,840.869995,836.559997,840.20581,1306331.0
1712673600,0,2024-04-09 14:40:00,840.0,841.380004,835.510009,835.650024,1208468.0
1712673900,0,2024-04-09 14:45:00,835.830017,839.75,834.330017,836.820007,1167276.0
1712674200,0,2024-04-09 14:50:00,836.859985,837.590026,830.21997,830.21997,1307252.0
1712674500,0,2024-04-09 14:55:00,830.650024,837.34497,830.21997,837.22998,1319230.0
1712674800,0,2024-04-09 15:00:00,837.224975,838.879882,835.73999,838.520019,870016.0
1712675100,0,2024-04-09 15:05:00,838.724914,841.769897,838.109985,839.669982,1022638.0
1712675400,0,2024-04-09 15:10:00,839.769226,841.0,838.270202,838.669982,655519.0
1712675700,0,2024-04-09 15:15:00,838.664978,843.98999,838.570007,843.010009,878872.0
1712676000,0,2024-04-09 15:20:00,843.010009,844.179992,841.75,843.822204,554503.0
1712676300,0,2024-04-09 15:25:00,843.880004,844.089904,839.260009,839.769897,596605.0
1712676600,0,2024-04-09 15:30:00,839.440002,841.72998,837.280029,837.669982,609568.0
1712676900,0,2024-04-09 15:35:00,837.539978,840.359985,835.0,839.5,728219.0
1712677200,0,2024-04-09 15:40:00,839.5,842.799987,839.109985,842.590026,515998.0
1712677500,0,2024-04-09 15:45:00,842.47998,845.599975,842.219726,844.859985,753999.0
1712677800,0,2024-04-09 15:50:00,844.85498,846.690002,843.679992,845.445007,620141.0
1712678100,0,2024-04-09 15:55:00,845.5,847.690002,845.45343,846.919982,585891.0
1712678400,0,2024-04-09 16:00:00,846.849975,848.419982,845.299987,846.210021,577507.0
1712678700,0,2024-04-09 16:05:00,846.169982,848.880004,845.299987,848.570007,532635.0
1712679000,0,2024-04-09 16:10:00,848.73999,849.960021,847.300109,848.494995,581134.0
1712679300,0,2024-04-09 16:15:00,848.54541,848.900024,847.501586,847.794982,403219.0
1712679600,0,2024-04-09 16:20:00,847.710021,849.97998,847.710021,849.359924,435878.0
1712679900,0,2024-04-09 16:25:00,849.179992,849.75,846.460021,846.609985,438233.0
1712680200,0,2024-04-09 16:30:00,846.640014,848.830017,846.02008,848.300109,423715.0
1712680500,0,2024-04-09 16:35:00,848.505004,849.224975,847.849975,848.97998,277329.0
1712680800,0,2024-04-09 16:40:00,849.099975,849.710021,848.180114,848.781677,353145.0
1712681100,0,2024-04-09 16:45:00,848.999877,849.380004,846.820129,847.695007,323597.0
1712681400,0,2024-04-09 16:50:00,847.590026,848.150024,844.210083,844.498474,426652.0
1712681700,0,2024-04-09 16:55:00,844.5,845.47998,843.799987,844.640014,404246.0
1712682000,0,2024-04-09 17:00:00,844.72998,846.700012,844.210021,846.459411,346432.0
1712682300,0,2024-04-09 17:05:00,846.5,847.899902,846.210021,847.629028,250029.0
1712682600,0,2024-04-09 17:10:00,847.619995,847.97998,845.650024,845.905029,272357.0
1712682900,0,2024-04-09 17:15:00,845.900024,845.959289,843.849975,844.179992,340829.0
1712683200,0,2024-04-09 17:20:00,844.294982,846.200012,843.690002,845.330017,317310.0
1712683500,0,2024-04-09 17:25:00,845.119995,846.419982,844.849975,846.289978,261237.0
1712683800,0,2024-04-09 17:30:00,846.204406,847.390014,845.75,845.999877,235733.0
1712684100,0,2024-04-09 17:35:00,845.98999,847.609985,845.943176,847.609985,251013.0
1712684400,0,2024-04-09 17:40:00,847.52301,848.349975,846.171081,846.655029,314259.0
1712684700,0,2024-04-09 17:45:00,846.799926,846.799926,845.289978,845.784973,214013.0
1712685000,0,2024-04-09 17:50:00,845.784973,849.960021,845.679992,849.150024,581765.0
1712685300,0,2024-04-09 17:55:00,849.143981,849.729919,847.190002,847.406005,328660.0
1712685600,0,2024-04-09 18:00:00,847.405029,848.020019,845.859985,847.36499,341960.0
1712685900,0,2024-04-09 18:05:00,847.320007,848.349914,846.440002,847.080017,237511.0
1712686200,0,2024-04-09 18:10:00,847.419982,847.999877,845.500122,845.705017,272920.0
1712686500,0,2024-04-09 18:15:00,845.380004,847.599975,845.309997,847.075012,328489.0
1712686800,0,2024-04-09 18:20:00,847.075012,848.549987,846.349975,846.697021,234605.0
1712687100,0,2024-04-09 18:25:00,846.599975,847.700012,845.48999,846.130004,186156.0
1712687400,0,2024-04-09 18:30:00,846.152709,846.299987,844.880004,845.070129,265578.0
1712687700,0,2024-04-09 18:35:00,845.130004,846.309997,844.26007,844.679992,309692.0
1712688000,0,2024-04-09 18:40:00,844.530029,845.599975,843.820007,844.650878,269557.0
1712688300,0,2024-04-09 18:45:00,844.880004,845.440002,843.599975,843.75,261344.0
1712688600,0,2024-04-09 18:50:00,843.701293,846.280029,842.795776,845.72998,376862.0
1712688900,0,2024-04-09 18:55:00,845.710021,846.390014,844.890014,845.320007,221330.0
1712689200,0,2024-04-09 19:00:00,845.299987,845.309997,842.909973,843.86499,332802.0
1712689500,0,2024-04-09 19:05:00,843.856689,844.039978,842.200012,842.999877,361584.0
1712689800,0,2024-04-09 19:10:00,842.859375,843.489929,841.25,842.840026,438702.0
1712690100,0,2024-04-09 19:15:00,842.669982,843.760009,842.450012,843.289978,295296.0
1712690400,0,2024-04-09 19:20:00,843.198425,846.21997,843.0,845.945007,410203.0
1712690700,0,2024-04-09 19:25:00,845.849975,849.760009,845.299987,849.520019,706654.0
1712691000,0,2024-04-09 19:30:00,849.400024,851.880004,848.5,849.270019,890144.0
1712691300,0,2024-04-09 19:35:00,849.209899,849.724975,847.549987,847.705017,464473.0
1712691600,0,2024-04-09 19:40:00,847.859985,848.719909,846.750122,848.099975,477044.0
1712691900,0,2024-04-09 19:45:00,848.234985,848.780029,846.669982,848.625793,424511.0
1712692200,0,2024-04-09 19:50:00,848.770019,849.179992,847.660095,848.988586,469798.0
1712692500,0,2024-04-09 19:55:00,849.099975,853.799987,849.099975,853.640014,1398100.0
1712755800,0,2024-04-10 13:30:00,839.020019,843.899902,837.090026,842.818176,3787853.0
1712756100,0,2024-04-10 13:35:00,842.98999,860.599975,842.608703,858.307983,2390358.0
1712756400,0,2024-04-10 13:40:00,858.217529,863.999877,854.309997,862.72998,1664743.0
1712756700,0,2024-04-10 13:45:00,859.0,863.0,857.500122,859.835021,1214613.0
1712757000,0,2024-04-10 13:50:00,859.760009,869.359985,859.648071,868.442504,1662266.0
1712757300,0,2024-04-10 13:55:00,868.140014,872.0,866.669982,867.090026,1519513.0
1712757600,0,2024-04-10 14:00:00,867.5,868.507019,862.580017,863.200012,1100493.0
1712757900,0,2024-04-10 14:05:00,863.47998,867.0,861.330017,866.400024,909552.0
1712758200,0,2024-04-10 14:10:00,866.25,866.602416,862.359985,863.090026,576944.0
1712758500,0,2024-04-10 14:15:00,863.0,867.46997,861.800109,866.625,812732.0
1712758800,0,2024-04-10 14:20:00,866.777526,867.900024,863.289978,864.259399,626155.0
1712759100,0,2024-04-10 14:25:00,864.25,866.859985,863.51007,865.619995,539726.0
1712759400,0,2024-04-10 14:30:00,865.784973,871.0,865.329711,869.21997,1018017.0
1712759700,0,2024-04-10 14:35:00,869.099975,871.530029,867.770019,870.70288,644564.0
1712760000,0,2024-04-10 14:40:00,870.84497,874.0,869.400024,872.346008,791550.0
1712760300,0,2024-04-10 14:45:00,872.469909,873.038696,868.035522,869.059997,622731.0
1712760600,0,2024-04-10 14:50:00,869.0,869.780029,864.799987,865.25,730365.0
1712760900,0,2024-04-10 14:55:00,865.213317,866.400024,863.130004,866.119873,673411.0
1712761200,0,2024-04-10 15:00:00,866.099975,866.400024,862.5,864.625,771447.0
1712761500,0,2024-04-10 15:05:00,864.710021,866.299987,864.0,865.299926,353026.0
1712761800,0,2024-04-10 15:10:00,865.203186,866.299987,862.859985,864.760009,391074.0
1712762100,0,2024-04-10 15:15:00,864.799987,866.419982,864.03009,865.877929,312877.0
1712762400,0,2024-04-10 15:20:00,865.799987,868.73999,865.520202,867.585021,480500.0
1712762700,0,2024-04-10 15:25:00,867.770019,869.880004,867.400024,869.690002,394442.0
1712763000,0,2024-04-10 15:30:00,869.72998,869.890014,867.25,868.483398,346724.0
1712763300,0,2024-04-10 15:35:00,868.309997,868.909973,866.75,867.510009,262449.0
1712763600,0,2024-04-10 15:40:00,867.549987,869.47998,867.344604,867.709594,314525.0
1712763900,0,2024-04-10 15:45:00,867.73999,867.858825,866.210083,866.520019,271816.0
1712764200,0,2024-04-10 15:50:00,866.520019,867.75,866.23999,867.47998,234498.0
1712764500,0,2024-04-10 15:55:00,867.349975,867.72998,866.21997,866.576171,212573.0
1712764800,0,2024-04-10 16:00:00,866.576171,867.179992,864.75,866.869995,297160.0
1712765100,0,2024-04-10 16:05:00,867.159973,868.47998,866.382629,866.734985,287920.0
1712765400,0,2024-04-10 16:10:00,866.460021,867.633422,864.349975,864.830017,271228.0
1712765700,0,2024-04-10 16:15:00,864.958923,865.880004,864.671386,864.806518,219450.0
1712766000,0,2024-04-10 16:20:00,864.863891,865.459899,864.0,865.210571,247127.0
1712766300,0,2024-04-10 16:25:00,865.343872,866.25,865.030029,865.330017,241070.0
1712766600,0,2024-04-10 16:30:00,865.650024,867.150024,865.350097,866.869995,223695.0
1712766900,0,2024-04-10 16:35:00,866.890014,869.109985,866.890014,868.020019,355518.0
1712767200,0,2024-04-10 16:40:00,868.010009,868.286987,867.090026,867.274414,211650.0
1712767500,0,2024-04-10 16:45:00,867.169982,868.481506,866.52008,867.940002,217875.0
1712767800,0,2024-04-10 16:50:00,867.965515,868.868225,866.799987,868.72998,239254.0
1712768100,0,2024-04-10 16:55:00,868.7135,869.200012,867.830078,868.139709,205847.0
1712768400,0,2024-04-10 17:00:00,868.159973,869.650024,864.590026,865.789978,522317.0
1712768700,0,2024-04-10 17:05:00,865.780029,866.0,864.550109,864.80249,308764.0
1712769000,0,2024-04-10 17:10:00,864.833984,865.739929,863.210021,865.586791,359950.0
1712769300,0,2024-04-10 17:15:00,865.375,866.5,864.039978,866.406494,259529.0
1712769600,0,2024-04-10 17:20:00,866.440002,870.418701,866.080078,869.309692,595728.0
1712769900,0,2024-04-10 17:25:00,869.400024,870.0,867.513,868.25,322939.0
1712770200,0,2024-04-10 17:30:00,868.244995,869.249877,864.260009,866.07312,440036.0
1712770500,0,2024-04-10 17:35:00,866.132019,866.5,863.520019,864.22998,302504.0
1712770800,0,2024-04-10 17:40:00,864.190002,865.409973,863.650024,864.315002,259112.0
1712771100,0,2024-04-10 17:45:00,864.440002,865.299987,863.590087,865.130004,267530.0
1712771400,0,2024-04-10 17:50:00,864.890014,865.97998,863.258728,865.659973,290429.0
1712771700,0,2024-04-10 17:55:00,865.723999,870.0,865.28009,867.789978,441442.0
1712772000,0,2024-04-10 18:00:00,867.950012,870.0,865.340026,868.809997,378327.0
1712772300,0,2024-04-10 18:05:00,869.0,869.100524,865.700012,867.309997,289736.0
1712772600,0,2024-04-10 18:10:00,867.130004,868.47998,866.640686,868.333496,209296.0
1712772900,0,2024-04-10 18:15:00,868.314392,868.900024,866.397216,867.090026,241702.0
1712773200,0,2024-04-10 18:20:00,866.96997,868.599975,865.679992,866.5,242596.0
1712773500,0,2024-04-10 18:25:00,866.604125,867.599975,866.109985,866.494812,159729.0
1712773800,0,2024-04-10 18:30:00,866.679992,867.358703,865.010009,866.298583,240275.0
1712774100,0,2024-04-10 18:35:00,866.0,867.900024,865.75,867.474975,187087.0
1712774400,0,2024-04-10 18:40:00,867.340026,868.0,866.669982,867.580017,186423.0
1712774700,0,2024-04-10 18:45:00,867.580017,868.270019,866.690002,867.75,241306.0
1712775000,0,2024-04-10 18:50:00,867.75,868.820007,866.75,867.153503,334718.0
1712775300,0,2024-04-10 18:55:00,867.309997,867.309997,865.610107,865.849975,220039.0
1712775600,0,2024-04-10 19:00:00,865.859985,867.609985,864.260009,864.486022,318497.0
1712775900,0,2024-04-10 19:05:00,864.596191,865.48999,863.610107,865.169982,295841.0
1712776200,0,2024-04-10 19:10:00,865.840026,866.999877,865.390014,866.974792,299731.0
1712776500,0,2024-04-10 19:15:00,867.260009,868.510009,853.539978,868.09497,346382.0
1712776800,0,2024-04-10 19:20:00,868.11499,870.380004,868.063293,870.210021,493524.0
1712777100,0,2024-04-10 19:25:00,870.346374,871.47998,868.799987,869.072021,460761.0
1712777400,0,2024-04-10 19:30:00,869.270019,869.549987,867.208679,868.330017,331405.0
1712777700,0,2024-04-10 19:35:00,868.330017,868.900024,867.56958,867.859985,225298.0
1712778000,0,2024-04-10 19:40:00,867.98999,871.48999,867.98999,871.000122,465231.0
1712778300,0,2024-04-10 19:45:00,871.000305,872.070007,870.450012,871.211608,515166.0
1712778600,0,2024-04-10 19:50:00,871.049987,871.320007,868.780029,869.744995,608881.0
1712778900,0,2024-04-10 19:55:00,869.744995,871.880004,869.630004,869.840026,1051836.0
1712842200,0,2024-04-11 13:30:00,874.0,881.820007,869.260009,881.570007,3215628.0
1712842500,0,2024-04-11 13:35:00,881.343872,884.960021,878.5,879.690002,1502723.0
1712842800,0,2024-04-11 13:40:00,879.880004,881.549987,874.099975,874.53009,992139.0
1712843100,0,2024-04-11 13:45:00,874.760009,878.73999,874.530029,877.0,641591.0
1712843400,0,2024-04-11 13:50:00,876.911376,877.98999,875.140014,877.752014,609401.0
1712843700,0,2024-04-11 13:55:00,877.559997,882.179992,877.550109,880.520019,861790.0
1712844000,0,2024-04-11 14:00:00,880.539978,882.660705,877.619995,881.570007,654710.0
1712844300,0,2024-04-11 14:05:00,881.429992,882.950012,878.299987,879.032409,629007.0
1712844600,0,2024-04-11 14:10:00,878.97998,879.869873,875.059997,877.179992,788726.0
1712844900,0,2024-04-11 14:15:00,876.854797,878.428771,873.130126,876.940002,699856.0
1712845200,0,2024-04-11 14:20:00,876.71997,879.570007,876.599975,879.320007,475919.0
1712845500,0,2024-04-11 14:25:00,879.132202,880.71997,877.81311,880.424987,587817.0
1712845800,0,2024-04-11 14:30:00,880.390014,882.47998,878.830078,881.630004,627375.0
1712846100,0,2024-04-11 14:35:00,881.619995,885.409973,881.110107,885.034973,780016.0
1712846400,0,2024-04-11 14:40:00,885.260009,885.294799,882.610107,884.184997,508369.0
1712846700,0,2024-04-11 14:45:00,884.304504,888.22998,884.207885,887.089111,919883.0
1712847000,0,2024-04-11 14:50:00,887.083374,888.440002,885.609985,888.280029,619766.0
1712847300,0,2024-04-11 14:55:00,888.309997,888.639892,885.650085,886.234985,522413.0
1712847600,0,2024-04-11 15:00:00,886.234985,889.771972,886.0,889.260009,629300.0
1712847900,0,2024-04-11 15:05:00,889.164978,889.48999,886.700073,887.168212,434062.0
1712848200,0,2024-04-11 15:10:00,887.205017,888.770019,886.640014,886.974975,364590.0
1712848500,0,2024-04-11 15:15:00,887.130004,888.619995,886.871215,888.130004,323870.0
1712848800,0,2024-04-11 15:20:00,888.155029,889.960021,887.809997,887.840698,529347.0
1712849100,0,2024-04-11 15:25:00,887.929992,888.340026,886.120117,887.380615,376274.0
1712849400,0,2024-04-11 15:30:00,887.101013,888.089904,886.820007,887.369995,303680.0
1712849700,0,2024-04-11 15:35:00,887.200012,888.890014,886.840087,888.359985,286185.0
1712850000,0,2024-04-11 15:40:00,888.325012,888.799987,886.039978,886.377929,341328.0
1712850300,0,2024-04-11 15:45:00,886.109985,887.169921,885.25,886.502807,376333.0
1712850600,0,2024-04-11 15:50:00,886.500671,888.21997,885.520019,888.179992,336236.0
1712850900,0,2024-04-11 15:55:00,888.099975,890.609985,887.280029,890.5,516994.0
1712851200,0,2024-04-11 16:00:00,890.620788,890.98999,889.080078,889.760009,384236.0
1712851500,0,2024-04-11 16:05:00,889.679992,891.25,889.300109,890.281677,384166.0
1712851800,0,2024-04-11 16:10:00,890.283691,890.940002,889.400024,889.664672,207224.0
1712852100,0,2024-04-11 16:15:00,889.705017,891.0,889.0,890.700012,292017.0
1712852400,0,2024-04-11 16:20:00,890.825012,892.48999,889.820129,891.860107,478786.0
1712852700,0,2024-04-11 16:25:00,891.859985,893.19989,891.220092,891.998779,465736.0
1712853000,0,2024-04-11 16:30:00,892.0,894.44989,891.330017,893.700073,485576.0
1712853300,0,2024-04-11 16:35:00,893.700012,895.380004,893.53009,895.039978,497903.0
1712853600,0,2024-04-11 16:40:00,895.059997,896.200012,894.700012,895.499877,425108.0
1712853900,0,2024-04-11 16:45:00,895.35498,896.150024,894.200012,895.313293,388588.0
1712854200,0,2024-04-11 16:50:00,895.5,897.289916,895.0,896.659973,447254.0
1712854500,0,2024-04-11 16:55:00,896.565002,897.203979,894.099975,894.400024,431055.0
1712854800,0,2024-04-11 17:00:00,894.490112,897.049987,893.530029,896.525024,432208.0
1712855100,0,2024-04-11 17:05:00,896.64978,897.890014,896.340026,897.200012,479001.0
1712855400,0,2024-04-11 17:10:00,897.177978,898.559997,896.830017,898.526916,444224.0
1712855700,0,2024-04-11 17:15:00,898.390014,898.435791,896.810119,897.993286,360338.0
1712856000,0,2024-04-11 17:20:00,897.900024,898.580017,897.109985,897.984985,336602.0
1712856300,0,2024-04-11 17:25:00,898.080017,898.700012,897.690124,897.869995,334256.0
1712856600,0,2024-04-11 17:30:00,898.020019,898.413574,896.450012,896.599975,301882.0
1712856900,0,2024-04-11 17:35:00,896.619995,897.079895,895.200012,895.25,339561.0
1712857200,0,2024-04-11 17:40:00,895.25,898.48999,895.25,898.049987,453186.0
1712857500,0,2024-04-11 17:45:00,898.059997,898.399902,897.400085,897.869995,260483.0
1712857800,0,2024-04-11 17:50:00,897.940002,898.539978,897.349975,897.576416,297643.0
1712858100,0,2024-04-11 17:55:00,897.359985,898.210021,896.981994,897.926208,237860.0
1712858400,0,2024-04-11 18:00:00,897.940002,898.200073,896.577392,896.909912,306662.0
1712858700,0,2024-04-11 18:05:00,896.870727,899.96997,896.780029,899.856018,581827.0
1712859000,0,2024-04-11 18:10:00,899.942993,900.700012,899.150024,900.346374,579194.0
1712859300,0,2024-04-11 18:15:00,900.359985,900.960021,899.109985,900.013,424560.0
1712859600,0,2024-04-11 18:20:00,899.880187,900.5,899.300109,900.309997,307336.0
1712859900,0,2024-04-11 18:25:00,900.140014,901.96997,900.140014,901.901977,494490.0
1712860200,0,2024-04-11 18:30:00,901.96997,902.399902,900.760009,901.684997,426733.0
1712860500,0,2024-04-11 18:35:00,901.619995,902.169982,901.080017,902.169982,233549.0
1712860800,0,2024-04-11 18:40:00,902.116577,902.159973,900.0,900.520019,728877.0
1712861100,0,2024-04-11 18:45:00,900.599975,900.947387,898.789978,899.799987,340236.0
1712861400,0,2024-04-11 18:50:00,899.909484,900.379394,897.380004,898.715026,364940.0
1712861700,0,2024-04-11 18:55:00,898.759704,899.98999,898.48999,899.300109,247277.0
1712862000,0,2024-04-11 19:00:00,899.378784,899.829895,897.599975,899.289978,309316.0
1712862300,0,2024-04-11 19:05:00,899.330017,901.0,899.140014,900.287109,369396.0
1712862600,0,2024-04-11 19:10:00,900.270019,901.0,899.669982,900.420898,309819.0
1712862900,0,2024-04-11 19:15:00,900.424987,900.539978,899.390014,899.390014,282708.0
1712863200,0,2024-04-11 19:20:00,899.599975,901.799987,899.599975,901.640075,344115.0
1712863500,0,2024-04-11 19:25:00,901.659973,901.950012,900.770019,901.809997,301750.0
1712863800,0,2024-04-11 19:30:00,901.630004,902.47998,901.070495,902.085021,382570.0
1712864100,0,2024-04-11 19:35:00,902.030029,903.659973,901.880126,903.590026,645766.0
1712864400,0,2024-04-11 19:40:00,903.590026,904.809997,903.320007,904.625,628352.0
1712864700,0,2024-04-11 19:45:00,904.625,905.090026,903.890625,904.0,598397.0
1712865000,0,2024-04-11 19:50:00,903.960021,906.244628,903.580017,905.390014,885455.0
1712865300,0,2024-04-11 19:55:00,905.590026,907.389892,905.390014,906.159973,1253182.0
1712928600,0,2024-04-12 13:30:00,896.98999,901.749877,894.581909,895.655029,2885721.0
1712928900,0,2024-04-12 13:35:00,895.690002,897.329772,888.320007,890.22998,1525571.0
1712929200,0,2024-04-12 13:40:00,890.0,894.400024,889.059997,893.774291,954146.0
1712929500,0,2024-04-12 13:45:00,893.880004,896.690002,892.099975,892.255981,1004843.0
1712929800,0,2024-04-12 13:50:00,892.299987,895.900024,892.099975,895.331787,594913.0
1712930100,0,2024-04-12 13:55:00,895.335021,896.22998,892.820129,894.72998,539013.0
1712930400,0,2024-04-12 14:00:00,894.73999,897.900024,892.25,893.244995,819381.0
1712930700,0,2024-04-12 14:05:00,893.23999,894.169982,890.364318,891.47998,645418.0
1712931000,0,2024-04-12 14:10:00,891.460021,893.5,890.570373,893.349975,417472.0
1712931300,0,2024-04-12 14:15:00,893.289978,895.0,890.75,894.522216,469567.0
1712931600,0,2024-04-12 14:20:00,894.400024,896.020019,893.679992,894.862426,440202.0
1712931900,0,2024-04-12 14:25:00,894.660888,895.059875,891.900024,892.163818,394529.0
1712932200,0,2024-04-12 14:30:00,892.0,893.900024,891.429992,891.507629,393566.0
1712932500,0,2024-04-12 14:35:00,891.641601,892.799987,886.999816,887.539978,807609.0
1712932800,0,2024-04-12 14:40:00,887.47998,887.979919,886.159973,886.815002,649967.0
1712933100,0,2024-04-12 14:45:00,886.710021,888.0,886.370117,887.474975,396669.0
1712933400,0,2024-04-12 14:50:00,887.309997,887.979003,883.25,885.0,826780.0
1712933700,0,2024-04-12 14:55:00,884.867309,886.309997,882.929992,883.369995,527319.0
1712934000,0,2024-04-12 15:00:00,883.400024,886.340026,883.010009,886.169982,494604.0
1712934300,0,2024-04-12 15:05:00,886.157287,887.21997,884.71997,886.799987,393296.0
1712934600,0,2024-04-12 15:10:00,886.690002,887.499389,885.450012,886.715026,345212.0
1712934900,0,2024-04-12 15:15:00,886.889892,889.859375,886.700012,889.72998,522844.0
1712935200,0,2024-04-12 15:20:00,889.690002,890.869995,889.46997,889.650024,518905.0
1712935500,0,2024-04-12 15:25:00,889.847106,892.880004,889.510009,892.561828,505499.0
1712935800,0,2024-04-12 15:30:00,892.669982,894.840026,892.429992,894.460083,705423.0
1712936100,0,2024-04-12 15:35:00,894.520019,895.429992,894.0,894.46997,549635.0
1712936400,0,2024-04-12 15:40:00,894.630004,895.5,893.099975,893.815002,426849.0
1712936700,0,2024-04-12 15:45:00,893.700012,895.070007,892.599975,894.700012,386900.0
1712937000,0,2024-04-12 15:50:00,894.700012,895.150024,892.691284,893.440002,302773.0
1712937300,0,2024-04-12 15:55:00,893.46112,894.409973,892.700012,893.5,257555.0
1712937600,0,2024-04-12 16:00:00,893.493225,893.909973,891.258605,891.328674,328262.0
1712937900,0,2024-04-12 16:05:00,891.430725,893.240112,891.262023,891.429992,284305.0
1712938200,0,2024-04-12 16:10:00,891.534423,891.880004,888.150024,888.150085,427711.0
1712938500,0,2024-04-12 16:15:00,888.32843,889.265808,886.690002,886.940002,402029.0
1712938800,0,2024-04-12 16:20:00,886.815002,888.799987,886.76239,887.849975,320300.0
1712939100,0,2024-04-12 16:25:00,887.705017,888.809875,887.150024,887.25,235006.0
1712939400,0,2024-04-12 16:30:00,887.364929,887.80548,886.380126,887.075012,264362.0
1712939700,0,2024-04-12 16:35:00,887.280029,887.619995,884.330017,885.766174,418780.0
1712940000,0,2024-04-12 16:40:00,885.623901,885.96997,884.0,884.445983,353494.0
1712940300,0,2024-04-12 16:45:00,884.439025,886.009887,884.03009,884.325012,330233.0
1712940600,0,2024-04-12 16:50:00,884.242004,886.599975,884.230102,886.348327,366695.0
1712940900,0,2024-04-12 16:55:00,886.260009,888.099914,886.237121,887.330017,368306.0
1712941200,0,2024-04-12 17:00:00,887.315917,887.799987,885.900024,887.099975,274033.0
1712941500,0,2024-04-12 17:05:00,887.133728,889.369995,887.034973,887.75531,373527.0
1712941800,0,2024-04-12 17:10:00,887.875,889.5,887.766418,889.070007,250334.0
1712942100,0,2024-04-12 17:15:00,888.989318,889.97998,886.880126,887.23999,319739.0
1712942400,0,2024-04-12 17:20:00,887.22052,887.350891,884.679992,884.881408,361325.0
1712942700,0,2024-04-12 17:25:00,884.75,885.880004,884.700012,885.650024,291258.0
1712943000,0,2024-04-12 17:30:00,885.48999,885.75,883.08197,883.780029,395529.0
1712943300,0,2024-04-12 17:35:00,883.825012,884.969909,883.210021,884.519897,354124.0
1712943600,0,2024-04-12 17:40:00,884.390014,886.369873,884.25,885.69458,365647.0
1712943900,0,2024-04-12 17:45:00,885.799987,887.5,885.5,886.059997,381537.0
1712944200,0,2024-04-12 17:50:00,886.119995,887.25,885.0,885.372009,236156.0
1712944500,0,2024-04-12 17:55:00,885.358215,887.539978,885.140014,885.3432,260583.0
1712944800,0,2024-04-12 18:00:00,885.330017,885.599914,883.789978,884.98999,267457.0
1712945100,0,2024-04-12 18:05:00,884.820007,886.435913,884.640014,885.34497,281081.0
1712945400,0,2024-04-12 18:10:00,885.570007,885.8255,884.357482,884.602172,155777.0
1712945700,0,2024-04-12 18:15:00,884.299987,885.909973,884.258605,884.544006,207989.0
1712946000,0,2024-04-12 18:20:00,884.520019,884.709716,882.380004,882.686401,416325.0
1712946300,0,2024-04-12 18:25:00,882.539672,883.430419,881.809997,883.059875,403303.0
1712946600,0,2024-04-12 18:30:00,882.965026,883.017272,881.5,882.130004,309178.0
1712946900,0,2024-04-12 18:35:00,882.239929,882.799987,879.359985,879.820007,537400.0
1712947200,0,2024-04-12 18:40:00,879.359985,880.590026,878.099975,879.270019,565416.0
1712947500,0,2024-04-12 18:45:00,879.359985,879.679992,875.315917,875.523925,602043.0
1712947800,0,2024-04-12 18:50:00,875.520019,878.411804,875.419982,877.710021,481249.0
1712948100,0,2024-04-12 18:55:00,877.5,878.18988,876.130004,876.200012,336425.0
1712948400,0,2024-04-12 19:00:00,876.244689,878.839904,875.299987,878.607116,427803.0
1712948700,0,2024-04-12 19:05:00,878.582519,878.789978,876.510009,877.687805,358432.0
1712949000,0,2024-04-12 19:10:00,877.679992,878.770019,877.109985,878.619995,357608.0
1712949300,0,2024-04-12 19:15:00,878.551513,881.049987,878.161621,879.471679,929533.0
1712949600,0,2024-04-12 19:20:00,879.471679,880.18988,878.690124,880.0,391520.0
1712949900,0,2024-04-12 19:25:00,880.190002,880.21997,878.309997,879.621826,355969.0
1712950200,0,2024-04-12 19:30:00,879.575012,882.599975,879.446716,882.039978,660171.0
1712950500,0,2024-04-12 19:35:00,882.015014,882.849975,880.510009,880.635986,502269.0
1712950800,0,2024-04-12 19:40:00,880.71997,883.319885,880.625,882.809997,610829.0
1712951100,0,2024-04-12 19:45:00,882.940002,884.010009,882.23999,884.0,574717.0
1712951400,0,2024-04-12 19:50:00,884.0,884.700012,881.609985,882.412475,875768.0
1712951700,0,2024-04-12 19:55:00,882.450012,882.950012,881.109985,882.299987,1019725.0
1713187800,0,2024-04-15 13:30:00,891.284973,893.75,884.176818,885.320007,2416877.0
1713188100,0,2024-04-15 13:35:00,885.20288,893.289978,882.299987,892.560119,1130757.0
1713188400,0,2024-04-15 13:40:00,892.809997,897.200622,892.299987,896.039978,1477160.0
1713188700,0,2024-04-15 13:45:00,896.039978,897.669982,894.640014,896.83197,1023926.0
1713189000,0,2024-04-15 13:50:00,896.705017,904.234985,896.609985,902.629516,1543549.0
1713189300,0,2024-04-15 13:55:00,902.49121,903.669921,899.799987,901.575012,898651.0
1713189600,0,2024-04-15 14:00:00,901.640014,906.130004,901.119995,903.03009,1149649.0
1713189900,0,2024-04-15 14:05:00,903.200012,904.75,898.130004,898.75,866990.0
1713190200,0,2024-04-15 14:10:00,898.659973,898.97998,893.260009,898.140014,1153277.0
1713190500,0,2024-04-15 14:15:00,897.752197,901.0,897.406982,900.3656,698730.0
1713190800,0,2024-04-15 14:20:00,900.46997,900.507629,895.400024,897.369995,659988.0
1713191100,0,2024-04-15 14:25:00,897.159973,899.344421,896.052673,899.344421,445843.0
1713191400,0,2024-04-15 14:30:00,899.340026,901.219909,897.676513,898.175476,528135.0
1713191700,0,2024-04-15 14:35:00,898.010009,899.502319,893.75,895.19989,556011.0
1713192000,0,2024-04-15 14:40:00,895.349975,895.799987,890.700012,892.338378,576047.0
1713192300,0,2024-04-15 14:45:00,892.349914,893.780029,891.320007,892.752014,475554.0
1713192600,0,2024-04-15 14:50:00,892.724975,893.47998,888.080017,888.355102,511378.0
1713192900,0,2024-04-15 14:55:00,888.369995,889.679992,886.499023,887.46997,550885.0
1713193200,0,2024-04-15 15:00:00,887.75,890.179992,886.020019,888.950378,498391.0
1713193500,0,2024-04-15 15:05:00,888.840026,889.669982,885.020019,886.0,419765.0
1713193800,0,2024-04-15 15:10:00,886.090026,887.919982,885.700012,885.890014,300561.0
1713194100,0,2024-04-15 15:15:00,886.140014,886.349914,883.039978,883.955017,494596.0
1713194400,0,2024-04-15 15:20:00,884.081115,885.649902,883.080017,885.099975,435096.0
1713194700,0,2024-04-15 15:25:00,885.200012,886.97998,884.596496,886.799987,358784.0
1713195000,0,2024-04-15 15:30:00,886.869995,889.879882,886.657592,889.246093,492004.0
1713195300,0,2024-04-15 15:35:00,889.418579,890.759887,888.070129,889.118225,457314.0
1713195600,0,2024-04-15 15:40:00,889.299987,889.798522,888.309997,888.94989,252195.0
1713195900,0,2024-04-15 15:45:00,888.598022,889.960021,887.140014,887.539978,302768.0
1713196200,0,2024-04-15 15:50:00,887.299987,890.929992,887.02008,890.775085,362400.0
1713196500,0,2024-04-15 15:55:00,890.71997,890.914123,889.349975,889.620117,225876.0
1713196800,0,2024-04-15 16:00:00,889.559997,890.628417,889.059997,889.79718,202569.0
1713197100,0,2024-04-15 16:05:00,889.620117,891.5,888.609985,891.259887,266267.0
1713197400,0,2024-04-15 16:10:00,891.169982,891.956481,889.330078,890.242675,250104.0
1713197700,0,2024-04-15 16:15:00,890.25,890.25,887.036987,887.46997,239937.0
1713198000,0,2024-04-15 16:20:00,887.635314,888.186706,883.500122,883.840026,403930.0
1713198300,0,2024-04-15 16:25:00,883.820007,884.68988,883.049987,883.062683,318463.0
1713198600,0,2024-04-15 16:30:00,883.049987,883.511596,881.130004,882.210021,537419.0
1713198900,0,2024-04-15 16:35:00,882.195617,882.619995,879.0,879.281188,492629.0
1713199200,0,2024-04-15 16:40:00,879.47998,880.559997,877.010009,878.419677,435468.0
1713199500,0,2024-04-15 16:45:00,878.334716,878.785278,875.880004,877.799987,459116.0
1713199800,0,2024-04-15 16:50:00,877.700012,879.797973,877.570007,879.460021,274312.0
1713200100,0,2024-04-15 16:55:00,879.631774,880.781188,878.099975,880.769897,291384.0
1713200400,0,2024-04-15 17:00:00,880.598693,881.837829,879.25061,881.080017,301078.0
1713200700,0,2024-04-15 17:05:00,881.150024,883.337829,881.058227,882.98999,347204.0
1713201000,0,2024-04-15 17:10:00,882.799987,882.965087,881.25,881.47998,298941.0
1713201300,0,2024-04-15 17:15:00,881.46997,881.628601,877.0,877.049987,322262.0
1713201600,0,2024-04-15 17:20:00,877.169982,877.809875,873.73999,874.5,624170.0
1713201900,0,2024-04-15 17:25:00,874.304199,875.119873,867.799987,868.570007,847191.0
1713202200,0,2024-04-15 17:30:00,868.84497,870.309997,863.799987,869.405273,844892.0
1713202500,0,2024-04-15 17:35:00,869.080017,870.718872,864.784423,866.549926,519906.0
1713202800,0,2024-04-15 17:40:00,866.343811,868.93988,864.450012,866.690002,479618.0
1713203100,0,2024-04-15 17:45:00,866.599975,868.057983,863.330078,864.97998,453439.0
1713203400,0,2024-04-15 17:50:00,864.855895,868.48999,863.809997,868.015808,444229.0
1713203700,0,2024-04-15 17:55:00,868.0,870.46997,867.299987,869.256774,452675.0
1713204000,0,2024-04-15 18:00:00,869.25,869.97998,866.202026,866.97998,444200.0
1713204300,0,2024-04-15 18:05:00,866.97998,868.465881,866.299987,867.279907,263883.0
1713204600,0,2024-04-15 18:10:00,867.024475,867.453491,864.799987,866.640075,396163.0
1713204900,0,2024-04-15 18:15:00,866.794982,868.289978,865.900085,867.98999,315321.0
1713205200,0,2024-04-15 18:20:00,868.005798,869.0,866.400024,866.951416,291056.0
1713205500,0,2024-04-15 18:25:00,866.7901,869.499877,866.7901,868.140014,303604.0
1713205800,0,2024-04-15 18:30:00,867.859985,870.770019,867.5,870.467712,380256.0
1713206100,0,2024-04-15 18:35:00,870.469909,872.789916,870.080017,870.539978,516629.0
1713206400,0,2024-04-15 18:40:00,870.541809,871.440002,869.0,869.084228,277214.0
1713206700,0,2024-04-15 18:45:00,869.400024,869.845275,868.179992,868.476013,249985.0
1713207000,0,2024-04-15 18:50:00,868.650024,868.809875,866.0,866.785278,335426.0
1713207300,0,2024-04-15 18:55:00,866.820007,868.96997,866.600097,868.335021,308778.0
1713207600,0,2024-04-15 19:00:00,868.335021,868.378906,864.260009,864.690002,431149.0
1713207900,0,2024-04-15 19:05:00,864.710021,866.359924,863.400024,866.125,425882.0
1713208200,0,2024-04-15 19:10:00,866.080017,866.245727,864.424987,864.770019,268256.0
1713208500,0,2024-04-15 19:15:00,864.765014,865.48999,861.092224,861.099975,539937.0
1713208800,0,2024-04-15 19:20:00,861.330017,864.499877,861.100097,863.039978,460651.0
1713209100,0,2024-04-15 19:25:00,863.010009,863.499877,860.140014,860.257995,459346.0
1713209400,0,2024-04-15 19:30:00,860.340026,863.48999,859.2901,862.109985,692465.0
1713209700,0,2024-04-15 19:35:00,862.129394,866.859008,861.849975,866.277526,580195.0
1713210000,0,2024-04-15 19:40:00,866.200012,866.494995,863.055175,863.418212,455799.0
1713210300,0,2024-04-15 19:45:00,863.404785,864.039978,861.870117,863.640014,532698.0
1713210600,0,2024-04-15 19:50:00,863.260009,863.5,859.820129,861.440002,691715.0
1713210900,0,2024-04-15 19:55:00,861.46997,861.97998,859.51007,860.010009,978792.0
1713274200,0,2024-04-16 13:30:00,864.900024,869.599975,862.760009,867.552001,2460372.0
1713274500,0,2024-04-16 13:35:00,867.215698,868.340026,861.750122,866.465698,1077786.0
1713274800,0,2024-04-16 13:40:00,866.583129,870.409973,863.5,865.309997,1151599.0
1713275100,0,2024-04-16 13:45:00,863.380004,867.200012,860.680114,865.224975,950899.0
1713275400,0,2024-04-16 13:50:00,865.032775,870.159973,864.970092,869.369995,888816.0
1713275700,0,2024-04-16 13:55:00,869.22998,876.440002,868.400024,874.869995,1192637.0
1713276000,0,2024-04-16 14:00:00,874.820007,875.895019,873.049987,875.710021,850513.0
1713276300,0,2024-04-16 14:05:00,875.821105,877.583496,873.630004,876.68988,807372.0
1713276600,0,2024-04-16 14:10:00,876.690002,877.109924,874.0,876.513977,627594.0
1713276900,0,2024-04-16 14:15:00,876.715698,879.0,875.659973,876.659973,754624.0
1713277200,0,2024-04-16 14:20:00,876.599975,877.460021,872.068725,873.510009,643963.0
1713277500,0,2024-04-16 14:25:00,873.782287,874.432678,870.599975,870.820007,547227.0
1713277800,0,2024-04-16 14:30:00,870.598022,872.5,870.099975,871.599975,476077.0
1713278100,0,2024-04-16 14:35:00,871.849975,872.299926,866.93103,868.510009,630318.0
1713278400,0,2024-04-16 14:40:00,868.770324,869.304809,866.119995,868.487121,483295.0
1713278700,0,2024-04-16 14:45:00,868.237609,871.880004,868.21997,870.986206,535661.0
1713279000,0,2024-04-16 14:50:00,870.999877,872.049987,869.5,871.530822,433211.0
1713279300,0,2024-04-16 14:55:00,871.544982,872.799987,868.510009,869.815002,435170.0
1713279600,0,2024-04-16 15:00:00,869.815002,871.880004,867.200012,871.43988,423186.0
1713279900,0,2024-04-16 15:05:00,871.34967,874.5,870.099975,873.609985,497282.0
1713280200,0,2024-04-16 15:10:00,873.51007,874.190002,871.830017,872.22998,330830.0
1713280500,0,2024-04-16 15:15:00,872.241088,873.21997,871.03009,871.690002,274223.0
1713280800,0,2024-04-16 15:20:00,871.784973,874.770019,871.151489,874.361206,367631.0
1713281100,0,2024-04-16 15:25:00,874.570007,875.5,873.710021,874.335083,382363.0
1713281400,0,2024-04-16 15:30:00,874.330017,874.650024,871.030029,872.027099,340964.0
1713281700,0,2024-04-16 15:35:00,872.091674,872.466796,870.650024,871.0401,239975.0
1713282000,0,2024-04-16 15:40:00,871.090026,872.453979,870.789978,872.25,228131.0
1713282300,0,2024-04-16 15:45:00,872.199523,872.409973,870.710083,871.710571,217907.0
1713282600,0,2024-04-16 15:50:00,871.784973,873.489929,871.349975,873.348083,261731.0
1713282900,0,2024-04-16 15:55:00,873.278015,873.570007,869.049987,869.36853,329311.0
1713283200,0,2024-04-16 16:00:00,869.200073,869.580017,867.130004,868.090026,412836.0
1713283500,0,2024-04-16 16:05:00,867.940002,870.140014,867.370117,869.840026,295554.0
1713283800,0,2024-04-16 16:10:00,869.965026,870.700012,868.550109,870.700012,263396.0
1713284100,0,2024-04-16 16:15:00,870.48999,871.73999,870.190002,870.840026,216860.0
1713284400,0,2024-04-16 16:20:00,870.886779,871.703186,870.099975,870.911804,175260.0
1713284700,0,2024-04-16 16:25:00,870.804992,871.483886,869.510009,869.98999,224457.0
1713285000,0,2024-04-16 16:30:00,869.880004,871.341186,869.700012,869.770019,177636.0
1713285300,0,2024-04-16 16:35:00,869.75,871.0,869.059997,870.880004,177255.0
1713285600,0,2024-04-16 16:40:00,870.616516,872.700012,870.610229,871.130981,257481.0
1713285900,0,2024-04-16 16:45:00,871.120117,873.704589,871.120117,873.307189,252044.0
1713286200,0,2024-04-16 16:50:00,873.390014,875.580017,872.950012,874.434997,383600.0
1713286500,0,2024-04-16 16:55:00,874.599914,874.963073,872.669982,874.590026,278485.0
1713286800,0,2024-04-16 17:00:00,874.599975,875.049987,873.099975,873.690002,243241.0
1713287100,0,2024-04-16 17:05:00,873.687683,877.518981,873.494995,877.080017,493358.0
1713287400,0,2024-04-16 17:10:00,877.118103,877.5,875.258728,877.025817,329380.0
1713287700,0,2024-04-16 17:15:00,877.10498,877.780029,876.210021,876.870483,361204.0
1713288000,0,2024-04-16 17:20:00,876.619995,877.17987,875.0,876.139892,228600.0
1713288300,0,2024-04-16 17:25:00,875.913024,876.979919,874.5,874.649169,242981.0
1713288600,0,2024-04-16 17:30:00,874.480102,875.43988,868.010009,872.139892,647517.0
1713288900,0,2024-04-16 17:35:00,871.856201,876.269714,871.856201,874.14508,473995.0
1713289200,0,2024-04-16 17:40:00,874.179992,875.93988,873.299987,874.085021,271986.0
1713289500,0,2024-04-16 17:45:00,874.244995,875.0,872.100097,872.179992,227736.0
1713289800,0,2024-04-16 17:50:00,872.191772,873.679992,869.98999,872.84497,370449.0
1713290100,0,2024-04-16 17:55:00,873.0,874.579895,872.119995,874.255004,240759.0
1713290400,0,2024-04-16 18:00:00,873.859985,874.75,872.886108,873.875,283826.0
1713290700,0,2024-04-16 18:05:00,873.549987,879.799987,872.830017,879.409606,688684.0
1713291000,0,2024-04-16 18:10:00,879.549987,881.140014,877.609985,877.690124,671479.0
1713291300,0,2024-04-16 18:15:00,878.0,878.22998,874.320007,875.258178,449224.0
1713291600,0,2024-04-16 18:20:00,875.200012,875.880004,872.752197,873.874816,371445.0
1713291900,0,2024-04-16 18:25:00,873.879882,875.859985,872.409973,873.325012,412424.0
1713292200,0,2024-04-16 18:30:00,873.150024,876.379882,873.150024,876.338989,307662.0
1713292500,0,2024-04-16 18:35:00,876.369995,876.830017,874.804382,875.919982,304771.0
1713292800,0,2024-04-16 18:40:00,875.909973,876.450012,874.404602,875.172973,265541.0
1713293100,0,2024-04-16 18:45:00,875.423706,876.75,874.880004,875.669982,223937.0
1713293400,0,2024-04-16 18:50:00,875.73999,878.669982,875.702087,877.940124,399400.0
1713293700,0,2024-04-16 18:55:00,878.277893,879.43988,877.210021,879.123291,330560.0
1713294000,0,2024-04-16 19:00:00,879.390014,880.880004,878.210021,878.360717,494881.0
1713294300,0,2024-04-16 19:05:00,878.59613,880.839904,877.640014,880.257629,350730.0
1713294600,0,2024-04-16 19:10:00,880.390014,880.780029,878.400024,878.830017,246483.0
1713294900,0,2024-04-16 19:15:00,878.96997,879.471496,877.110107,879.450012,350415.0
1713295200,0,2024-04-16 19:20:00,879.400024,880.090026,878.179992,879.700012,242850.0
1713295500,0,2024-04-16 19:25:00,879.559997,879.830017,878.299987,878.38507,241685.0
1713295800,0,2024-04-16 19:30:00,878.505004,878.799926,874.950012,875.492614,349539.0
1713296100,0,2024-04-16 19:35:00,875.294982,878.0,874.556823,877.71997,386421.0
1713296400,0,2024-04-16 19:40:00,877.670715,878.150024,875.650024,876.890014,310138.0
1713296700,0,2024-04-16 19:45:00,876.895019,878.540527,875.190002,876.179992,376784.0
1713297000,0,2024-04-16 19:50:00,876.169982,877.48999,875.690002,876.619995,368778.0
1713297300,0,2024-04-16 19:55:00,876.880004,877.539978,873.800109,874.138977,795093.0
1713360600,0,2024-04-17 13:30:00,883.0,887.75,882.23999,882.250122,2456353.0
1713360900,0,2024-04-17 13:35:00,882.520019,886.099975,880.200012,881.919982,1093738.0
1713361200,0,2024-04-17 13:40:00,881.894104,881.989929,878.52008,879.859619,861523.0
1713361500,0,2024-04-17 13:45:00,879.825012,880.98999,872.880004,873.0,977209.0
1713361800,0,2024-04-17 13:50:00,872.924987,874.349975,867.732604,869.60498,1265073.0
1713362100,0,2024-04-17 13:55:00,869.429992,872.380004,867.612609,872.150024,931258.0
1713362400,0,2024-04-17 14:00:00,872.167419,872.549987,866.547729,867.5,847503.0
1713362700,0,2024-04-17 14:05:00,867.549987,868.494384,864.479003,865.764404,754647.0
1713363000,0,2024-04-17 14:10:00,865.440002,866.200012,861.491577,864.184997,933454.0
1713363300,0,2024-04-17 14:15:00,864.187683,865.140014,862.21997,863.0401,616897.0
1713363600,0,2024-04-17 14:20:00,863.130004,865.299987,860.320007,863.769897,748796.0
1713363900,0,2024-04-17 14:25:00,863.650024,867.656982,863.589782,866.919982,805169.0
1713364200,0,2024-04-17 14:30:00,866.670104,867.909973,864.700012,864.840026,581642.0
1713364500,0,2024-04-17 14:35:00,864.84497,867.669982,864.570007,866.130004,480410.0
1713364800,0,2024-04-17 14:40:00,866.320007,867.649902,865.380004,866.650024,335863.0
1713365100,0,2024-04-17 14:45:00,866.788513,868.390014,865.5,867.234985,425439.0
1713365400,0,2024-04-17 14:50:00,867.270019,867.398986,855.550109,857.200012,1216460.0
1713365700,0,2024-04-17 14:55:00,857.414978,859.649902,856.700012,858.164123,599600.0
1713366000,0,2024-04-17 15:00:00,858.160888,863.570007,858.0,862.900024,674352.0
1713366300,0,2024-04-17 15:05:00,863.010009,863.5,861.334594,862.966491,458927.0
1713366600,0,2024-04-17 15:10:00,862.97998,863.476318,860.840026,862.075195,505842.0
1713366900,0,2024-04-17 15:15:00,862.020019,864.48999,862.0,863.119995,434186.0
1713367200,0,2024-04-17 15:20:00,863.030029,865.260009,862.815002,864.60498,378953.0
1713367500,0,2024-04-17 15:25:00,864.5,865.21997,861.599975,861.760009,380055.0
1713367800,0,2024-04-17 15:30:00,861.96997,862.130004,858.080017,859.054992,638264.0
1713368100,0,2024-04-17 15:35:00,858.849975,859.759887,856.810119,857.417419,421352.0
1713368400,0,2024-04-17 15:40:00,857.599975,858.780029,856.570007,858.400024,393042.0
1713368700,0,2024-04-17 15:45:00,858.47998,858.799987,855.789978,856.849914,409953.0
1713369000,0,2024-04-17 15:50:00,856.530029,859.076721,856.530029,858.794982,348115.0
1713369300,0,2024-04-17 15:55:00,858.669982,859.69989,858.045898,859.145019,292926.0
1713369600,0,2024-04-17 16:00:00,859.174987,859.299987,853.25,853.55487,656405.0
1713369900,0,2024-04-17 16:05:00,853.570007,853.737426,851.0,852.190002,759987.0
1713370200,0,2024-04-17 16:10:00,852.374023,854.749877,852.222473,853.48999,458743.0
1713370500,0,2024-04-17 16:15:00,853.400024,854.022705,851.665893,852.097106,347658.0
1713370800,0,2024-04-17 16:20:00,852.080017,853.559875,847.599975,848.599975,981950.0
1713371100,0,2024-04-17 16:25:00,848.655029,852.080017,847.600097,851.380004,528038.0
1713371400,0,2024-04-17 16:30:00,851.379211,852.19989,849.809997,850.879882,375717.0
1713371700,0,2024-04-17 16:35:00,850.695007,850.789978,849.0,849.078979,384683.0
1713372000,0,2024-04-17 16:40:00,849.135009,849.284912,844.520019,845.179992,836690.0
1713372300,0,2024-04-17 16:45:00,845.099975,847.539978,843.349975,846.799987,866671.0
1713372600,0,2024-04-17 16:50:00,846.954589,848.239929,846.599975,847.600097,436803.0
1713372900,0,2024-04-17 16:55:00,847.599975,848.760009,847.000122,847.818603,370853.0
1713373200,0,2024-04-17 17:00:00,847.631103,851.46997,846.390075,851.200073,621444.0
1713373500,0,2024-04-17 17:05:00,851.349975,853.929992,850.940002,852.380004,656642.0
1713373800,0,2024-04-17 17:10:00,852.380004,852.535095,850.0,850.529907,478597.0
1713374100,0,2024-04-17 17:15:00,850.400024,851.840026,848.571594,848.97998,505675.0
1713374400,0,2024-04-17 17:20:00,849.059997,849.799987,846.880004,847.200012,447677.0
1713374700,0,2024-04-17 17:25:00,847.270019,850.525024,847.140014,850.330017,468131.0
1713375000,0,2024-04-17 17:30:00,850.520019,852.349914,849.991088,851.46997,419206.0
1713375300,0,2024-04-17 17:35:00,851.539978,853.42987,850.830017,851.494995,416549.0
1713375600,0,2024-04-17 17:40:00,851.5,853.43988,849.960021,851.220581,381664.0
1713375900,0,2024-04-17 17:45:00,851.039978,852.679992,849.340026,852.460021,303264.0
1713376200,0,2024-04-17 17:50:00,852.46997,853.960021,851.182189,853.529724,411127.0
1713376500,0,2024-04-17 17:55:00,853.520019,854.799987,852.800109,853.88208,418458.0
1713376800,0,2024-04-17 18:00:00,853.799987,853.971801,852.0,852.020385,281986.0
1713377100,0,2024-04-17 18:05:00,852.030029,853.669921,851.340026,853.340026,281238.0
1713377400,0,2024-04-17 18:10:00,853.21997,853.369995,851.119995,852.309997,237643.0
1713377700,0,2024-04-17 18:15:00,852.5,852.900024,849.72998,851.419982,401875.0
1713378000,0,2024-04-17 18:20:00,851.476684,851.71997,850.48999,851.200012,251219.0
1713378300,0,2024-04-17 18:25:00,851.0,853.619995,850.609985,852.070007,370064.0
1713378600,0,2024-04-17 18:30:00,852.049987,852.377929,849.539978,850.8432,363724.0
1713378900,0,2024-04-17 18:35:00,850.599975,851.065002,848.296325,850.284973,366264.0
1713379200,0,2024-04-17 18:40:00,850.294982,856.880004,850.294982,856.849975,760303.0
1713379500,0,2024-04-17 18:45:00,856.859985,857.840026,855.02008,855.562988,563561.0
1713379800,0,2024-04-17 18:50:00,855.640014,856.109985,850.309997,850.445007,584954.0
1713380100,0,2024-04-17 18:55:00,850.340026,850.770019,847.799987,848.943298,588813.0
1713380400,0,2024-04-17 19:00:00,848.789978,848.880004,845.760009,846.039978,571256.0
1713380700,0,2024-04-17 19:05:00,845.98999,847.47998,845.369995,846.775024,528377.0
1713381000,0,2024-04-17 19:10:00,846.700012,848.0,844.5,845.71997,586960.0
1713381300,0,2024-04-17 19:15:00,845.72528,849.409912,845.71997,848.181091,519150.0
1713381600,0,2024-04-17 19:20:00,848.183715,848.464416,843.0,843.275024,660459.0
1713381900,0,2024-04-17 19:25:00,843.210021,844.399902,840.680114,841.005004,799794.0
1713382200,0,2024-04-17 19:30:00,841.109985,843.039978,839.5,842.710021,1036389.0
1713382500,0,2024-04-17 19:35:00,842.709899,843.159973,840.809997,841.44989,525632.0
1713382800,0,2024-04-17 19:40:00,841.450012,844.75,840.25,844.049987,638373.0
1713383100,0,2024-04-17 19:45:00,843.953979,846.150024,843.510009,845.669006,633573.0
1713383400,0,2024-04-17 19:50:00,846.0,846.211303,843.289978,845.369995,793702.0
1713383700,0,2024-04-17 19:55:00,845.25,845.340026,840.059997,840.450012,1218792.0
1713447000,0,2024-04-18 13:30:00,849.770019,851.0,842.559997,843.190002,2478203.0
1713447300,0,2024-04-18 13:35:00,843.010009,844.489929,824.020019,826.053283,2577226.0
1713447600,0,2024-04-18 13:40:00,825.549987,838.659912,825.460021,838.090026,1796614.0
1713447900,0,2024-04-18 13:45:00,838.070007,847.270019,837.789978,846.677795,1717095.0
1713448200,0,2024-04-18 13:50:00,846.669982,847.700012,840.75,841.049987,1043735.0
1713448500,0,2024-04-18 13:55:00,841.289978,845.799987,840.590087,842.41748,854287.0
1713448800,0,2024-04-18 14:00:00,842.409973,844.924987,838.349975,842.960021,1018416.0
1713449100,0,2024-04-18 14:05:00,843.419982,848.950012,842.679992,848.474975,901798.0
1713449400,0,2024-04-18 14:10:00,848.400024,850.429992,847.0401,848.450012,820922.0
1713449700,0,2024-04-18 14:15:00,848.640014,849.799926,846.010009,847.830017,605176.0
1713450000,0,2024-04-18 14:20:00,847.721679,847.919982,844.25,844.96997,587251.0
1713450300,0,2024-04-18 14:25:00,844.96997,848.080017,844.859985,845.888793,558455.0
1713450600,0,2024-04-18 14:30:00,846.171569,849.909973,846.049987,849.880004,600467.0
1713450900,0,2024-04-18 14:35:00,849.849975,854.299987,848.590026,851.644409,1054275.0
1713451200,0,2024-04-18 14:40:00,851.645019,853.840026,851.0,853.0,554602.0
1713451500,0,2024-04-18 14:45:00,853.47998,854.769897,851.513977,854.48999,478063.0
1713451800,0,2024-04-18 14:50:00,854.48999,855.789978,853.309997,853.767883,604951.0
1713452100,0,2024-04-18 14:55:00,853.929992,856.489929,852.119995,853.690002,628422.0
1713452400,0,2024-04-18 15:00:00,853.640014,854.260009,850.549987,850.82489,489506.0
1713452700,0,2024-04-18 15:05:00,850.789978,854.149902,850.609802,854.080017,410293.0
1713453000,0,2024-04-18 15:10:00,853.610107,855.989929,853.210021,854.509887,470794.0
1713453300,0,2024-04-18 15:15:00,854.580017,857.919982,854.5,856.744079,550927.0
1713453600,0,2024-04-18 15:20:00,856.619995,857.820007,855.799987,855.809997,433334.0
1713453900,0,2024-04-18 15:25:00,855.960021,856.73999,854.280029,854.710021,393810.0
1713454200,0,2024-04-18 15:30:00,854.900024,856.549987,853.690124,855.700012,369208.0
1713454500,0,2024-04-18 15:35:00,855.96997,857.299926,855.22998,856.429992,345984.0
1713454800,0,2024-04-18 15:40:00,856.429992,858.48999,854.710021,858.48999,431584.0
1713455100,0,2024-04-18 15:45:00,857.799987,860.340026,857.799987,858.267028,655617.0
1713455400,0,2024-04-18 15:50:00,858.299987,858.330017,856.690002,857.945007,330994.0
1713455700,0,2024-04-18 15:55:00,857.948974,858.390014,857.030029,857.97998,288097.0
1713456000,0,2024-04-18 16:00:00,857.900024,859.390014,857.210021,857.72998,361238.0
1713456300,0,2024-04-18 16:05:00,857.400024,858.0,855.190002,856.505004,334046.0
1713456600,0,2024-04-18 16:10:00,856.619995,857.739929,855.840026,856.200073,270910.0
1713456900,0,2024-04-18 16:15:00,856.099975,858.739929,855.900024,858.429992,301118.0
1713457200,0,2024-04-18 16:20:00,858.599914,860.934692,858.159973,859.748901,501036.0
1713457500,0,2024-04-18 16:25:00,859.700012,861.899902,859.130004,860.261108,508809.0
1713457800,0,2024-04-18 16:30:00,860.252502,860.623779,856.070129,856.299987,388852.0
1713458100,0,2024-04-18 16:35:00,856.5,858.94989,856.21997,857.409973,312593.0
1713458400,0,2024-04-18 16:40:00,857.75,858.25,854.690002,855.090026,338357.0
1713458700,0,2024-04-18 16:45:00,855.25,855.309997,851.330017,852.429504,551205.0
1713459000,0,2024-04-18 16:50:00,852.427795,853.5,850.680114,851.98999,421200.0
1713459300,0,2024-04-18 16:55:00,851.86322,853.42987,850.510009,851.030029,456391.0
1713459600,0,2024-04-18 17:00:00,851.136718,852.309997,850.049987,850.190002,358739.0
1713459900,0,2024-04-18 17:05:00,850.070129,850.599975,848.190002,849.892517,622673.0
1713460200,0,2024-04-18 17:10:00,849.905212,850.030029,845.159973,846.330017,532016.0
1713460500,0,2024-04-18 17:15:00,846.059997,847.599975,842.760009,844.139709,747842.0
1713460800,0,2024-04-18 17:20:00,844.299987,844.700012,841.0,841.320007,546304.0
1713461100,0,2024-04-18 17:25:00,841.210021,846.789978,841.099975,846.520019,691426.0
1713461400,0,2024-04-18 17:30:00,846.690002,847.880004,845.369995,846.169982,496861.0
1713461700,0,2024-04-18 17:35:00,846.232116,847.799987,845.099975,845.815002,386123.0
1713462000,0,2024-04-18 17:40:00,845.945007,847.119995,844.030029,846.835021,428089.0
1713462300,0,2024-04-18 17:45:00,846.820007,848.770019,846.309997,847.179992,385881.0
1713462600,0,2024-04-18 17:50:00,847.1734,847.320007,843.809997,844.429992,336969.0
1713462900,0,2024-04-18 17:55:00,844.385009,845.96997,843.840026,845.880004,265761.0
1713463200,0,2024-04-18 18:00:00,845.794982,846.630004,844.520019,845.793518,268737.0
1713463500,0,2024-04-18 18:05:00,845.744995,846.049987,843.5,844.68988,254280.0
1713463800,0,2024-04-18 18:10:00,844.359985,845.559997,842.22998,845.099975,349849.0
1713464100,0,2024-04-18 18:15:00,844.96997,847.320007,844.96997,845.950012,365716.0
1713464400,0,2024-04-18 18:20:00,845.732727,848.0,844.909973,847.390014,311064.0
1713464700,0,2024-04-18 18:25:00,847.059997,848.5,845.760009,846.549987,332495.0
1713465000,0,2024-04-18 18:30:00,846.159973,846.709899,844.020019,844.370117,260121.0
1713465300,0,2024-04-18 18:35:00,844.559326,845.950012,844.380004,845.43988,230497.0
1713465600,0,2024-04-18 18:40:00,845.349975,846.48999,844.410095,846.000122,247669.0
1713465900,0,2024-04-18 18:45:00,845.960021,846.21997,844.260009,845.544982,224806.0
1713466200,0,2024-04-18 18:50:00,845.780029,845.985412,843.799987,844.794982,242360.0
1713466500,0,2024-04-18 18:55:00,844.809997,845.989929,843.150024,843.979919,205455.0
1713466800,0,2024-04-18 19:00:00,843.929992,847.414978,843.610107,846.599975,503284.0
1713467100,0,2024-04-18 19:05:00,846.640014,849.330017,846.0,848.030029,406741.0
1713467400,0,2024-04-18 19:10:00,847.940002,849.320007,846.099975,846.330017,358959.0
1713467700,0,2024-04-18 19:15:00,846.429992,846.73999,845.0,846.17041,288501.0
1713468000,0,2024-04-18 19:20:00,846.255004,847.23999,844.659973,846.713928,285448.0
1713468300,0,2024-04-18 19:25:00,846.859985,848.0,845.570129,846.780029,296866.0
1713468600,0,2024-04-18 19:30:00,846.799987,848.47998,846.565002,848.065124,356305.0
1713468900,0,2024-04-18 19:35:00,848.125,849.309875,847.150024,847.390014,361049.0
1713469200,0,2024-04-18 19:40:00,847.419982,851.659973,846.679992,850.030029,534018.0
1713469500,0,2024-04-18 19:45:00,849.949829,850.359985,847.750122,848.36499,359992.0
1713469800,0,2024-04-18 19:50:00,848.690002,849.799987,844.390014,844.857116,612968.0
1713470100,0,2024-04-18 19:55:00,844.98999,847.46997,844.815002,846.580017,724185.0
1713533400,0,2024-04-19 13:30:00,831.5,842.950012,830.349975,840.039123,3822528.0
1713533700,0,2024-04-19 13:35:00,840.369995,842.71997,831.22998,835.59497,1079974.0
1713534000,0,2024-04-19 13:40:00,835.959899,843.23999,833.179992,840.440002,1220787.0
1713534300,0,2024-04-19 13:45:00,840.646972,843.19989,836.770019,837.474975,839545.0
1713534600,0,2024-04-19 13:50:00,837.441711,840.690002,834.330383,839.005004,783119.0
1713534900,0,2024-04-19 13:55:00,838.770019,842.67987,836.799987,839.080017,678034.0
1713535200,0,2024-04-19 14:00:00,839.109985,840.109985,836.60498,838.435974,514752.0
1713535500,0,2024-04-19 14:05:00,838.407226,838.705017,833.0,833.679992,683068.0
1713535800,0,2024-04-19 14:10:00,833.960021,833.960021,827.520019,828.159912,1196928.0
1713536100,0,2024-04-19 14:15:00,828.22998,830.0,824.0,824.419982,1214019.0
1713536400,0,2024-04-19 14:20:00,824.510009,825.0,817.349975,819.010009,1631028.0
1713536700,0,2024-04-19 14:25:00,819.118408,821.789978,815.145019,819.304992,1373362.0
1713537000,0,2024-04-19 14:30:00,819.244995,823.0,817.020019,818.010009,1080744.0
1713537300,0,2024-04-19 14:35:00,818.42987,818.42987,812.809997,815.64508,1222093.0
1713537600,0,2024-04-19 14:40:00,815.820007,821.25,815.599975,820.190002,842944.0
1713537900,0,2024-04-19 14:45:00,820.234985,824.590026,819.549987,823.772888,854590.0
1713538200,0,2024-04-19 14:50:00,823.794189,826.700012,821.309997,824.669982,971502.0
1713538500,0,2024-04-19 14:55:00,824.815002,825.549926,822.000122,823.679992,657066.0
1713538800,0,2024-04-19 15:00:00,823.520019,824.599914,820.0,820.057006,592832.0
1713539100,0,2024-04-19 15:05:00,820.330017,825.450012,819.520019,825.200012,610850.0
1713539400,0,2024-04-19 15:10:00,825.5,825.650024,822.599975,824.34497,412484.0
1713539700,0,2024-04-19 15:15:00,824.179992,824.950012,818.260314,819.0,592731.0
1713540000,0,2024-04-19 15:20:00,819.299926,820.819885,817.409973,817.87677,590049.0
1713540300,0,2024-04-19 15:25:00,818.090026,818.890014,816.609985,818.684997,492868.0
1713540600,0,2024-04-19 15:30:00,818.780029,820.669921,816.929992,817.174987,633704.0
1713540900,0,2024-04-19 15:35:00,817.210021,820.435974,816.780029,820.210021,531684.0
1713541200,0,2024-04-19 15:40:00,820.215026,821.789978,819.73999,821.530029,449766.0
1713541500,0,2024-04-19 15:45:00,821.5,822.635009,820.210021,820.22998,391847.0
1713541800,0,2024-04-19 15:50:00,820.250122,821.029907,816.150024,816.150024,659654.0
1713542100,0,2024-04-19 15:55:00,816.140075,817.429992,812.679992,813.49353,772071.0
1713542400,0,2024-04-19 16:00:00,813.349975,815.969909,810.090026,810.320007,940280.0
1713542700,0,2024-04-19 16:05:00,810.210021,810.75,807.0,809.086486,1161367.0
1713543000,0,2024-04-19 16:10:00,808.96997,809.960021,804.400024,804.72528,1141713.0
1713543300,0,2024-04-19 16:15:00,804.582275,809.299987,804.582275,807.710021,770332.0
1713543600,0,2024-04-19 16:20:00,807.900024,808.789978,804.369995,805.015014,682809.0
1713543900,0,2024-04-19 16:25:00,805.0,806.659973,802.080017,802.25,998512.0
1713544200,0,2024-04-19 16:30:00,802.169982,808.359985,802.140014,808.109985,766233.0
1713544500,0,2024-04-19 16:35:00,808.059997,809.030029,806.369995,806.96997,553159.0
1713544800,0,2024-04-19 16:40:00,806.919982,810.554992,806.02008,809.400024,689399.0
1713545100,0,2024-04-19 16:45:00,809.47998,810.749877,806.659973,807.179992,558506.0
1713545400,0,2024-04-19 16:50:00,807.348022,811.289978,807.280029,810.0,565113.0
1713545700,0,2024-04-19 16:55:00,810.099975,811.280029,807.878906,810.799987,492666.0
1713546000,0,2024-04-19 17:00:00,810.710021,813.799987,810.369995,813.099975,742173.0
1713546300,0,2024-04-19 17:05:00,812.96997,814.090026,811.801025,813.200012,502086.0
1713546600,0,2024-04-19 17:10:00,813.47998,813.799987,811.47998,811.72998,413811.0
1713546900,0,2024-04-19 17:15:00,811.640014,812.169921,807.73352,810.820007,697202.0
1713547200,0,2024-04-19 17:20:00,811.0,811.450012,807.140014,807.590087,510229.0
1713547500,0,2024-04-19 17:25:00,807.609985,807.86499,803.360107,803.640014,673997.0
1713547800,0,2024-04-19 17:30:00,803.544006,806.400024,803.200073,804.969909,655942.0
1713548100,0,2024-04-19 17:35:00,804.816589,805.21997,801.250122,801.73999,753849.0
1713548400,0,2024-04-19 17:40:00,801.430114,805.0,801.430114,803.684997,567595.0
1713548700,0,2024-04-19 17:45:00,803.770019,805.499877,802.150085,804.558105,592762.0
1713549000,0,2024-04-19 17:50:00,804.650024,805.190002,803.109985,804.559997,623679.0
1713549300,0,2024-04-19 17:55:00,804.619995,804.780029,793.0,795.640014,1963317.0
1713549600,0,2024-04-19 18:00:00,795.659973,796.92987,790.200012,791.135009,1512036.0
1713549900,0,2024-04-19 18:05:00,791.070007,794.72998,783.330078,789.010009,2306024.0
1713550200,0,2024-04-19 18:10:00,788.890014,793.440002,788.440002,788.619995,943812.0
1713550500,0,2024-04-19 18:15:00,788.585021,791.359985,783.950012,791.140014,1215327.0
1713550800,0,2024-04-19 18:20:00,791.174987,792.849914,788.870117,790.852172,936731.0
1713551100,0,2024-04-19 18:25:00,790.700012,791.0,781.22998,781.880004,1091844.0
1713551400,0,2024-04-19 18:30:00,781.369995,785.5,780.380004,785.22882,1332293.0
1713551700,0,2024-04-19 18:35:00,785.215026,786.460021,776.830017,778.0,1615599.0
1713552000,0,2024-04-19 18:40:00,777.919982,780.5,771.190002,771.5,1903240.0
1713552300,0,2024-04-19 18:45:00,771.525024,777.570007,766.659973,777.570007,2248067.0
1713552600,0,2024-04-19 18:50:00,777.75,778.97998,769.260009,772.525024,1281573.0
1713552900,0,2024-04-19 18:55:00,772.650024,776.099975,767.200012,771.210021,1355533.0
1713553200,0,2024-04-19 19:00:00,771.140014,771.359985,765.5,766.349975,1329622.0
1713553500,0,2024-04-19 19:05:00,766.525024,770.5,762.22998,769.429992,1884488.0
1713553800,0,2024-04-19 19:10:00,769.410888,775.97998,768.690002,774.369995,1279583.0
1713554100,0,2024-04-19 19:15:00,774.130004,774.47998,769.230102,773.849975,1061079.0
1713554400,0,2024-04-19 19:20:00,773.849975,774.429992,768.179992,768.269104,1008613.0
1713554700,0,2024-04-19 19:25:00,768.190002,772.0,766.010009,769.440002,1055861.0
1713555000,0,2024-04-19 19:30:00,769.590026,771.179992,766.09497,767.089904,1148236.0
1713555300,0,2024-04-19 19:35:00,767.099975,767.460021,763.650024,764.919982,1352510.0
1713555600,0,2024-04-19 19:40:00,764.789978,764.960021,757.0,761.690002,2154607.0
1713555900,0,2024-04-19 19:45:00,762.200012,763.299987,756.059997,761.184997,1864445.0
1713556200,0,2024-04-19 19:50:00,761.109985,762.840026,757.930114,758.460021,2992599.0
1713556500,0,2024-04-19 19:55:00,758.73999,765.130004,758.070007,762.150024,2893469.0
1713792600,0,2024-04-22 13:30:00,781.109985,788.0,776.640014,776.640014,6071863.0
1713792900,0,2024-04-22 13:35:00,776.650024,785.200012,773.450012,782.109985,1838917.0
1713793200,0,2024-04-22 13:40:00,782.000976,786.72998,779.359985,786.280029,1526457.0
1713793500,0,2024-04-22 13:45:00,786.340026,795.830017,785.880004,795.044982,2060718.0
1713793800,0,2024-04-22 13:50:00,795.23999,796.260009,791.80371,792.499877,1481725.0
1713794100,0,2024-04-22 13:55:00,792.215026,792.96997,786.260009,786.552001,1330359.0
1713794400,0,2024-04-22 14:00:00,786.385009,790.919982,785.71997,790.179992,971487.0
1713794700,0,2024-04-22 14:05:00,790.25,791.0,781.200073,781.530029,1140709.0
1713795000,0,2024-04-22 14:10:00,781.753723,787.599975,781.0,785.299987,973908.0
1713795300,0,2024-04-22 14:15:00,785.440002,787.349914,782.001098,784.460021,752600.0
1713795600,0,2024-04-22 14:20:00,784.760009,784.919982,767.25,769.47998,1560357.0
1713795900,0,2024-04-22 14:25:00,769.908813,771.429992,764.0,771.409973,1445294.0
1713796200,0,2024-04-22 14:30:00,771.330017,776.580017,770.73999,772.96997,1067604.0
1713796500,0,2024-04-22 14:35:00,772.71997,778.690002,762.0,778.460021,804769.0
1713796800,0,2024-04-22 14:40:00,778.349975,782.47998,777.950012,778.059997,815195.0
1713797100,0,2024-04-22 14:45:00,778.109985,779.72998,775.410095,777.55487,626035.0
1713797400,0,2024-04-22 14:50:00,777.46997,777.46997,771.0,772.164978,816804.0
1713797700,0,2024-04-22 14:55:00,772.059997,776.450012,771.0,776.330017,568388.0
1713798000,0,2024-04-22 15:00:00,776.059997,779.309997,774.010009,777.21997,647712.0
1713798300,0,2024-04-22 15:05:00,777.25,777.299987,772.299987,773.440002,520090.0
1713798600,0,2024-04-22 15:10:00,773.554992,775.179992,771.570007,773.010009,466648.0
1713798900,0,2024-04-22 15:15:00,773.094787,774.72998,769.299987,772.0,674147.0
1713799200,0,2024-04-22 15:20:00,772.039978,774.674987,771.26007,774.400024,446103.0
1713799500,0,2024-04-22 15:25:00,774.570007,779.0,774.130126,778.780029,782015.0
1713799800,0,2024-04-22 15:30:00,778.510009,780.460021,777.380004,779.97998,615250.0
1713800100,0,2024-04-22 15:35:00,779.77362,785.0,779.049987,784.530029,692722.0
1713800400,0,2024-04-22 15:40:00,784.330993,785.770019,781.690124,781.944091,721218.0
1713800700,0,2024-04-22 15:45:00,782.010009,782.119995,779.210021,781.270019,505941.0
1713801000,0,2024-04-22 15:50:00,781.320007,783.780029,780.5401,781.0,548253.0
1713801300,0,2024-04-22 15:55:00,781.179992,786.359924,780.599975,786.137695,449978.0
1713801600,0,2024-04-22 16:00:00,786.270019,787.770019,784.320007,785.369995,600034.0
1713801900,0,2024-04-22 16:05:00,785.389892,785.5,782.210021,783.359985,395551.0
1713802200,0,2024-04-22 16:10:00,783.10498,786.239013,783.10498,786.150024,383049.0
1713802500,0,2024-04-22 16:15:00,786.067504,788.669982,785.390075,787.855712,532369.0
1713802800,0,2024-04-22 16:20:00,787.835021,789.0,784.700012,784.784973,464359.0
1713803100,0,2024-04-22 16:25:00,784.869995,787.71997,784.25,784.840026,479112.0
1713803400,0,2024-04-22 16:30:00,785.0,785.010009,781.570007,783.409973,480557.0
1713803700,0,2024-04-22 16:35:00,783.119995,785.769897,783.000122,785.205017,374470.0
1713804000,0,2024-04-22 16:40:00,785.340026,785.890014,783.299987,783.76007,282462.0
1713804300,0,2024-04-22 16:45:00,783.799987,785.879516,783.590026,784.780029,282933.0
1713804600,0,2024-04-22 16:50:00,784.565429,785.97998,783.22998,785.907714,255966.0
1713804900,0,2024-04-22 16:55:00,785.97998,787.0,785.160095,786.900024,345904.0
1713805200,0,2024-04-22 17:00:00,786.52008,787.47998,784.849975,785.530029,357719.0
1713805500,0,2024-04-22 17:05:00,785.684997,788.0,785.684997,786.500122,274720.0
1713805800,0,2024-04-22 17:10:00,786.690002,788.950012,786.090026,788.309997,380257.0
1713806100,0,2024-04-22 17:15:00,788.650024,790.559875,787.710021,789.260925,581464.0
1713806400,0,2024-04-22 17:20:00,789.250122,792.0,788.810119,791.698913,548318.0
1713806700,0,2024-04-22 17:25:00,791.698486,795.0,791.27008,794.710021,743920.0
1713807000,0,2024-04-22 17:30:00,794.669982,796.0,793.500122,794.580017,671117.0
1713807300,0,2024-04-22 17:35:00,794.390014,794.960021,791.23999,792.010009,499653.0
1713807600,0,2024-04-22 17:40:00,792.119995,792.749877,790.800109,792.35498,348078.0
1713807900,0,2024-04-22 17:45:00,792.47998,795.690002,791.25,795.27008,553498.0
1713808200,0,2024-04-22 17:50:00,795.270019,796.690002,794.010009,796.369018,587364.0
1713808500,0,2024-04-22 17:55:00,796.299987,796.880004,793.350097,794.609985,486939.0
1713808800,0,2024-04-22 18:00:00,794.71997,795.799987,793.240112,794.937377,415106.0
1713809100,0,2024-04-22 18:05:00,794.974609,798.329895,794.0,798.020019,510974.0
1713809400,0,2024-04-22 18:10:00,798.210021,799.749877,797.590026,799.273315,616154.0
1713809700,0,2024-04-22 18:15:00,799.400024,799.890014,797.309997,799.243591,510073.0
1713810000,0,2024-04-22 18:20:00,799.265014,800.700012,797.2901,797.309997,602132.0
1713810300,0,2024-04-22 18:25:00,797.609924,797.960021,796.110107,796.380004,479623.0
1713810600,0,2024-04-22 18:30:00,796.434997,799.330017,796.120117,799.155029,448473.0
1713810900,0,2024-04-22 18:35:00,799.150024,800.320007,794.800109,795.205017,547944.0
1713811200,0,2024-04-22 18:40:00,795.409973,795.93988,791.270019,794.03009,786781.0
1713811500,0,2024-04-22 18:45:00,794.23999,795.71997,793.530029,794.940002,465477.0
1713811800,0,2024-04-22 18:50:00,794.559997,795.69989,793.500122,794.539978,369591.0
1713812100,0,2024-04-22 18:55:00,794.409973,798.440002,794.02008,798.335021,501599.0
1713812400,0,2024-04-22 19:00:00,798.22998,799.559997,796.53009,799.304016,450419.0
1713812700,0,2024-04-22 19:05:00,799.34497,799.5,796.0,797.390014,435094.0
1713813000,0,2024-04-22 19:10:00,797.599975,798.320007,796.270019,797.090026,375034.0
1713813300,0,2024-04-22 19:15:00,797.075012,798.789978,795.0,795.010009,468274.0
1713813600,0,2024-04-22 19:20:00,795.190002,795.789978,793.0,793.580017,592593.0
1713813900,0,2024-04-22 19:25:00,793.78302,795.599487,793.27008,794.619995,355078.0
1713814200,0,2024-04-22 19:30:00,794.744995,795.729919,791.679992,791.770019,474159.0
1713814500,0,2024-04-22 19:35:00,791.780029,792.940002,788.72998,789.599975,711960.0
1713814800,0,2024-04-22 19:40:00,789.375,794.5,789.284973,794.47998,664148.0
1713815100,0,2024-04-22 19:45:00,794.5,796.549987,793.900024,795.255004,553835.0
1713815400,0,2024-04-22 19:50:00,795.109985,795.200012,790.549987,792.029418,703525.0
1713815700,0,2024-04-22 19:55:00,791.940002,795.530029,791.940002,795.099975,1291354.0
1713879000,0,2024-04-23 13:30:00,807.950012,812.760009,802.640014,802.919982,3691484.0
1713879300,0,2024-04-23 13:35:00,802.919982,810.629882,802.640014,808.080017,1196829.0
1713879600,0,2024-04-23 13:40:00,808.039978,812.530029,804.150024,808.955017,1186159.0
1713879900,0,2024-04-23 13:45:00,809.140014,813.890014,808.570007,808.610107,1239997.0
1713880200,0,2024-04-23 13:50:00,808.969177,813.349975,806.640014,811.919982,881832.0
1713880500,0,2024-04-23 13:55:00,811.75,812.294799,809.030029,810.565002,644973.0
1713880800,0,2024-04-23 14:00:00,810.73999,811.289978,807.750122,809.515014,715267.0
1713881100,0,2024-04-23 14:05:00,809.510009,813.789672,809.260009,811.734985,798905.0
1713881400,0,2024-04-23 14:10:00,811.752014,813.728393,810.212097,811.630126,593981.0
1713881700,0,2024-04-23 14:15:00,811.890014,815.380004,811.370117,814.700012,869425.0
1713882000,0,2024-04-23 14:20:00,814.570007,819.42987,814.570007,818.929992,1170541.0
1713882300,0,2024-04-23 14:25:00,819.059997,824.46997,817.970092,823.887023,1313195.0
1713882600,0,2024-04-23 14:30:00,823.96997,827.570007,823.200012,826.21997,1325728.0
1713882900,0,2024-04-23 14:35:00,826.0,826.320007,823.109985,823.75,978624.0
1713883200,0,2024-04-23 14:40:00,823.830017,825.590026,822.22998,823.249877,749662.0
1713883500,0,2024-04-23 14:45:00,823.085021,823.979919,821.619995,822.17987,637774.0
1713883800,0,2024-04-23 14:50:00,822.330017,824.755126,821.080017,824.485778,686868.0
1713884100,0,2024-04-23 14:55:00,824.674987,825.499877,823.21997,823.570007,527101.0
1713884400,0,2024-04-23 15:00:00,823.859985,824.638305,818.659973,819.419982,808795.0
1713884700,0,2024-04-23 15:05:00,819.539978,821.22998,818.300109,820.400024,543272.0
1713885000,0,2024-04-23 15:10:00,820.389709,822.77069,820.320007,821.075073,524558.0
1713885300,0,2024-04-23 15:15:00,821.260009,822.830017,820.810119,821.237915,388055.0
1713885600,0,2024-04-23 15:20:00,821.405029,825.476806,821.23999,825.304992,608137.0
1713885900,0,2024-04-23 15:25:00,825.23999,826.5,823.799987,824.390014,541939.0
1713886200,0,2024-04-23 15:30:00,824.190002,825.400024,823.200012,825.270019,400892.0
1713886500,0,2024-04-23 15:35:00,825.179992,826.950012,824.26062,825.090026,419510.0
1713886800,0,2024-04-23 15:40:00,824.943786,825.0,822.5,823.140014,293737.0
1713887100,0,2024-04-23 15:45:00,823.168029,824.270019,821.390014,821.700012,366085.0
1713887400,0,2024-04-23 15:50:00,821.679992,822.536376,820.609985,821.840026,321769.0
1713887700,0,2024-04-23 15:55:00,821.980102,822.419982,819.169982,819.258911,386116.0
1713888000,0,2024-04-23 16:00:00,819.520019,823.200012,819.390502,822.97998,389696.0
1713888300,0,2024-04-23 16:05:00,823.17871,823.859924,822.580017,823.089599,266892.0
1713888600,0,2024-04-23 16:10:00,823.100402,824.400024,822.329711,824.039916,259353.0
1713888900,0,2024-04-23 16:15:00,823.871276,824.960021,822.010009,822.286621,327805.0
1713889200,0,2024-04-23 16:20:00,822.375,822.809875,821.099975,821.784973,256287.0
1713889500,0,2024-04-23 16:25:00,821.669982,822.150024,820.405029,821.520019,307140.0
1713889800,0,2024-04-23 16:30:00,821.718505,821.830017,819.694885,821.434997,300482.0
1713890100,0,2024-04-23 16:35:00,821.529907,822.289978,818.849975,819.871276,326435.0
1713890400,0,2024-04-23 16:40:00,820.064025,820.369873,818.510009,818.960021,293705.0
1713890700,0,2024-04-23 16:45:00,818.799987,820.359985,818.607788,819.390014,328265.0
1713891000,0,2024-04-23 16:50:00,819.499084,819.609924,816.099975,816.276,490790.0
1713891300,0,2024-04-23 16:55:00,816.299926,818.0,814.609985,817.799987,547622.0
1713891600,0,2024-04-23 17:00:00,817.75,817.890014,815.029418,817.48999,355439.0
1713891900,0,2024-04-23 17:05:00,817.424987,818.789978,817.0,817.424987,348010.0
1713892200,0,2024-04-23 17:10:00,817.424987,818.766723,816.030029,818.599975,303928.0
1713892500,0,2024-04-23 17:15:00,818.5,818.950012,816.800109,817.445007,234951.0
1713892800,0,2024-04-23 17:20:00,817.440002,819.796508,817.440002,818.46997,345736.0
1713893100,0,2024-04-23 17:25:00,818.474975,819.0,817.787414,818.760009,207155.0
1713893400,0,2024-04-23 17:30:00,818.812988,819.378295,817.693603,818.890075,209091.0
1713893700,0,2024-04-23 17:35:00,819.090026,820.749877,818.45288,820.290527,293213.0
1713894000,0,2024-04-23 17:40:00,820.640014,822.169982,820.049987,821.750122,316140.0
1713894300,0,2024-04-23 17:45:00,821.820007,822.780029,820.98999,822.533996,338646.0
1713894600,0,2024-04-23 17:50:00,822.593017,824.275024,821.800109,823.662719,372382.0
1713894900,0,2024-04-23 17:55:00,823.653686,824.96997,823.630004,824.94989,355448.0
1713895200,0,2024-04-23 18:00:00,824.875,826.599975,824.22998,824.599975,520574.0
1713895500,0,2024-04-23 18:05:00,824.5,826.989929,824.400024,825.599426,451427.0
1713895800,0,2024-04-23 18:10:00,825.666015,826.210021,823.650024,824.200012,345018.0
1713896100,0,2024-04-23 18:15:00,824.280029,824.334716,823.260009,824.039978,222052.0
1713896400,0,2024-04-23 18:20:00,823.960021,825.196716,823.960021,824.724975,268917.0
1713896700,0,2024-04-23 18:25:00,824.849975,826.040771,824.22998,825.780029,276253.0
1713897000,0,2024-04-23 18:30:00,825.830017,826.22351,824.246582,825.049987,261837.0
1713897300,0,2024-04-23 18:35:00,825.0,826.200012,824.400085,824.98999,228688.0
1713897600,0,2024-04-23 18:40:00,824.91748,824.999877,823.320007,824.522094,268076.0
1713897900,0,2024-04-23 18:45:00,824.520812,824.700012,822.5,822.885009,256474.0
1713898200,0,2024-04-23 18:50:00,822.895019,823.159912,821.586791,822.42987,264619.0
1713898500,0,2024-04-23 18:55:00,822.150024,824.159973,822.150024,823.755004,251123.0
1713898800,0,2024-04-23 19:00:00,823.765014,823.969909,820.450073,821.298095,319341.0
1713899100,0,2024-04-23 19:05:00,821.22998,822.190002,820.599975,821.960998,248733.0
1713899400,0,2024-04-23 19:10:00,821.960021,825.0,821.955017,824.220092,423742.0
1713899700,0,2024-04-23 19:15:00,824.539916,824.92987,823.179992,824.580017,329994.0
1713900000,0,2024-04-23 19:20:00,824.400024,825.919311,824.030029,825.5,349579.0
1713900300,0,2024-04-23 19:25:00,825.260009,826.760009,825.260009,826.260009,453552.0
1713900600,0,2024-04-23 19:30:00,826.255004,826.599975,825.309997,826.309997,290616.0
1713900900,0,2024-04-23 19:35:00,826.211914,827.689392,824.619995,824.943115,476194.0
1713901200,0,2024-04-23 19:40:00,824.959899,825.403686,823.609985,824.419982,358114.0
1713901500,0,2024-04-23 19:45:00,824.390014,824.969909,823.6875,824.174987,297809.0
1713901800,0,2024-04-23 19:50:00,824.0,824.119873,821.52777,823.184997,604634.0
1713902100,0,2024-04-23 19:55:00,823.15863,824.909973,822.585021,824.768981,918192.0
1713965400,0,2024-04-24 13:30:00,839.780029,840.820007,831.100097,838.575988,2996285.0
1713965700,0,2024-04-24 13:35:00,839.0,840.0,833.0,834.513977,1116648.0
1713966000,0,2024-04-24 13:40:00,834.359985,835.400024,830.25,832.619995,992101.0
1713966300,0,2024-04-24 13:45:00,832.765014,837.599914,832.280029,834.811218,761912.0
1713966600,0,2024-04-24 13:50:00,835.044982,835.968505,825.850891,826.127624,1117316.0
1713966900,0,2024-04-24 13:55:00,826.520385,828.48999,822.130004,826.657592,1317729.0
1713967200,0,2024-04-24 14:00:00,826.679992,828.75,824.550109,827.83197,791992.0
1713967500,0,2024-04-24 14:05:00,827.830017,833.0,827.576416,832.151306,731505.0
1713967800,0,2024-04-24 14:10:00,832.432983,833.349975,827.070129,827.770019,632390.0
1713968100,0,2024-04-24 14:15:00,827.744995,830.789978,826.5,826.75,602774.0
1713968400,0,2024-04-24 14:20:00,826.804992,830.109985,825.010009,828.380126,501937.0
1713968700,0,2024-04-24 14:25:00,828.380004,831.409973,828.126403,829.799987,503738.0
1713969000,0,2024-04-24 14:30:00,829.793395,834.47998,829.588195,831.181823,630254.0
1713969300,0,2024-04-24 14:35:00,831.330017,831.619873,828.130126,828.244995,381510.0
1713969600,0,2024-04-24 14:40:00,828.34259,830.450012,827.550109,830.280029,356810.0
1713969900,0,2024-04-24 14:45:00,830.315002,832.200012,828.130004,831.715026,415790.0
1713970200,0,2024-04-24 14:50:00,831.695007,831.916687,828.0,828.359985,377239.0
1713970500,0,2024-04-24 14:55:00,828.359985,829.48999,826.150024,828.164978,451498.0
1713970800,0,2024-04-24 15:00:00,828.021118,828.739929,820.429992,820.846618,862626.0
1713971100,0,2024-04-24 15:05:00,820.680297,823.22998,817.553588,820.323974,944655.0
1713971400,0,2024-04-24 15:10:00,820.359985,822.47998,820.0,820.809997,416564.0
1713971700,0,2024-04-24 15:15:00,820.595581,821.159973,818.209411,818.8432,516403.0
1713972000,0,2024-04-24 15:20:00,818.590026,819.859924,816.400085,817.494995,607918.0
1713972300,0,2024-04-24 15:25:00,817.630004,820.999877,817.25,819.780029,490181.0
1713972600,0,2024-04-24 15:30:00,819.695007,822.069885,819.46997,821.405029,372173.0
1713972900,0,2024-04-24 15:35:00,821.270019,821.98999,819.72998,820.710021,254609.0
1713973200,0,2024-04-24 15:40:00,820.849975,821.159973,814.280029,814.5,569885.0
1713973500,0,2024-04-24 15:45:00,814.276306,815.799926,812.5,814.832275,621976.0
1713973800,0,2024-04-24 15:50:00,814.849914,814.849914,811.109985,812.690002,493531.0
1713974100,0,2024-04-24 15:55:00,812.358093,812.684997,807.520019,808.340026,778305.0
1713974400,0,2024-04-24 16:00:00,808.560607,810.48999,804.71997,808.285217,920913.0
1713974700,0,2024-04-24 16:05:00,808.419982,809.0,805.47998,807.104614,438967.0
1713975000,0,2024-04-24 16:10:00,807.130004,808.5,805.179992,808.419921,508681.0
1713975300,0,2024-04-24 16:15:00,808.299987,810.877929,808.234985,809.804992,569754.0
1713975600,0,2024-04-24 16:20:00,809.832824,810.48999,805.650024,806.961975,870680.0
1713975900,0,2024-04-24 16:25:00,807.044128,807.760009,804.487609,807.09497,519881.0
1713976200,0,2024-04-24 16:30:00,807.190002,807.190002,800.97998,801.325012,814359.0
1713976500,0,2024-04-24 16:35:00,801.270019,805.0,800.659973,804.71997,475051.0
1713976800,0,2024-04-24 16:40:00,804.724975,805.429992,803.110229,804.820007,338311.0
1713977100,0,2024-04-24 16:45:00,804.820007,807.530029,803.869995,807.200012,385952.0
1713977400,0,2024-04-24 16:50:00,807.232604,810.25,806.464111,809.970214,483850.0
1713977700,0,2024-04-24 16:55:00,809.640014,813.309997,808.359985,813.090026,571651.0
1713978000,0,2024-04-24 17:00:00,813.119995,813.97998,810.320007,810.934814,523626.0
1713978300,0,2024-04-24 17:05:00,810.72998,811.210021,808.260009,808.97998,376553.0
1713978600,0,2024-04-24 17:10:00,809.149902,812.719909,808.679992,810.984191,419237.0
1713978900,0,2024-04-24 17:15:00,810.830017,813.741271,810.250122,813.741271,352913.0
1713979200,0,2024-04-24 17:20:00,813.690002,815.429992,812.25,815.300109,462615.0
1713979500,0,2024-04-24 17:25:00,815.260009,816.249877,814.049987,814.739501,438062.0
1713979800,0,2024-04-24 17:30:00,814.650024,816.650024,814.349975,815.260986,363574.0
1713980100,0,2024-04-24 17:35:00,815.25,818.859985,814.190002,817.439697,477422.0
1713980400,0,2024-04-24 17:40:00,817.599975,818.799987,816.401611,817.429992,336641.0
1713980700,0,2024-04-24 17:45:00,817.385009,818.5,814.847229,815.119995,353457.0
1713981000,0,2024-04-24 17:50:00,814.908691,815.5,813.374877,813.44519,356642.0
1713981300,0,2024-04-24 17:55:00,813.68988,813.809997,809.180175,809.946899,540083.0
1713981600,0,2024-04-24 18:00:00,809.945007,810.5,807.753906,808.033996,437490.0
1713981900,0,2024-04-24 18:05:00,807.864013,808.0,805.267578,807.272583,493734.0
1713982200,0,2024-04-24 18:10:00,807.0,808.349975,803.530029,803.589782,528032.0
1713982500,0,2024-04-24 18:15:00,803.672729,805.69989,803.217712,805.200012,448445.0
1713982800,0,2024-04-24 18:20:00,805.369873,806.18988,803.280029,805.547729,407137.0
1713983100,0,2024-04-24 18:25:00,805.400024,806.260009,800.080017,800.3255,576341.0
1713983400,0,2024-04-24 18:30:00,800.4151,800.429992,796.22998,798.549987,985208.0
1713983700,0,2024-04-24 18:35:00,798.395019,799.909606,797.380004,798.565002,422329.0
1713984000,0,2024-04-24 18:40:00,798.531005,801.269897,798.330017,801.034973,460222.0
1713984300,0,2024-04-24 18:45:00,801.044982,801.799987,797.369995,797.837524,490718.0
1713984600,0,2024-04-24 18:50:00,797.835021,798.399902,794.600097,796.22998,653397.0
1713984900,0,2024-04-24 18:55:00,796.174987,796.589904,792.260009,792.309997,646349.0
1713985200,0,2024-04-24 19:00:00,792.109985,796.380004,791.830017,795.119995,686053.0
1713985500,0,2024-04-24 19:05:00,795.23999,798.879882,794.828308,798.46997,535763.0
1713985800,0,2024-04-24 19:10:00,798.46997,801.299987,798.350097,800.447998,644070.0
1713986100,0,2024-04-24 19:15:00,800.369995,801.139892,798.21997,799.595275,417850.0
1713986400,0,2024-04-24 19:20:00,799.320007,802.440002,798.5,801.46997,628191.0
1713986700,0,2024-04-24 19:25:00,801.460021,801.849975,796.669982,798.559997,694947.0
1713987000,0,2024-04-24 19:30:00,798.378173,798.679992,795.020019,796.983398,512069.0
1713987300,0,2024-04-24 19:35:00,796.999877,798.69989,795.919982,797.960021,436867.0
1713987600,0,2024-04-24 19:40:00,798.280029,798.98999,795.265014,795.859985,509271.0
1713987900,0,2024-04-24 19:45:00,795.875,798.119995,793.5,797.390014,728518.0
1713988200,0,2024-04-24 19:50:00,797.534973,798.399902,795.610778,797.289978,615234.0
1713988500,0,2024-04-24 19:55:00,797.539978,800.309875,795.72998,797.0,1446845.0
1714051800,0,2024-04-25 13:30:00,788.680114,796.769897,782.22998,792.054504,3857375.0
1714052100,0,2024-04-25 13:35:00,792.09497,798.640014,791.25,794.46997,1188415.0
1714052400,0,2024-04-25 13:40:00,793.898681,809.97998,793.330017,809.450012,1579282.0
1714052700,0,2024-04-25 13:45:00,809.030029,811.609985,803.600097,807.96997,1215610.0
1714053000,0,2024-04-25 13:50:00,807.880004,814.330017,805.929992,813.700012,1206965.0
1714053300,0,2024-04-25 13:55:00,813.716003,814.330017,806.000122,809.880004,896043.0
1714053600,0,2024-04-25 14:00:00,810.393798,812.799987,805.23999,810.959899,825693.0
1714053900,0,2024-04-25 14:05:00,810.959899,812.789978,808.0,810.36499,728200.0
1714054200,0,2024-04-25 14:10:00,810.36499,819.25,809.25,818.710021,1151298.0
1714054500,0,2024-04-25 14:15:00,818.570007,822.099975,816.338195,820.484985,937366.0
1714054800,0,2024-04-25 14:20:00,820.639892,823.25,819.71997,822.065002,712554.0
1714055100,0,2024-04-25 14:25:00,821.909973,824.150024,819.72998,819.96997,818500.0
1714055400,0,2024-04-25 14:30:00,820.21997,821.380981,814.5,815.477478,841274.0
1714055700,0,2024-04-25 14:35:00,815.159973,818.92572,815.109985,817.114013,441681.0
1714056000,0,2024-04-25 14:40:00,817.075012,817.075012,812.030029,815.599975,621468.0
1714056300,0,2024-04-25 14:45:00,815.761474,817.48999,812.890014,813.280029,337009.0
1714056600,0,2024-04-25 14:50:00,813.42987,815.487792,811.549987,814.0,352960.0
1714056900,0,2024-04-25 14:55:00,813.871582,816.46997,812.200012,816.270019,449866.0
1714057200,0,2024-04-25 15:00:00,816.499877,821.0,815.409973,819.518005,578971.0
1714057500,0,2024-04-25 15:05:00,819.450012,819.768371,817.136596,817.97998,321479.0
1714057800,0,2024-04-25 15:10:00,818.154907,819.609924,816.25,816.849975,289980.0
1714058100,0,2024-04-25 15:15:00,816.849975,816.885009,813.609985,815.09497,406469.0
1714058400,0,2024-04-25 15:20:00,815.369018,817.25,814.75,815.01892,252805.0
1714058700,0,2024-04-25 15:25:00,814.900024,816.799987,814.150024,816.53833,228878.0
1714059000,0,2024-04-25 15:30:00,816.51947,816.799987,810.400024,812.200012,441127.0
1714059300,0,2024-04-25 15:35:00,812.22998,813.849914,811.966003,813.23999,256379.0
1714059600,0,2024-04-25 15:40:00,813.032592,813.75,810.75,810.849975,261995.0
1714059900,0,2024-04-25 15:45:00,811.114196,812.960021,810.599975,811.93988,246229.0
1714060200,0,2024-04-25 15:50:00,811.73999,814.599975,811.440002,814.270019,321940.0
1714060500,0,2024-04-25 15:55:00,814.276794,816.5,813.397521,816.200012,336057.0
1714060800,0,2024-04-25 16:00:00,815.926086,816.479919,814.480102,815.47998,297312.0
1714061100,0,2024-04-25 16:05:00,815.722595,818.799926,815.300109,817.005981,326434.0
1714061400,0,2024-04-25 16:10:00,817.609924,817.61029,814.23999,816.643127,210345.0
1714061700,0,2024-04-25 16:15:00,816.130004,819.440002,816.130004,818.48999,323118.0
1714062000,0,2024-04-25 16:20:00,818.276611,820.879882,817.688293,819.305603,561284.0
1714062300,0,2024-04-25 16:25:00,819.463989,821.429992,819.069885,820.669982,339512.0
1714062600,0,2024-04-25 16:30:00,820.679992,820.900024,818.369995,819.68341,445853.0
1714062900,0,2024-04-25 16:35:00,819.580017,820.379882,817.0,819.010009,251630.0
1714063200,0,2024-04-25 16:40:00,819.32611,819.630004,817.510009,819.181884,186851.0
1714063500,0,2024-04-25 16:45:00,819.186889,819.619995,818.039978,819.280029,200784.0
1714063800,0,2024-04-25 16:50:00,819.279907,822.48999,818.520019,822.48999,393991.0
1714064100,0,2024-04-25 16:55:00,822.320007,824.0,821.799987,822.659912,416027.0
1714064400,0,2024-04-25 17:00:00,822.639892,826.066894,822.030029,824.72998,560258.0
1714064700,0,2024-04-25 17:05:00,824.950012,825.475585,822.72998,823.775207,312568.0
1714065000,0,2024-04-25 17:10:00,823.889221,826.599975,823.0,824.674987,346803.0
1714065300,0,2024-04-25 17:15:00,824.789978,825.674987,822.929992,823.289978,252998.0
1714065600,0,2024-04-25 17:20:00,823.664123,824.0,821.599975,822.525024,238185.0
1714065900,0,2024-04-25 17:25:00,822.5,824.863769,821.71997,824.445007,270560.0
1714066200,0,2024-04-25 17:30:00,824.409973,826.0,824.309997,825.349975,255507.0
1714066500,0,2024-04-25 17:35:00,825.460021,830.236206,825.460021,830.200012,623293.0
1714066800,0,2024-04-25 17:40:00,830.119995,830.799987,828.299987,828.881896,417866.0
1714067100,0,2024-04-25 17:45:00,828.753479,831.638,828.55072,830.594482,401733.0
1714067400,0,2024-04-25 17:50:00,830.5,832.0,830.130004,831.414489,377639.0
1714067700,0,2024-04-25 17:55:00,831.320007,831.599975,827.859985,828.433898,373800.0
1714068000,0,2024-04-25 18:00:00,828.635009,829.599975,827.109985,828.196777,371516.0
1714068300,0,2024-04-25 18:05:00,828.22998,830.48999,827.840087,829.719787,311574.0
1714068600,0,2024-04-25 18:10:00,829.710021,829.979919,828.020019,828.255004,225121.0
1714068900,0,2024-04-25 18:15:00,828.255004,831.175476,827.929992,831.005004,301143.0
1714069200,0,2024-04-25 18:20:00,831.005004,831.19989,827.960021,828.284973,280552.0
1714069500,0,2024-04-25 18:25:00,828.23999,828.43988,825.380004,825.679992,398844.0
1714069800,0,2024-04-25 18:30:00,825.460021,828.749877,825.109985,827.679992,404412.0
1714070100,0,2024-04-25 18:35:00,827.436706,828.329895,825.826416,825.890014,327221.0
1714070400,0,2024-04-25 18:40:00,825.960021,826.044982,823.460083,823.969909,387340.0
1714070700,0,2024-04-25 18:45:00,823.520019,825.900024,823.200012,825.900024,272098.0
1714071000,0,2024-04-25 18:50:00,825.926208,826.863281,824.64331,826.130004,255785.0
1714071300,0,2024-04-25 18:55:00,826.309997,829.0,825.0,828.73999,339937.0
1714071600,0,2024-04-25 19:00:00,828.659973,830.599914,828.51007,830.330017,355467.0
1714071900,0,2024-04-25 19:05:00,830.245483,831.259887,829.310119,829.673583,362843.0
1714072200,0,2024-04-25 19:10:00,829.780029,830.479919,828.840026,830.0,266314.0
1714072500,0,2024-04-25 19:15:00,830.22998,833.200805,829.270019,832.71997,421033.0
1714072800,0,2024-04-25 19:20:00,832.609985,833.229919,830.900024,831.203979,318497.0
1714073100,0,2024-04-25 19:25:00,831.099975,831.217285,828.780029,829.385009,308483.0
1714073400,0,2024-04-25 19:30:00,829.599975,829.649902,827.010009,828.710021,361598.0
1714073700,0,2024-04-25 19:35:00,828.645019,829.845275,825.96997,826.085021,362440.0
1714074000,0,2024-04-25 19:40:00,825.901977,827.979919,825.700012,825.932006,326251.0
1714074300,0,2024-04-25 19:45:00,825.895019,826.190002,823.859985,824.11499,386795.0
1714074600,0,2024-04-25 19:50:00,824.0,827.0,824.0,826.835021,415924.0
1714074900,0,2024-04-25 19:55:00,826.809997,826.869995,824.72998,826.010009,796424.0
1714138200,0,2024-04-26 13:30:00,838.98999,844.260009,833.869995,842.12561,3424051.0
1714138500,0,2024-04-26 13:35:00,842.280029,843.0,835.246582,838.72998,1112440.0
1714138800,0,2024-04-26 13:40:00,838.784973,840.0,834.280029,838.66278,889453.0
1714139100,0,2024-04-26 13:45:00,839.0,846.059997,838.289978,845.95819,1262416.0
1714139400,0,2024-04-26 13:50:00,846.059997,849.890014,845.130004,848.950012,1269621.0
1714139700,0,2024-04-26 13:55:00,848.905029,856.740295,848.700012,855.905029,1578654.0
1714140000,0,2024-04-26 14:00:00,856.090026,858.169982,852.901,856.765014,1279620.0
1714140300,0,2024-04-26 14:05:00,856.659973,861.799987,853.020019,861.362426,1323949.0
1714140600,0,2024-04-26 14:10:00,861.585998,864.150024,859.080017,863.954284,1095256.0
1714140900,0,2024-04-26 14:15:00,864.030029,869.799987,863.510009,868.674987,1509790.0
1714141200,0,2024-04-26 14:20:00,868.700012,868.799926,864.010009,866.319885,1167944.0
1714141500,0,2024-04-26 14:25:00,866.159973,866.780029,861.880004,862.169921,841639.0
1714141800,0,2024-04-26 14:30:00,862.159973,866.226989,861.160095,865.07489,871319.0
1714142100,0,2024-04-26 14:35:00,864.72998,867.080017,861.799987,863.070007,724621.0
1714142400,0,2024-04-26 14:40:00,863.070007,866.5,862.794982,863.800109,528878.0
1714142700,0,2024-04-26 14:45:00,864.099975,868.75,861.410095,867.950012,812876.0
1714143000,0,2024-04-26 14:50:00,868.119995,869.200012,864.828125,869.197021,716018.0
1714143300,0,2024-04-26 14:55:00,869.130004,869.770019,866.210021,867.010009,695408.0
1714143600,0,2024-04-26 15:00:00,867.109985,874.14093,867.010009,872.289978,1154021.0
1714143900,0,2024-04-26 15:05:00,872.48999,873.479919,871.280029,872.755004,507989.0
1714144200,0,2024-04-26 15:10:00,872.821289,872.98999,867.200012,867.494995,706613.0
1714144500,0,2024-04-26 15:15:00,867.494995,869.73999,866.491027,869.349975,510858.0
1714144800,0,2024-04-26 15:20:00,869.479309,869.959899,867.380126,869.429992,636312.0
1714145100,0,2024-04-26 15:25:00,869.604492,871.715698,869.2901,869.986389,524064.0
1714145400,0,2024-04-26 15:30:00,869.98999,870.799987,866.659973,867.972717,480534.0
1714145700,0,2024-04-26 15:35:00,867.890014,868.890014,864.520019,866.760192,611678.0
1714146000,0,2024-04-26 15:40:00,866.673583,868.200012,865.200012,868.128112,408182.0
1714146300,0,2024-04-26 15:45:00,868.0,868.589904,865.0,867.888,513774.0
1714146600,0,2024-04-26 15:50:00,867.85498,868.799987,866.23999,867.451721,371742.0
1714146900,0,2024-04-26 15:55:00,867.501708,868.230285,865.0,865.28009,290894.0
1714147200,0,2024-04-26 16:00:00,865.294982,865.782409,862.260009,865.771911,530110.0
1714147500,0,2024-04-26 16:05:00,865.629272,868.280029,865.0,868.138305,387077.0
1714147800,0,2024-04-26 16:10:00,868.0401,868.75,867.210021,868.0,360830.0
1714148100,0,2024-04-26 16:15:00,868.0,869.936523,865.609985,869.936523,495333.0
1714148400,0,2024-04-26 16:20:00,869.909973,871.0,869.169982,870.974975,523575.0
1714148700,0,2024-04-26 16:25:00,870.966369,871.619995,869.260009,870.153076,350282.0
1714149000,0,2024-04-26 16:30:00,870.020019,872.43988,868.700012,872.140014,398694.0
1714149300,0,2024-04-26 16:35:00,872.0,873.159973,871.177429,873.158874,396110.0
1714149600,0,2024-04-26 16:40:00,872.97998,875.0,872.924621,874.748229,812556.0
1714149900,0,2024-04-26 16:45:00,874.72998,875.030029,872.75,873.781127,440020.0
1714150200,0,2024-04-26 16:50:00,873.679992,874.200012,872.550109,872.99298,310614.0
1714150500,0,2024-04-26 16:55:00,872.905029,876.400024,872.810119,875.900024,589651.0
1714150800,0,2024-04-26 17:00:00,875.900024,876.340026,873.73999,875.058715,410345.0
1714151100,0,2024-04-26 17:05:00,875.058715,876.929992,875.0,875.387573,386507.0
1714151400,0,2024-04-26 17:10:00,875.369995,877.649902,874.820007,877.164978,451039.0
1714151700,0,2024-04-26 17:15:00,877.260009,878.960021,876.840026,878.883483,535810.0
1714152000,0,2024-04-26 17:20:00,878.960021,881.465209,878.78009,880.788696,801682.0
1714152300,0,2024-04-26 17:25:00,880.70288,883.309326,880.679992,881.476806,842986.0
1714152600,0,2024-04-26 17:30:00,881.539978,881.75,879.090026,880.210021,558965.0
1714152900,0,2024-04-26 17:35:00,880.22998,880.700012,878.130126,878.933471,395203.0
1714153200,0,2024-04-26 17:40:00,878.924987,879.399902,876.835876,879.034973,477201.0
1714153500,0,2024-04-26 17:45:00,879.036682,879.700012,878.48999,878.93988,348817.0
1714153800,0,2024-04-26 17:50:00,878.780029,879.442871,875.870117,876.61499,449251.0
1714154100,0,2024-04-26 17:55:00,876.650024,877.798217,874.309997,875.270019,558916.0
1714154400,0,2024-04-26 18:00:00,875.210021,876.209899,870.5,870.5,751023.0
1714154700,0,2024-04-26 18:05:00,870.5,874.696899,870.119995,873.658691,671989.0
1714155000,0,2024-04-26 18:10:00,873.349975,875.75,873.109985,875.25,421701.0
1714155300,0,2024-04-26 18:15:00,875.02008,876.799987,873.629699,874.263122,502191.0
1714155600,0,2024-04-26 18:20:00,874.407104,877.495727,873.22998,876.48999,467488.0
1714155900,0,2024-04-26 18:25:00,876.638488,876.789916,874.140014,875.73999,328681.0
1714156200,0,2024-04-26 18:30:00,875.858581,876.397094,873.560119,874.125,391635.0
1714156500,0,2024-04-26 18:35:00,874.039978,876.330017,873.130004,875.210021,394584.0
1714156800,0,2024-04-26 18:40:00,875.335021,875.460021,871.169982,871.619995,415930.0
1714157100,0,2024-04-26 18:45:00,871.5,872.19989,868.859985,869.72998,555059.0
1714157400,0,2024-04-26 18:50:00,869.71997,872.799987,869.49768,871.899291,481701.0
1714157700,0,2024-04-26 18:55:00,872.0,875.789978,871.800109,875.781921,460992.0
1714158000,0,2024-04-26 19:00:00,875.682006,876.520019,873.500122,874.369995,413676.0
1714158300,0,2024-04-26 19:05:00,874.122619,874.770019,873.100097,874.494995,320865.0
1714158600,0,2024-04-26 19:10:00,874.453796,875.640014,872.75,873.505004,420269.0
1714158900,0,2024-04-26 19:15:00,873.5,874.75,872.600097,874.534973,313565.0
1714159200,0,2024-04-26 19:20:00,874.543212,878.0,874.400024,877.656005,605058.0
1714159500,0,2024-04-26 19:25:00,877.62091,878.48529,876.7901,878.070007,576827.0
1714159800,0,2024-04-26 19:30:00,878.159973,878.349975,876.480102,876.847106,491393.0
1714160100,0,2024-04-26 19:35:00,876.830017,877.0,875.521301,876.599975,415777.0
1714160400,0,2024-04-26 19:40:00,876.5,876.879882,872.510009,872.799987,632412.0
1714160700,0,2024-04-26 19:45:00,873.049987,875.921081,872.280029,875.72998,585007.0
1714161000,0,2024-04-26 19:50:00,875.799987,877.0,874.820129,876.0,717355.0
1714161300,0,2024-04-26 19:55:00,876.48999,878.570007,876.299987,876.900024,1395345.0
1714397400,0,2024-04-29 13:30:00,875.950012,877.97998,866.760009,869.450012,3249267.0
1714397700,0,2024-04-29 13:35:00,869.460021,872.210021,861.109985,861.637512,1535208.0
1714398000,0,2024-04-29 13:40:00,861.650024,862.419921,853.570007,854.609985,1572331.0
1714398300,0,2024-04-29 13:45:00,854.0,860.859924,854.0,859.890014,1435805.0
1714398600,0,2024-04-29 13:50:00,859.882507,860.099975,854.760009,858.280029,786928.0
1714398900,0,2024-04-29 13:55:00,857.947326,867.330017,857.25,866.799987,1198496.0
1714399200,0,2024-04-29 14:00:00,866.650024,868.98999,863.880004,865.775878,860262.0
1714399500,0,2024-04-29 14:05:00,865.880004,872.159912,865.059692,869.645507,991513.0
1714399800,0,2024-04-29 14:10:00,869.619995,872.5,869.21997,871.700012,619140.0
1714400100,0,2024-04-29 14:15:00,871.685607,874.0,870.0,873.434997,729977.0
1714400400,0,2024-04-29 14:20:00,873.268676,875.390014,870.0,871.510009,962676.0
1714400700,0,2024-04-29 14:25:00,871.510009,874.637084,871.049987,873.546569,532975.0
1714401000,0,2024-04-29 14:30:00,873.5,876.510009,872.950073,873.25061,804390.0
1714401300,0,2024-04-29 14:35:00,873.388671,873.401489,866.159973,867.369995,816582.0
1714401600,0,2024-04-29 14:40:00,867.25,871.820007,867.210021,870.785095,702403.0
1714401900,0,2024-04-29 14:45:00,871.005004,873.090026,868.611572,869.200012,525656.0
1714402200,0,2024-04-29 14:50:00,869.210021,871.564819,868.070007,869.23999,402894.0
1714402500,0,2024-04-29 14:55:00,869.23999,870.75,866.599975,866.849975,400807.0
1714402800,0,2024-04-29 15:00:00,866.895019,869.75,866.599975,868.549072,383361.0
1714403100,0,2024-04-29 15:05:00,868.330017,870.880004,865.380493,870.450012,484087.0
1714403400,0,2024-04-29 15:10:00,870.429992,870.659912,869.0,869.991271,320633.0
1714403700,0,2024-04-29 15:15:00,869.770019,872.791076,869.665283,872.72998,400360.0
1714404000,0,2024-04-29 15:20:00,872.709899,872.97998,868.570007,869.849975,338428.0
1714404300,0,2024-04-29 15:25:00,869.679992,870.21997,869.0,869.98999,257687.0
1714404600,0,2024-04-29 15:30:00,869.813476,869.98999,866.871093,867.369995,328285.0
1714404900,0,2024-04-29 15:35:00,867.559875,868.419982,866.28009,867.810119,316652.0
1714405200,0,2024-04-29 15:40:00,868.284973,869.380004,867.309997,869.080017,283229.0
1714405500,0,2024-04-29 15:45:00,868.909973,868.96997,864.520019,866.599975,417861.0
1714405800,0,2024-04-29 15:50:00,866.744995,867.695007,866.330017,867.450012,194470.0
1714406100,0,2024-04-29 15:55:00,867.539978,867.940002,865.820007,866.520019,214934.0
1714406400,0,2024-04-29 16:00:00,866.693969,869.049987,865.900024,868.200073,317030.0
1714406700,0,2024-04-29 16:05:00,868.247924,870.610107,868.080078,869.309509,344357.0
1714407000,0,2024-04-29 16:10:00,869.109985,871.299987,869.0,871.130004,219667.0
1714407300,0,2024-04-29 16:15:00,871.013122,871.799987,869.400024,869.700012,242067.0
1714407600,0,2024-04-29 16:20:00,869.700012,870.369873,868.280029,869.564392,180428.0
1714407900,0,2024-04-29 16:25:00,869.215026,871.520019,868.679992,871.078674,227053.0
1714408200,0,2024-04-29 16:30:00,871.19989,873.349975,869.729309,873.059997,345773.0
1714408500,0,2024-04-29 16:35:00,873.090026,873.200012,870.869995,871.200805,210470.0
1714408800,0,2024-04-29 16:40:00,870.909973,872.299987,869.380615,871.155029,225020.0
1714409100,0,2024-04-29 16:45:00,871.216308,872.450012,870.501403,872.280029,164695.0
1714409400,0,2024-04-29 16:50:00,872.270019,872.570007,870.380126,870.97998,170172.0
1714409700,0,2024-04-29 16:55:00,871.00769,871.140014,869.620117,870.650024,136968.0
1714410000,0,2024-04-29 17:00:00,870.800781,871.353698,868.819824,869.877685,188963.0
1714410300,0,2024-04-29 17:05:00,869.71997,870.349975,868.799987,870.210021,160365.0
1714410600,0,2024-04-29 17:10:00,869.97998,873.782714,869.97998,873.614501,326186.0
1714410900,0,2024-04-29 17:15:00,873.465026,875.349914,873.099975,874.755004,395473.0
1714411200,0,2024-04-29 17:20:00,874.75,876.020019,874.22998,875.840026,334811.0
1714411500,0,2024-04-29 17:25:00,875.650024,879.520019,875.570373,879.044982,567164.0
1714411800,0,2024-04-29 17:30:00,879.044982,879.919982,876.609985,878.762023,461914.0
1714412100,0,2024-04-29 17:35:00,878.691894,878.859985,877.0,877.313171,234321.0
1714412400,0,2024-04-29 17:40:00,877.461608,879.0,877.309997,877.359985,236502.0
1714412700,0,2024-04-29 17:45:00,877.565002,877.849975,875.256469,875.46997,272575.0
1714413000,0,2024-04-29 17:50:00,875.443298,876.609985,874.289978,875.60498,283825.0
1714413300,0,2024-04-29 17:55:00,875.607788,876.72998,874.510009,874.599975,251175.0
1714413600,0,2024-04-29 18:00:00,874.746826,874.909912,872.359985,873.739929,280382.0
1714413900,0,2024-04-29 18:05:00,873.5,874.391174,872.020019,874.213378,232050.0
1714414200,0,2024-04-29 18:10:00,874.02008,874.839904,873.010009,874.669982,211460.0
1714414500,0,2024-04-29 18:15:00,874.659973,876.0,873.799987,874.549316,254312.0
1714414800,0,2024-04-29 18:20:00,874.711486,877.039916,874.420898,876.715026,258794.0
1714415100,0,2024-04-29 18:25:00,876.878417,877.770019,875.390075,875.875,299124.0
1714415400,0,2024-04-29 18:30:00,875.815002,875.815002,871.500122,872.23999,321836.0
1714415700,0,2024-04-29 18:35:00,872.215026,873.98999,872.190002,873.427978,197356.0
1714416000,0,2024-04-29 18:40:00,873.599975,875.496582,873.400024,875.173583,238321.0
1714416300,0,2024-04-29 18:45:00,875.150024,875.549987,874.299987,874.409484,173450.0
1714416600,0,2024-04-29 18:50:00,874.599975,874.709899,873.146972,873.789428,125530.0
1714416900,0,2024-04-29 18:55:00,873.799926,875.002502,873.359985,874.640014,146720.0
1714417200,0,2024-04-29 19:00:00,874.419982,874.746704,866.510009,867.830017,512510.0
1714417500,0,2024-04-29 19:05:00,867.98999,870.320007,865.25,870.309997,536228.0
1714417800,0,2024-04-29 19:10:00,870.298217,871.25,869.140014,869.640014,350680.0
1714418100,0,2024-04-29 19:15:00,869.400024,870.390014,867.359985,869.039978,266687.0
1714418400,0,2024-04-29 19:20:00,869.200012,871.890014,869.184997,870.994995,337207.0
1714418700,0,2024-04-29 19:25:00,871.044982,872.299987,870.002319,870.869812,244755.0
1714419000,0,2024-04-29 19:30:00,871.099975,872.73999,871.099975,871.630004,233636.0
1714419300,0,2024-04-29 19:35:00,871.650024,873.799987,870.799987,872.750122,351019.0
1714419600,0,2024-04-29 19:40:00,872.875,873.499877,871.659973,872.401428,242595.0
1714419900,0,2024-04-29 19:45:00,872.390014,874.549987,872.276,874.532287,370508.0
1714420200,0,2024-04-29 19:50:00,874.619995,878.659973,874.369995,878.320007,761843.0
1714420500,0,2024-04-29 19:55:00,878.659973,879.579589,877.049987,877.46997,911383.0
1714483800,0,2024-04-30 13:30:00,871.419982,880.880004,870.727783,879.039978,2206406.0
1714484100,0,2024-04-30 13:35:00,879.569885,879.579895,871.619995,876.900024,1024841.0
1714484400,0,2024-04-30 13:40:00,876.645019,881.690002,875.419982,878.760009,1083514.0
1714484700,0,2024-04-30 13:45:00,878.643798,879.380004,873.539978,876.090026,629825.0
1714485000,0,2024-04-30 13:50:00,875.880004,882.0,874.359985,881.630004,798155.0
1714485300,0,2024-04-30 13:55:00,881.890014,886.0,879.390014,885.244995,1025363.0
1714485600,0,2024-04-30 14:00:00,885.46997,888.130004,881.309997,882.880004,973014.0
1714485900,0,2024-04-30 14:05:00,882.987182,886.299987,882.01007,882.796325,645950.0
1714486200,0,2024-04-30 14:10:00,882.783508,883.519897,879.200012,881.776184,596624.0
1714486500,0,2024-04-30 14:15:00,881.825012,884.624206,881.419982,883.5,528612.0
1714486800,0,2024-04-30 14:20:00,883.259582,884.98999,880.52008,881.397216,458850.0
1714487100,0,2024-04-30 14:25:00,881.397216,882.999877,874.75,874.895019,682947.0
1714487400,0,2024-04-30 14:30:00,874.5,878.450622,873.5,877.780029,578471.0
1714487700,0,2024-04-30 14:35:00,877.830017,879.070007,874.660095,878.237976,449515.0
1714488000,0,2024-04-30 14:40:00,878.215026,879.880004,876.799987,878.704406,378522.0
1714488300,0,2024-04-30 14:45:00,878.734985,879.859985,876.25,877.859985,325122.0
1714488600,0,2024-04-30 14:50:00,877.685974,878.340026,875.289978,877.285095,270976.0
1714488900,0,2024-04-30 14:55:00,877.080017,880.48999,875.510009,879.705322,446083.0
1714489200,0,2024-04-30 15:00:00,879.727478,881.899902,877.650024,878.320007,432720.0
1714489500,0,2024-04-30 15:05:00,878.340515,880.21997,877.409973,878.043579,257271.0
1714489800,0,2024-04-30 15:10:00,876.419982,876.849975,870.121582,870.508789,788984.0
1714490100,0,2024-04-30 15:15:00,870.421325,874.468078,870.099975,874.074523,425264.0
1714490400,0,2024-04-30 15:20:00,873.98999,875.46997,872.685913,874.210021,350951.0
1714490700,0,2024-04-30 15:25:00,874.210021,876.174987,873.92749,874.960021,295956.0
1714491000,0,2024-04-30 15:30:00,875.099975,875.099975,872.0,872.974975,267360.0
1714491300,0,2024-04-30 15:35:00,873.025024,875.46997,872.200012,872.554992,276811.0
1714491600,0,2024-04-30 15:40:00,872.716674,872.716674,869.010192,870.630004,540191.0
1714491900,0,2024-04-30 15:45:00,870.900024,871.5,867.799987,868.21997,425409.0
1714492200,0,2024-04-30 15:50:00,868.406677,869.581787,867.000305,868.929992,372675.0
1714492500,0,2024-04-30 15:55:00,869.010009,871.999877,868.71997,871.510009,348467.0
1714492800,0,2024-04-30 16:00:00,871.512573,872.599975,869.799987,871.840026,299822.0
1714493100,0,2024-04-30 16:05:00,871.80902,873.380004,871.26892,872.179992,267501.0
1714493400,0,2024-04-30 16:10:00,871.789978,875.259887,871.72998,875.23999,286017.0
1714493700,0,2024-04-30 16:15:00,875.140686,875.390014,873.210083,875.194396,248513.0
1714494000,0,2024-04-30 16:20:00,875.293579,875.359985,873.559997,874.010986,212819.0
1714494300,0,2024-04-30 16:25:00,874.299926,874.849914,873.262817,873.5,183331.0
1714494600,0,2024-04-30 16:30:00,873.674987,873.674987,869.061279,869.969177,350318.0
1714494900,0,2024-04-30 16:35:00,870.20343,872.320007,869.470214,869.960021,226613.0
1714495200,0,2024-04-30 16:40:00,869.820007,870.209899,865.869995,868.599975,471398.0
1714495500,0,2024-04-30 16:45:00,868.200012,869.19989,866.763122,868.900024,247610.0
1714495800,0,2024-04-30 16:50:00,868.879028,870.0,866.800109,868.039978,240313.0
1714496100,0,2024-04-30 16:55:00,868.018005,869.749877,867.340698,868.410095,225728.0
1714496400,0,2024-04-30 17:00:00,868.464416,871.200012,867.5,869.25,266622.0
1714496700,0,2024-04-30 17:05:00,869.255004,869.869995,867.405517,867.650024,192623.0
1714497000,0,2024-04-30 17:10:00,867.775024,868.150024,863.0,864.930114,461494.0
1714497300,0,2024-04-30 17:15:00,865.049987,866.47998,863.190002,865.98999,327374.0
1714497600,0,2024-04-30 17:20:00,865.820007,866.950012,864.800109,866.809997,219389.0
1714497900,0,2024-04-30 17:25:00,866.809997,868.450012,865.799987,866.119995,267950.0
1714498200,0,2024-04-30 17:30:00,866.0,868.289916,864.630004,867.862609,276784.0
1714498500,0,2024-04-30 17:35:00,867.705017,869.931213,867.141723,869.535278,275972.0
1714498800,0,2024-04-30 17:40:00,869.332092,870.086181,867.866516,868.150024,176395.0
1714499100,0,2024-04-30 17:45:00,868.299987,869.337097,866.799987,869.169982,202634.0
1714499400,0,2024-04-30 17:50:00,869.280029,870.599975,868.409973,870.599975,240304.0
1714499700,0,2024-04-30 17:55:00,870.599975,870.729919,868.82019,869.571716,187902.0
1714500000,0,2024-04-30 18:00:00,869.75,871.539978,869.400024,870.8656,259096.0
1714500300,0,2024-04-30 18:05:00,870.617309,871.0,868.25,869.314392,235188.0
1714500600,0,2024-04-30 18:10:00,869.190002,870.369873,867.820007,868.179992,224301.0
1714500900,0,2024-04-30 18:15:00,868.099975,869.179992,866.900024,867.991577,198825.0
1714501200,0,2024-04-30 18:20:00,867.97998,869.5,867.5,868.309997,165945.0
1714501500,0,2024-04-30 18:25:00,868.544982,869.23999,866.521423,867.070007,188747.0
1714501800,0,2024-04-30 18:30:00,867.010009,870.770019,866.820007,870.284973,261299.0
1714502100,0,2024-04-30 18:35:00,870.0,871.0,868.805175,870.570007,203024.0
1714502400,0,2024-04-30 18:40:00,870.366882,871.799987,869.683288,870.210021,295587.0
1714502700,0,2024-04-30 18:45:00,870.23999,871.679992,868.97998,869.344726,231746.0
1714503000,0,2024-04-30 18:50:00,869.569885,869.69989,867.48999,867.559997,262229.0
1714503300,0,2024-04-30 18:55:00,867.630004,868.359985,866.659973,867.885009,290654.0
1714503600,0,2024-04-30 19:00:00,867.75,869.22998,867.014709,868.0,277732.0
1714503900,0,2024-04-30 19:05:00,867.926025,869.799987,867.460021,869.119995,199421.0
1714504200,0,2024-04-30 19:10:00,868.96051,869.75,868.349975,868.415405,191999.0
1714504500,0,2024-04-30 19:15:00,868.530029,869.46997,867.200073,867.760009,205471.0
1714504800,0,2024-04-30 19:20:00,867.950988,869.359985,866.599975,867.630004,252626.0
1714505100,0,2024-04-30 19:25:00,867.847717,870.630004,867.650024,870.367492,301860.0
1714505400,0,2024-04-30 19:30:00,870.234619,872.440002,869.570007,872.088195,396234.0
1714505700,0,2024-04-30 19:35:00,872.025024,873.769897,871.600097,872.710021,398436.0
1714506000,0,2024-04-30 19:40:00,872.809997,873.890014,870.549987,871.497985,382397.0
1714506300,0,2024-04-30 19:45:00,871.544982,873.69989,871.340026,873.575927,366654.0
1714506600,0,2024-04-30 19:50:00,873.21997,873.285705,867.340026,867.789978,518471.0
1714506900,0,2024-04-30 19:55:00,867.919982,868.159912,863.349975,863.700012,1132300.0
1714570200,0,2024-05-01 13:30:00,850.5,855.48999,843.679992,844.929992,2223003.0
1714570500,0,2024-05-01 13:35:00,844.82257,850.710021,841.460021,849.070007,1061203.0
1714570800,0,2024-05-01 13:40:00,849.266113,855.210021,847.21997,852.204528,1007249.0
1714571100,0,2024-05-01 13:45:00,852.135009,855.179992,845.809997,846.96997,798167.0
1714571400,0,2024-05-01 13:50:00,846.869995,850.999877,846.331176,848.429992,575808.0
1714571700,0,2024-05-01 13:55:00,848.559997,849.21997,842.059997,844.500122,727022.0
1714572000,0,2024-05-01 14:00:00,844.900695,846.390014,836.21997,836.409973,1036743.0
1714572300,0,2024-05-01 14:05:00,836.369689,840.999877,832.539978,834.234985,1011194.0
1714572600,0,2024-05-01 14:10:00,833.830017,834.97998,830.080017,833.369873,1116829.0
1714572900,0,2024-05-01 14:15:00,833.169982,836.749877,830.840026,835.958007,839141.0
1714573200,0,2024-05-01 14:20:00,836.200012,836.559997,832.71997,834.200012,562511.0
1714573500,0,2024-05-01 14:25:00,834.391906,839.23999,832.72998,837.520019,679861.0
1714573800,0,2024-05-01 14:30:00,837.919982,840.179992,837.30902,839.460021,696635.0
1714574100,0,2024-05-01 14:35:00,839.60498,844.133483,839.25,843.5,647782.0
1714574400,0,2024-05-01 14:40:00,843.405212,843.419982,840.760009,841.700012,471150.0
1714574700,0,2024-05-01 14:45:00,841.69989,842.97998,838.325012,841.549987,493627.0
1714575000,0,2024-05-01 14:50:00,841.549987,841.797607,837.419982,838.820007,512048.0
1714575300,0,2024-05-01 14:55:00,838.830017,841.21997,837.599975,838.5,396883.0
1714575600,0,2024-05-01 15:00:00,838.749877,840.399902,834.299987,835.609985,463502.0
1714575900,0,2024-05-01 15:05:00,835.630004,836.499877,830.530029,831.67987,613462.0
1714576200,0,2024-05-01 15:10:00,831.35498,833.679992,829.126708,829.12738,623572.0
1714576500,0,2024-05-01 15:15:00,826.050476,826.577514,822.799987,824.150024,1157683.0
1714576800,0,2024-05-01 15:20:00,824.400024,827.979919,823.960083,825.429992,719503.0
1714577100,0,2024-05-01 15:25:00,825.440002,827.450012,823.380004,827.10498,548613.0
1714577400,0,2024-05-01 15:30:00,826.950012,827.159973,823.170104,825.440002,515866.0
1714577700,0,2024-05-01 15:35:00,825.440002,829.219909,824.750122,828.939392,534909.0
1714578000,0,2024-05-01 15:40:00,829.210021,830.900024,828.798583,828.880004,456876.0
1714578300,0,2024-05-01 15:45:00,828.859985,829.809875,824.0,824.590026,441125.0
1714578600,0,2024-05-01 15:50:00,824.163818,824.559875,817.280029,818.23999,1107301.0
1714578900,0,2024-05-01 15:55:00,817.950012,820.273315,815.039978,815.104003,789243.0
1714579200,0,2024-05-01 16:00:00,815.159973,817.409912,812.545593,816.645019,1011329.0
1714579500,0,2024-05-01 16:05:00,816.734313,817.599914,814.0,817.275024,529339.0
1714579800,0,2024-05-01 16:10:00,817.054626,820.039978,817.054626,819.21997,600724.0
1714580100,0,2024-05-01 16:15:00,819.299987,822.25,818.010009,819.609985,556885.0
1714580400,0,2024-05-01 16:20:00,819.73999,823.599975,819.309997,821.289978,489050.0
1714580700,0,2024-05-01 16:25:00,821.320007,823.239929,821.0,822.539978,322434.0
1714581000,0,2024-05-01 16:30:00,822.869995,823.539978,818.230102,819.419921,433612.0
1714581300,0,2024-05-01 16:35:00,819.164978,822.710021,819.164978,822.044982,353722.0
1714581600,0,2024-05-01 16:40:00,821.780029,821.960021,818.170593,818.880004,293107.0
1714581900,0,2024-05-01 16:45:00,819.099975,820.650024,818.169982,818.869995,239321.0
1714582200,0,2024-05-01 16:50:00,818.679992,820.459899,817.185424,819.424987,302433.0
1714582500,0,2024-05-01 16:55:00,819.4505,820.599914,817.299987,818.005004,276590.0
1714582800,0,2024-05-01 17:00:00,817.840026,819.039916,816.400024,816.679992,417693.0
1714583100,0,2024-05-01 17:05:00,816.770019,818.015014,815.799987,816.684997,335392.0
1714583400,0,2024-05-01 17:10:00,816.869873,817.19989,815.200012,815.649414,280064.0
1714583700,0,2024-05-01 17:15:00,815.840026,815.840026,814.200012,814.600097,314699.0
1714584000,0,2024-05-01 17:20:00,814.828002,820.880004,814.71997,819.895812,532993.0
1714584300,0,2024-05-01 17:25:00,820.244995,821.179992,818.0,820.989929,375602.0
1714584600,0,2024-05-01 17:30:00,821.0,822.187805,819.670104,821.72998,359982.0
1714584900,0,2024-05-01 17:35:00,821.853698,829.25,821.580078,826.113769,675954.0
1714585200,0,2024-05-01 17:40:00,826.419982,826.590026,824.010009,825.51538,414758.0
1714585500,0,2024-05-01 17:45:00,825.599975,828.880004,825.310119,827.570007,405658.0
1714585800,0,2024-05-01 17:50:00,827.390014,830.72998,825.582275,828.252807,460999.0
1714586100,0,2024-05-01 17:55:00,828.119995,828.64862,823.010009,823.099975,356788.0
1714586400,0,2024-05-01 18:00:00,823.619995,833.690002,821.549987,833.690002,1012068.0
1714586700,0,2024-05-01 18:05:00,833.48999,833.780029,826.6109,827.530029,741394.0
1714587000,0,2024-05-01 18:10:00,827.440002,829.739929,824.860107,827.71997,427535.0
1714587300,0,2024-05-01 18:15:00,827.97998,829.579895,825.240112,828.580017,353952.0
1714587600,0,2024-05-01 18:20:00,828.309997,831.0,827.500122,829.668029,422385.0
1714587900,0,2024-05-01 18:25:00,829.5,837.890014,828.549987,837.5,812184.0
1714588200,0,2024-05-01 18:30:00,837.349975,838.539978,826.799987,835.087585,1003332.0
1714588500,0,2024-05-01 18:35:00,835.119995,843.679992,829.0,843.0,1064965.0
1714588800,0,2024-05-01 18:40:00,842.659973,853.140014,841.419982,852.840026,1515446.0
1714589100,0,2024-05-01 18:45:00,852.849975,853.499877,842.062377,846.529907,916136.0
1714589400,0,2024-05-01 18:50:00,846.119995,851.759887,846.119995,850.76831,798635.0
1714589700,0,2024-05-01 18:55:00,850.179992,854.580017,848.5,854.0,938353.0
1714590000,0,2024-05-01 19:00:00,853.97998,859.98999,852.429992,852.533508,1160765.0
1714590300,0,2024-05-01 19:05:00,852.530029,856.0,849.549987,855.570007,836348.0
1714590600,0,2024-05-01 19:10:00,855.47998,856.169921,849.799987,854.510009,723534.0
1714590900,0,2024-05-01 19:15:00,854.789978,857.0,852.630004,853.690002,635996.0
1714591200,0,2024-05-01 19:20:00,854.330017,854.330017,846.640014,852.23999,868147.0
1714591500,0,2024-05-01 19:25:00,852.260009,854.25,849.380126,850.359985,570488.0
1714591800,0,2024-05-01 19:30:00,850.280029,850.280029,840.849975,841.849975,985418.0
1714592100,0,2024-05-01 19:35:00,842.0,842.330017,833.500122,836.099975,913619.0
1714592400,0,2024-05-01 19:40:00,836.340026,839.340026,834.010009,838.159973,720880.0
1714592700,0,2024-05-01 19:45:00,838.159973,842.210021,836.549987,842.210021,678210.0
1714593000,0,2024-05-01 19:50:00,842.200012,842.210021,832.5,833.700012,832195.0
1714593300,0,2024-05-01 19:55:00,833.5,835.299987,830.0,830.97998,1166546.0
1714656600,0,2024-05-02 13:30:00,844.799987,854.489929,841.119995,849.254028,2882948.0
1714656900,0,2024-05-02 13:35:00,849.299987,856.559997,846.210021,850.12622,1441601.0
1714657200,0,2024-05-02 13:40:00,850.336791,855.321228,848.0,850.934997,1061776.0
1714657500,0,2024-05-02 13:45:00,851.210021,854.649902,840.314208,840.79309,1062853.0
1714657800,0,2024-05-02 13:50:00,840.542785,848.739013,840.0,847.820007,904950.0
1714658100,0,2024-05-02 13:55:00,848.145019,848.73999,841.799987,842.159973,600746.0
1714658400,0,2024-05-02 14:00:00,842.479309,842.839904,835.099975,840.200012,1024857.0
1714658700,0,2024-05-02 14:05:00,840.419982,841.72998,832.0,833.390014,847747.0
1714659000,0,2024-05-02 14:10:00,834.325012,840.799987,833.722229,838.799987,799944.0
1714659300,0,2024-05-02 14:15:00,839.0,841.5,836.510009,837.204589,541244.0
1714659600,0,2024-05-02 14:20:00,837.419982,840.270019,833.260009,840.270019,618709.0
1714659900,0,2024-05-02 14:25:00,840.169982,844.179992,839.924072,842.505004,690589.0
1714660200,0,2024-05-02 14:30:00,842.465881,844.929992,841.700012,843.995117,423814.0
1714660500,0,2024-05-02 14:35:00,844.142517,844.400024,840.090026,843.429992,453601.0
1714660800,0,2024-05-02 14:40:00,843.565002,845.349975,839.47998,841.424987,472586.0
1714661100,0,2024-05-02 14:45:00,841.71997,844.709899,838.200012,844.709899,511343.0
1714661400,0,2024-05-02 14:50:00,844.549987,844.570007,840.51947,841.354003,312384.0
1714661700,0,2024-05-02 14:55:00,841.365295,847.429992,841.0,846.510009,493303.0
1714662000,0,2024-05-02 15:00:00,846.580017,848.061096,845.800109,847.422119,446316.0
1714662300,0,2024-05-02 15:05:00,847.277526,851.373779,846.5,850.830017,557134.0
1714662600,0,2024-05-02 15:10:00,850.710021,851.799987,848.400024,850.509216,465697.0
1714662900,0,2024-05-02 15:15:00,850.510009,850.75,847.770019,848.380004,315251.0
1714663200,0,2024-05-02 15:20:00,848.453186,849.75,846.669982,848.840026,278538.0
1714663500,0,2024-05-02 15:25:00,848.775024,849.099914,846.010009,846.340026,314295.0
1714663800,0,2024-05-02 15:30:00,846.559997,848.799926,844.640014,848.005004,366171.0
1714664100,0,2024-05-02 15:35:00,848.190002,848.640014,845.000122,845.510009,230373.0
1714664400,0,2024-05-02 15:40:00,845.510009,848.0,845.409973,846.409973,248677.0
1714664700,0,2024-05-02 15:45:00,846.554992,848.119995,845.599975,847.778076,215534.0
1714665000,0,2024-05-02 15:50:00,847.770019,849.94989,847.0401,849.414978,291903.0
1714665300,0,2024-05-02 15:55:00,849.463684,851.650024,848.880004,850.400024,409630.0
1714665600,0,2024-05-02 16:00:00,850.455017,850.791198,848.599975,849.452392,277721.0
1714665900,0,2024-05-02 16:05:00,849.429992,850.419921,847.0,847.010009,339736.0
1714666200,0,2024-05-02 16:10:00,847.205017,847.369873,845.090087,846.039978,282727.0
1714666500,0,2024-05-02 16:15:00,846.099975,847.17987,844.690124,846.317016,260642.0
1714666800,0,2024-05-02 16:20:00,846.109985,848.289978,845.590087,848.289978,237054.0
1714667100,0,2024-05-02 16:25:00,848.289978,848.430603,846.362609,847.200012,168523.0
1714667400,0,2024-05-02 16:30:00,847.157897,847.399902,844.103393,844.552795,240781.0
1714667700,0,2024-05-02 16:35:00,844.570007,845.091918,842.25,844.5484,312600.0
1714668000,0,2024-05-02 16:40:00,844.530029,845.558471,844.419982,845.106811,179469.0
1714668300,0,2024-05-02 16:45:00,844.986022,847.690002,844.239013,846.789978,258272.0
1714668600,0,2024-05-02 16:50:00,846.890014,847.73999,846.349975,846.75122,166137.0
1714668900,0,2024-05-02 16:55:00,846.669982,847.539978,845.130004,847.090026,164906.0
1714669200,0,2024-05-02 17:00:00,848.0,848.72998,847.370117,848.460021,195295.0
1714669500,0,2024-05-02 17:05:00,848.343322,850.080017,847.600097,849.440002,290835.0
1714669800,0,2024-05-02 17:10:00,849.389526,852.190002,848.549987,851.679992,355524.0
1714670100,0,2024-05-02 17:15:00,851.75,852.23999,850.869995,851.440124,255475.0
1714670400,0,2024-05-02 17:20:00,851.549987,854.280029,850.800109,854.280029,320536.0
1714670700,0,2024-05-02 17:25:00,854.090087,855.0,853.140014,854.859985,451419.0
1714671000,0,2024-05-02 17:30:00,855.0,855.960021,852.549987,852.890014,429590.0
1714671300,0,2024-05-02 17:35:00,852.98999,855.47998,852.340026,854.215026,320768.0
1714671600,0,2024-05-02 17:40:00,854.201599,854.459899,852.460083,853.511413,264439.0
1714671900,0,2024-05-02 17:45:00,853.629882,854.599914,852.440002,853.020019,215844.0
1714672200,0,2024-05-02 17:50:00,853.010009,853.93988,851.630004,852.185791,210353.0
1714672500,0,2024-05-02 17:55:00,852.21997,854.789978,851.799987,853.780029,269687.0
1714672800,0,2024-05-02 18:00:00,853.900024,855.119873,852.750122,854.950012,270252.0
1714673100,0,2024-05-02 18:05:00,854.710021,856.399902,853.700012,856.299987,348546.0
1714673400,0,2024-05-02 18:10:00,856.130004,857.68988,854.650024,854.820007,435606.0
1714673700,0,2024-05-02 18:15:00,854.815002,855.379882,852.049987,852.850097,338715.0
1714674000,0,2024-05-02 18:20:00,853.030029,854.409973,852.280029,853.859985,255011.0
1714674300,0,2024-05-02 18:25:00,853.640014,854.590026,852.570129,852.890014,228526.0
1714674600,0,2024-05-02 18:30:00,852.982299,854.48999,852.610107,854.080017,282681.0
1714674900,0,2024-05-02 18:35:00,853.96997,855.23999,853.753295,854.140014,238182.0
1714675200,0,2024-05-02 18:40:00,854.299987,854.299987,852.619995,853.11499,187091.0
1714675500,0,2024-05-02 18:45:00,853.159973,855.169982,852.599975,854.090087,315756.0
1714675800,0,2024-05-02 18:50:00,854.294982,856.799987,853.450012,855.115173,259804.0
1714676100,0,2024-05-02 18:55:00,855.150024,856.429992,853.830017,856.190002,234721.0
1714676400,0,2024-05-02 19:00:00,856.450012,857.099975,854.681396,856.929382,332719.0
1714676700,0,2024-05-02 19:05:00,856.96997,858.969909,856.840087,858.762817,430977.0
1714677000,0,2024-05-02 19:10:00,858.770019,858.867675,855.849975,857.753906,344568.0
1714677300,0,2024-05-02 19:15:00,857.710021,858.779907,856.059997,857.500122,249573.0
1714677600,0,2024-05-02 19:20:00,857.890014,859.97998,856.909973,859.760009,456515.0
1714677900,0,2024-05-02 19:25:00,859.619995,862.359985,859.289978,860.155029,725444.0
1714678200,0,2024-05-02 19:30:00,860.150024,861.585388,859.869995,860.380004,378398.0
1714678500,0,2024-05-02 19:35:00,860.252624,861.489929,858.680419,860.72998,519771.0
1714678800,0,2024-05-02 19:40:00,860.909973,861.23999,859.599975,859.599975,316028.0
1714679100,0,2024-05-02 19:45:00,859.460021,860.880004,858.559997,859.784973,416887.0
1714679400,0,2024-05-02 19:50:00,859.919982,860.119995,857.169982,858.045104,505487.0
1714679700,0,2024-05-02 19:55:00,858.179992,858.880004,856.330078,858.159973,788696.0
1714743000,0,2024-05-03 13:30:00,877.890014,880.779907,871.5,875.044982,3192219.0
1714743300,0,2024-05-03 13:35:00,875.030578,878.280029,870.400085,872.529418,1007930.0
1714743600,0,2024-05-03 13:40:00,872.189697,879.320007,872.189697,877.642089,902215.0
1714743900,0,2024-05-03 13:45:00,879.0,885.96997,876.929992,885.79718,1234467.0
1714744200,0,2024-05-03 13:50:00,885.960876,886.559997,882.5,885.109985,1004034.0
1714744500,0,2024-05-03 13:55:00,885.0,888.640014,883.010009,886.691711,1106274.0
1714744800,0,2024-05-03 14:00:00,886.760009,889.474609,880.599975,881.630004,1204443.0
1714745100,0,2024-05-03 14:05:00,881.760009,884.879882,880.710083,882.510009,720016.0
1714745400,0,2024-05-03 14:10:00,882.46997,884.200012,876.869995,877.494995,846424.0
1714745700,0,2024-05-03 14:15:00,877.72998,880.880004,877.330017,878.565002,713216.0
1714746000,0,2024-05-03 14:20:00,878.565002,879.5484,874.260009,877.780029,723565.0
1714746300,0,2024-05-03 14:25:00,877.572326,879.869873,872.880004,878.619995,686825.0
1714746600,0,2024-05-03 14:30:00,878.869995,880.5,876.789978,878.830017,544846.0
1714746900,0,2024-05-03 14:35:00,879.020019,881.090026,876.53009,881.090026,501930.0
1714747200,0,2024-05-03 14:40:00,880.934997,883.44989,879.396606,883.020019,629861.0
1714747500,0,2024-05-03 14:45:00,883.104309,885.400024,882.179992,883.820007,650289.0
1714747800,0,2024-05-03 14:50:00,883.890014,883.98999,880.359985,882.650024,460462.0
1714748100,0,2024-05-03 14:55:00,883.025024,883.979919,878.650085,878.929992,468456.0
1714748400,0,2024-05-03 15:00:00,878.799987,880.709899,877.109985,877.31427,416828.0
1714748700,0,2024-05-03 15:05:00,877.760009,880.390014,876.560119,877.017822,464685.0
1714749000,0,2024-05-03 15:10:00,876.890014,878.289978,875.26007,876.140014,402522.0
1714749300,0,2024-05-03 15:15:00,876.080017,879.046508,875.619995,878.294189,412510.0
1714749600,0,2024-05-03 15:20:00,878.498779,879.477111,875.720092,878.400024,381887.0
1714749900,0,2024-05-03 15:25:00,878.186218,880.859985,878.170104,880.24591,426208.0
1714750200,0,2024-05-03 15:30:00,880.5,882.122192,879.890014,881.933105,383048.0
1714750500,0,2024-05-03 15:35:00,882.122009,882.450012,880.5,881.777526,328255.0
1714750800,0,2024-05-03 15:40:00,881.777526,882.690002,881.090026,881.999877,266204.0
1714751100,0,2024-05-03 15:45:00,881.880004,882.73999,880.680114,881.544982,292655.0
1714751400,0,2024-05-03 15:50:00,881.46997,884.25,880.761108,884.003601,401762.0
1714751700,0,2024-05-03 15:55:00,884.005004,885.570678,883.430114,884.330017,403246.0
1714752000,0,2024-05-03 16:00:00,884.570007,885.75,883.119995,885.315002,346212.0
1714752300,0,2024-05-03 16:05:00,885.392883,887.46997,884.73999,886.0,442106.0
1714752600,0,2024-05-03 16:10:00,886.039978,887.0,884.770019,885.067687,331042.0
1714752900,0,2024-05-03 16:15:00,885.119995,886.0,883.609985,884.313293,284300.0
1714753200,0,2024-05-03 16:20:00,884.559997,886.096496,883.130126,885.710021,366338.0
1714753500,0,2024-05-03 16:25:00,885.599304,886.599975,885.25,885.409973,222017.0
1714753800,0,2024-05-03 16:30:00,885.562683,886.959899,884.809997,885.236206,272917.0
1714754100,0,2024-05-03 16:35:00,885.047912,887.799987,884.820007,887.62622,296528.0
1714754400,0,2024-05-03 16:40:00,887.651794,887.910217,886.070007,887.150024,241573.0
1714754700,0,2024-05-03 16:45:00,886.830017,887.890014,885.840026,885.97998,236432.0
1714755000,0,2024-05-03 16:50:00,886.059997,886.559875,884.480102,884.686889,276432.0
1714755300,0,2024-05-03 16:55:00,884.599975,885.93988,884.520019,885.710021,234616.0
1714755600,0,2024-05-03 17:00:00,885.960021,886.75,885.560119,885.746215,202531.0
1714755900,0,2024-05-03 17:05:00,885.735778,888.48999,885.299987,888.070007,392697.0
1714756200,0,2024-05-03 17:10:00,887.97998,889.799926,887.300109,888.757629,526481.0
1714756500,0,2024-05-03 17:15:00,888.614318,891.099975,888.049987,890.570007,620479.0
1714756800,0,2024-05-03 17:20:00,890.640014,891.090026,889.257385,889.658813,424097.0
1714757100,0,2024-05-03 17:25:00,889.609985,890.5,888.060119,888.23999,313873.0
1714757400,0,2024-05-03 17:30:00,888.23999,888.799987,886.099975,888.500122,445104.0
1714757700,0,2024-05-03 17:35:00,888.5,888.839904,887.5,888.024169,243950.0
1714758000,0,2024-05-03 17:40:00,888.0,888.380004,886.263793,886.75,278452.0
1714758300,0,2024-05-03 17:45:00,886.840026,888.190002,886.609985,887.379882,241190.0
1714758600,0,2024-05-03 17:50:00,887.380004,888.75,887.177917,888.130004,246727.0
1714758900,0,2024-05-03 17:55:00,888.205017,889.200012,887.080017,887.090026,325021.0
1714759200,0,2024-05-03 18:00:00,887.260009,888.5,887.140075,888.340881,191430.0
1714759500,0,2024-05-03 18:05:00,888.194213,890.116882,888.069885,890.032775,400539.0
1714759800,0,2024-05-03 18:10:00,889.880126,891.23999,889.851074,890.58319,405961.0
1714760100,0,2024-05-03 18:15:00,890.686218,891.880004,890.150024,891.590026,308911.0
1714760400,0,2024-05-03 18:20:00,891.47998,891.525024,889.700012,890.080017,352829.0
1714760700,0,2024-05-03 18:25:00,890.25,892.0,889.810119,891.21997,317427.0
1714761000,0,2024-05-03 18:30:00,891.265014,892.429992,890.900085,892.020019,380133.0
1714761300,0,2024-05-03 18:35:00,891.924987,892.809997,890.679992,890.835021,364311.0
1714761600,0,2024-05-03 18:40:00,890.851989,891.869995,889.510009,889.565002,378194.0
1714761900,0,2024-05-03 18:45:00,889.669982,890.150024,888.190002,889.809997,357578.0
1714762200,0,2024-05-03 18:50:00,889.780029,890.799987,889.080017,889.159973,290434.0
1714762500,0,2024-05-03 18:55:00,889.169982,889.319885,887.710021,888.140014,327488.0
1714762800,0,2024-05-03 19:00:00,888.340026,889.150024,886.400024,889.05548,450583.0
1714763100,0,2024-05-03 19:05:00,889.027099,889.499877,888.179992,888.30249,257233.0
1714763400,0,2024-05-03 19:10:00,888.302795,889.109985,887.25,888.395019,308029.0
1714763700,0,2024-05-03 19:15:00,888.395019,888.599975,886.02008,886.721374,325767.0
1714764000,0,2024-05-03 19:20:00,886.716186,888.169921,886.570007,887.890014,267851.0
1714764300,0,2024-05-03 19:25:00,887.929992,889.23999,887.369995,888.630004,328468.0
1714764600,0,2024-05-03 19:30:00,888.780029,889.299926,886.530029,886.664978,354028.0
1714764900,0,2024-05-03 19:35:00,886.650024,888.242187,886.01007,887.405029,381927.0
1714765200,0,2024-05-03 19:40:00,887.405029,888.760009,886.900024,888.169982,291118.0
1714765500,0,2024-05-03 19:45:00,888.169982,888.190002,886.350097,886.360107,379158.0
1714765800,0,2024-05-03 19:50:00,886.640014,887.909973,885.96997,887.133728,589617.0
1714766100,0,2024-05-03 19:55:00,887.070007,887.955017,886.500122,887.869995,802601.0
1715002200,0,2024-05-06 13:30:00,893.619995,899.98999,890.549987,898.580017,2686436.0
1715002500,0,2024-05-06 13:35:00,898.75,904.400024,897.705871,902.090026,1526797.0
1715002800,0,2024-05-06 13:40:00,902.0,906.760009,901.0,905.445007,1040178.0
1715003100,0,2024-05-06 13:45:00,905.690002,909.0,903.205017,908.96997,1148886.0
1715003400,0,2024-05-06 13:50:00,908.772277,913.73999,907.330017,912.238586,1496270.0
1715003700,0,2024-05-06 13:55:00,912.429992,915.989929,910.510009,915.822692,1146689.0
1715004000,0,2024-05-06 14:00:00,915.96997,916.879882,911.800109,912.130493,916503.0
1715004300,0,2024-05-06 14:05:00,911.752014,914.849975,911.710021,912.909973,797908.0
1715004600,0,2024-05-06 14:10:00,913.075317,913.075317,909.350097,911.190002,764896.0
1715004900,0,2024-05-06 14:15:00,911.02008,911.825195,908.299987,908.846923,614889.0
1715005200,0,2024-05-06 14:20:00,909.0,913.859985,908.349975,913.25,802433.0
1715005500,0,2024-05-06 14:25:00,913.320007,913.849975,910.809997,912.383972,423238.0
1715006100,0,2024-05-06 14:35:00,912.369995,915.260009,912.155029,914.749694,1168058.0
1715006400,0,2024-05-06 14:40:00,914.75,916.320007,913.799987,914.169982,562877.0
1715006700,0,2024-05-06 14:45:00,914.376525,915.239929,913.119995,914.539978,377422.0
1715007000,0,2024-05-06 14:50:00,914.32019,915.599914,912.520019,912.859985,422602.0
1715007300,0,2024-05-06 14:55:00,912.580017,913.900024,911.130004,911.808715,417731.0
1715007600,0,2024-05-06 15:00:00,911.72998,913.299987,910.659973,912.530029,370769.0
1715007900,0,2024-05-06 15:05:00,912.560913,914.289978,911.340087,914.0,389087.0
1715008200,0,2024-05-06 15:10:00,914.0,915.380004,913.300109,914.159973,351559.0
1715008500,0,2024-05-06 15:15:00,914.309875,915.098815,887.890014,914.965881,273488.0
1715008800,0,2024-05-06 15:20:00,914.830017,917.749877,913.559997,917.35498,662564.0
1715009100,0,2024-05-06 15:25:00,917.268981,917.739929,916.200012,917.140014,413101.0
1715009400,0,2024-05-06 15:30:00,917.156188,918.580017,916.380004,918.180114,458497.0
1715009700,0,2024-05-06 15:35:00,918.159973,918.580017,917.049987,917.315002,308390.0
1715010000,0,2024-05-06 15:40:00,917.271423,918.929992,917.109985,918.450012,343885.0
1715010300,0,2024-05-06 15:45:00,918.48999,919.628479,918.0401,919.194519,426765.0
1715010600,0,2024-05-06 15:50:00,919.193176,919.291015,917.21997,917.336181,297134.0
1715010900,0,2024-05-06 15:55:00,917.390014,918.209289,916.730102,917.919982,291952.0
1715011200,0,2024-05-06 16:00:00,917.820007,918.269897,916.73999,917.659973,260317.0
1715011500,0,2024-05-06 16:05:00,917.750488,918.520019,916.820007,918.340026,231841.0
1715011800,0,2024-05-06 16:10:00,918.399902,918.48999,917.250122,917.584289,205789.0
1715012100,0,2024-05-06 16:15:00,917.544982,919.25,917.320007,919.23999,281042.0
1715012400,0,2024-05-06 16:20:00,919.109985,919.249877,915.150085,916.223388,509828.0
1715012700,0,2024-05-06 16:25:00,916.215026,917.359985,915.680114,916.039978,239828.0
1715013000,0,2024-05-06 16:30:00,916.289916,916.289978,914.450012,915.859985,328272.0
1715013300,0,2024-05-06 16:35:00,916.169921,917.625,915.73999,916.838684,276208.0
1715013600,0,2024-05-06 16:40:00,917.0,918.079895,916.500122,917.669982,286243.0
1715013900,0,2024-05-06 16:45:00,917.669982,918.639892,916.0,917.080017,296015.0
1715014200,0,2024-05-06 16:50:00,916.900024,917.559997,915.96997,917.265014,184774.0
1715014500,0,2024-05-06 16:55:00,917.284973,919.900024,916.820129,919.734985,372109.0
1715014800,0,2024-05-06 17:00:00,919.830017,919.909973,918.559997,918.679016,365657.0
1715015100,0,2024-05-06 17:05:00,918.700012,919.245422,917.530029,918.582092,213688.0
1715015400,0,2024-05-06 17:10:00,918.452514,918.749877,916.535583,917.792602,280266.0
1715015700,0,2024-05-06 17:15:00,917.716003,917.960021,916.5,916.784973,199736.0
1715016000,0,2024-05-06 17:20:00,916.885009,917.140014,916.150024,916.650024,164671.0
1715016300,0,2024-05-06 17:25:00,916.462097,917.818969,915.600097,917.130004,260284.0
1715016600,0,2024-05-06 17:30:00,917.44989,917.460021,916.200073,917.280029,161974.0
1715016900,0,2024-05-06 17:35:00,917.380004,918.200012,917.049072,917.797607,194320.0
1715017200,0,2024-05-06 17:40:00,917.703613,918.820007,916.549987,918.417419,229895.0
1715017500,0,2024-05-06 17:45:00,918.419311,918.47998,916.51007,916.73999,158708.0
1715017800,0,2024-05-06 17:50:00,916.863708,918.179992,916.599975,917.950012,142842.0
1715018100,0,2024-05-06 17:55:00,917.650024,917.999877,916.820007,917.340026,144068.0
1715018400,0,2024-05-06 18:00:00,917.284973,918.599975,916.890075,918.280029,224209.0
1715018700,0,2024-05-06 18:05:00,918.375,918.829895,917.75,918.645019,237098.0
1715019000,0,2024-05-06 18:10:00,918.799926,918.799987,917.609985,917.96997,375316.0
1715019300,0,2024-05-06 18:15:00,918.099975,918.501892,917.510009,917.73999,135971.0
1715019600,0,2024-05-06 18:20:00,917.710021,918.179992,917.25,917.820007,186270.0
1715019900,0,2024-05-06 18:25:00,917.86499,919.329895,917.610107,919.215026,270623.0
1715020200,0,2024-05-06 18:30:00,919.233398,919.450012,918.679992,919.299987,252262.0
1715020500,0,2024-05-06 18:35:00,919.190002,919.43988,918.210021,918.5,194783.0
1715020800,0,2024-05-06 18:40:00,918.339172,920.440002,918.179992,920.010009,599499.0
1715021100,0,2024-05-06 18:45:00,919.880004,921.101684,918.630004,919.549987,458082.0
1715021400,0,2024-05-06 18:50:00,919.539978,921.679992,919.100097,921.18988,463983.0
1715021700,0,2024-05-06 18:55:00,920.943176,922.200012,920.5,921.213012,389553.0
1715022000,0,2024-05-06 19:00:00,921.145019,921.22998,919.099975,920.580017,310408.0
1715022300,0,2024-05-06 19:05:00,920.597473,921.709899,919.909973,921.512329,270868.0
1715022600,0,2024-05-06 19:10:00,921.46997,921.869873,919.840026,920.47998,283870.0
1715022900,0,2024-05-06 19:15:00,920.460021,920.73999,919.419982,919.919982,273041.0
1715023200,0,2024-05-06 19:20:00,919.890014,921.150024,919.700012,920.014221,263196.0
1715023500,0,2024-05-06 19:25:00,920.135009,920.739929,919.270019,919.799987,264256.0
1715023800,0,2024-05-06 19:30:00,919.669982,919.669982,917.059997,917.059997,494883.0
1715024100,0,2024-05-06 19:35:00,917.190002,919.619995,916.710083,919.153076,411153.0
1715024400,0,2024-05-06 19:40:00,919.02008,919.229919,917.840026,918.385498,300642.0
1715024700,0,2024-05-06 19:45:00,918.21997,919.589904,917.220092,918.659912,413490.0
1715025000,0,2024-05-06 19:50:00,918.809997,919.569885,917.22998,919.298583,482497.0
1715025300,0,2024-05-06 19:55:00,919.330017,921.650024,918.539978,921.609985,942376.0
1715088600,0,2024-05-07 13:30:00,910.859985,914.299987,906.630126,909.000122,3019431.0
1715088900,0,2024-05-07 13:35:00,909.234985,917.809875,908.5,913.380004,1525614.0
1715089200,0,2024-05-07 13:40:00,913.509826,914.189025,908.260009,911.46997,964734.0
1715089500,0,2024-05-07 13:45:00,911.47998,911.570007,903.140014,904.109985,946243.0
1715089800,0,2024-05-07 13:50:00,903.84497,904.299987,892.0,899.400024,1992834.0
1715090100,0,2024-05-07 13:55:00,899.299987,902.880004,893.590026,896.929992,1318147.0
1715090400,0,2024-05-07 14:00:00,896.619995,899.789916,895.0,899.112182,876525.0
1715090700,0,2024-05-07 14:05:00,899.0,901.859985,897.859985,899.405029,756201.0
1715091000,0,2024-05-07 14:10:00,899.46997,901.200012,898.140014,900.869995,616330.0
1715091300,0,2024-05-07 14:15:00,900.72998,902.200012,896.0,896.789978,688032.0
1715091600,0,2024-05-07 14:20:00,897.070007,897.109924,890.119995,894.95111,1176179.0
1715091900,0,2024-05-07 14:25:00,894.440002,898.440002,894.130004,897.359985,634699.0
1715092200,0,2024-05-07 14:30:00,897.380004,899.649902,896.919982,899.340026,468273.0
1715092500,0,2024-05-07 14:35:00,899.419982,900.799926,897.21997,898.094787,610632.0
1715092800,0,2024-05-07 14:40:00,898.332885,900.400024,897.60968,899.020019,426546.0
1715093100,0,2024-05-07 14:45:00,899.025024,900.179992,897.530029,899.315002,399909.0
1715093400,0,2024-05-07 14:50:00,899.133728,904.19989,899.133728,904.19989,862856.0
1715093700,0,2024-05-07 14:55:00,904.099975,905.669982,903.55902,905.669982,638021.0
1715094000,0,2024-05-07 15:00:00,905.679992,906.749877,904.21582,904.560119,570339.0
1715094300,0,2024-05-07 15:05:00,904.559997,906.179992,903.880004,904.14508,431369.0
1715094600,0,2024-05-07 15:10:00,904.085021,905.22998,904.000122,904.6604,344320.0
1715094900,0,2024-05-07 15:15:00,904.568603,906.109985,904.091003,906.099975,352378.0
1715095200,0,2024-05-07 15:20:00,906.25,908.349182,902.520019,904.890014,744906.0
1715095500,0,2024-05-07 15:25:00,904.83728,905.98999,904.01007,904.270019,292521.0
1715095800,0,2024-05-07 15:30:00,904.320007,905.869873,903.159973,903.369628,283654.0
1715096100,0,2024-05-07 15:35:00,903.159973,906.799987,903.159973,906.044982,385951.0
1715096400,0,2024-05-07 15:40:00,905.859985,908.329895,905.260009,908.230102,362604.0
1715096700,0,2024-05-07 15:45:00,908.23999,909.72998,907.53009,908.905029,443625.0
1715097000,0,2024-05-07 15:50:00,909.0,910.179992,908.810119,909.645019,353416.0
1715097300,0,2024-05-07 15:55:00,909.503784,910.71997,908.97998,910.335388,385483.0
1715097600,0,2024-05-07 16:00:00,910.640014,912.270019,910.500122,911.960083,470936.0
1715097900,0,2024-05-07 16:05:00,912.200012,913.849914,910.899291,913.444702,431485.0
1715098200,0,2024-05-07 16:10:00,913.469787,914.25,912.5,912.73999,434121.0
1715098500,0,2024-05-07 16:15:00,912.919982,915.399902,912.549987,914.130004,467595.0
1715098800,0,2024-05-07 16:20:00,914.179992,914.75,913.450073,914.679992,322872.0
1715099100,0,2024-05-07 16:25:00,914.599975,915.099975,913.35437,913.96997,329317.0
1715099400,0,2024-05-07 16:30:00,913.940002,913.940002,910.410095,911.190002,475476.0
1715099700,0,2024-05-07 16:35:00,910.965026,912.549926,910.700012,912.400024,308791.0
1715100000,0,2024-05-07 16:40:00,912.419982,914.270019,911.880126,913.270019,330513.0
1715100300,0,2024-05-07 16:45:00,913.239929,914.399902,912.549987,914.214111,292258.0
1715100600,0,2024-05-07 16:50:00,914.109985,914.329895,911.568176,911.679992,269444.0
1715100900,0,2024-05-07 16:55:00,911.607482,913.659912,911.599975,913.020019,263770.0
1715101200,0,2024-05-07 17:00:00,913.109985,915.169921,912.860107,914.043395,362828.0
1715101500,0,2024-05-07 17:05:00,913.999877,914.809997,913.190002,914.519775,201794.0
1715101800,0,2024-05-07 17:10:00,914.409973,915.179992,913.799987,914.159912,259708.0
1715102100,0,2024-05-07 17:15:00,913.994995,914.799926,913.25,914.299987,209137.0
1715102400,0,2024-05-07 17:20:00,914.299987,916.349914,913.542724,916.23999,368279.0
1715102700,0,2024-05-07 17:25:00,916.155517,916.823181,915.099975,915.96997,345599.0
1715103000,0,2024-05-07 17:30:00,916.299987,917.200012,915.650024,916.23999,308925.0
1715103300,0,2024-05-07 17:35:00,916.270019,916.640014,914.349975,914.840026,240314.0
1715103600,0,2024-05-07 17:40:00,914.999877,915.219421,913.559997,913.818786,278665.0
1715103900,0,2024-05-07 17:45:00,913.849975,914.17987,909.609985,909.909973,404369.0
1715104200,0,2024-05-07 17:50:00,909.820129,911.799987,907.609985,908.35498,589601.0
1715104500,0,2024-05-07 17:55:00,908.25,908.332885,904.080017,905.630004,586542.0
1715104800,0,2024-05-07 18:00:00,905.369995,906.450012,904.700012,905.73999,493300.0
1715105100,0,2024-05-07 18:05:00,905.746826,906.5,901.109985,902.799987,630844.0
1715105400,0,2024-05-07 18:10:00,902.900024,905.799987,902.020019,904.299987,464281.0
1715105700,0,2024-05-07 18:15:00,904.280029,905.440002,902.830017,903.134887,291338.0
1715106000,0,2024-05-07 18:20:00,903.200012,906.0,902.21997,903.120117,406266.0
1715106300,0,2024-05-07 18:25:00,903.25,903.93988,899.0,901.5,581147.0
1715106600,0,2024-05-07 18:30:00,901.719909,902.22998,897.210021,899.574829,510410.0
1715106900,0,2024-05-07 18:35:00,899.567382,901.5,898.210083,900.349975,415849.0
1715107200,0,2024-05-07 18:40:00,900.369995,904.099975,900.020019,903.895996,533461.0
1715107500,0,2024-05-07 18:45:00,903.890014,904.099975,902.447326,903.0,299991.0
1715107800,0,2024-05-07 18:50:00,902.830078,904.099975,902.0,903.046508,324266.0
1715108100,0,2024-05-07 18:55:00,903.473205,904.23999,902.690002,903.859985,253970.0
1715108400,0,2024-05-07 19:00:00,903.919982,905.25,903.01007,905.169921,407662.0
1715108700,0,2024-05-07 19:05:00,905.065002,906.43988,904.160095,906.171203,388175.0
1715109000,0,2024-05-07 19:10:00,906.099975,906.590026,904.510009,905.60498,393909.0
1715109300,0,2024-05-07 19:15:00,904.960021,905.399902,902.191528,904.05371,419190.0
1715109600,0,2024-05-07 19:20:00,904.068725,905.549987,903.320007,904.924987,310916.0
1715109900,0,2024-05-07 19:25:00,905.005004,905.5,903.190002,903.539978,229597.0
1715110200,0,2024-05-07 19:30:00,903.59497,904.19989,901.259216,902.909973,299773.0
1715110500,0,2024-05-07 19:35:00,902.890014,904.780029,902.690002,904.549987,310921.0
1715110800,0,2024-05-07 19:40:00,904.655822,905.200012,903.450012,903.635009,270312.0
1715111100,0,2024-05-07 19:45:00,903.635009,905.450012,903.635009,905.361816,335175.0
1715111400,0,2024-05-07 19:50:00,905.5,907.25,905.35498,906.655029,650043.0
1715111700,0,2024-05-07 19:55:00,906.880004,906.880004,904.599975,905.349975,713716.0
1715175000,0,2024-05-08 13:30:00,894.880004,900.880004,894.200012,897.244995,1892080.0
1715175300,0,2024-05-08 13:35:00,897.450012,904.749877,895.440002,902.010009,1192760.0
1715175600,0,2024-05-08 13:40:00,902.034484,902.919982,898.659973,900.965026,644751.0
1715175900,0,2024-05-08 13:45:00,901.0,908.869873,900.09259,907.580017,1049405.0
1715176200,0,2024-05-08 13:50:00,907.34497,909.599975,904.22998,905.691101,900411.0
1715176500,0,2024-05-08 13:55:00,905.520019,908.919921,904.780029,908.440124,587457.0
1715176800,0,2024-05-08 14:00:00,908.880004,909.96997,906.000122,909.25,643716.0
1715177100,0,2024-05-08 14:05:00,909.169982,910.380004,905.400024,905.57312,675166.0
1715177400,0,2024-05-08 14:10:00,905.72998,907.21527,903.0,904.685424,616981.0
1715177700,0,2024-05-08 14:15:00,904.535888,906.479919,903.700012,905.039978,455789.0
1715178000,0,2024-05-08 14:20:00,905.010009,909.640014,904.869995,909.080017,599664.0
1715178300,0,2024-05-08 14:25:00,908.928222,911.940002,908.300109,909.830017,693932.0
1715178600,0,2024-05-08 14:30:00,910.010009,911.140014,907.619995,908.426391,462827.0
1715178900,0,2024-05-08 14:35:00,908.179992,909.399902,906.650085,907.559997,392273.0
1715179200,0,2024-05-08 14:40:00,907.795898,910.753417,907.02008,909.265014,466821.0
1715179500,0,2024-05-08 14:45:00,909.200012,910.878417,908.330078,909.5,359520.0
1715179800,0,2024-05-08 14:50:00,909.679992,909.840026,907.289978,907.854675,368617.0
1715180100,0,2024-05-08 14:55:00,907.919982,908.218994,905.385009,906.760009,383780.0
1715180400,0,2024-05-08 15:00:00,906.780029,908.97998,906.099975,906.26007,366389.0
1715180700,0,2024-05-08 15:05:00,906.669921,906.669921,901.810974,903.460021,574313.0
1715181000,0,2024-05-08 15:10:00,903.317016,903.539916,895.320007,902.641906,575256.0
1715181300,0,2024-05-08 15:15:00,902.179992,902.369995,898.620971,900.619995,629591.0
1715181600,0,2024-05-08 15:20:00,900.280029,900.292724,898.539978,899.139892,440063.0
1715181900,0,2024-05-08 15:25:00,899.590026,901.200012,899.0,899.645019,472286.0
1715182200,0,2024-05-08 15:30:00,899.645019,899.889892,898.020019,898.895019,419705.0
1715182500,0,2024-05-08 15:35:00,899.0,900.414001,897.390014,897.505004,407998.0
1715182800,0,2024-05-08 15:40:00,897.369995,899.46997,897.369995,898.070007,275970.0
1715183100,0,2024-05-08 15:45:00,898.070007,898.779907,895.405029,897.460021,481377.0
1715183400,0,2024-05-08 15:50:00,897.75,899.109985,896.900085,897.949279,361776.0
1715183700,0,2024-05-08 15:55:00,897.945007,898.559875,895.679992,896.619995,401914.0
1715184000,0,2024-05-08 16:00:00,896.340087,899.200012,896.340087,898.640014,312908.0
1715184300,0,2024-05-08 16:05:00,898.619995,899.959899,898.400085,898.520019,282504.0
1715184600,0,2024-05-08 16:10:00,898.587097,899.799987,897.349975,899.340026,256091.0
1715184900,0,2024-05-08 16:15:00,899.400085,901.94989,899.0,901.92987,391884.0
1715185200,0,2024-05-08 16:20:00,901.901611,902.17987,900.060119,900.440002,288081.0
1715185500,0,2024-05-08 16:25:00,900.280029,902.039978,899.210021,901.458679,301783.0
1715185800,0,2024-05-08 16:30:00,901.475524,902.75,901.070007,902.190002,233184.0
1715186100,0,2024-05-08 16:35:00,902.010009,903.299987,900.109985,902.609985,409574.0
1715186400,0,2024-05-08 16:40:00,902.700012,903.150024,901.350097,901.869995,211484.0
1715186700,0,2024-05-08 16:45:00,901.799987,903.599914,901.451171,902.559997,241876.0
1715187000,0,2024-05-08 16:50:00,902.710021,903.150024,901.929992,903.0,156054.0
1715187300,0,2024-05-08 16:55:00,903.19989,903.349914,901.553222,902.210021,174647.0
1715187600,0,2024-05-08 17:00:00,902.249877,904.0,900.099975,903.674987,318008.0
1715187900,0,2024-05-08 17:05:00,903.724975,905.200012,902.855285,903.090026,377740.0
1715188200,0,2024-05-08 17:10:00,903.090026,903.479919,902.309997,903.159973,191930.0
1715188500,0,2024-05-08 17:15:00,903.080017,903.270019,901.440002,901.84497,168758.0
1715188800,0,2024-05-08 17:20:00,901.73999,901.820007,899.349975,899.710021,206093.0
1715189100,0,2024-05-08 17:25:00,899.878173,900.309875,899.330078,899.590026,188233.0
1715189400,0,2024-05-08 17:30:00,899.340026,900.785705,898.679992,900.278381,250915.0
1715189700,0,2024-05-08 17:35:00,900.23999,900.409973,898.609985,900.039978,203754.0
1715190000,0,2024-05-08 17:40:00,900.033325,901.049926,899.049987,901.030029,208973.0
1715190300,0,2024-05-08 17:45:00,901.049987,901.98999,900.904785,901.580017,220453.0
1715190600,0,2024-05-08 17:50:00,901.575012,902.090026,901.03009,901.799987,153243.0
1715190900,0,2024-05-08 17:55:00,901.669982,903.330017,901.48999,902.755004,236999.0
1715191200,0,2024-05-08 18:00:00,902.755004,902.919921,902.0,902.489929,145574.0
1715191500,0,2024-05-08 18:05:00,902.172912,902.514099,901.500122,902.419982,148312.0
1715191800,0,2024-05-08 18:10:00,902.4458,904.43988,901.300109,903.679992,276108.0
1715192100,0,2024-05-08 18:15:00,903.969909,905.25,903.500122,904.73999,340298.0
1715192400,0,2024-05-08 18:20:00,904.669982,904.900024,903.200012,903.510009,187969.0
1715192700,0,2024-05-08 18:25:00,903.48999,905.349975,903.200012,905.145385,260266.0
1715193000,0,2024-05-08 18:30:00,905.190002,905.780029,904.270019,904.450012,220782.0
1715193300,0,2024-05-08 18:35:00,904.599975,904.73999,903.820983,904.281188,139465.0
1715193600,0,2024-05-08 18:40:00,904.280029,904.669982,903.47998,903.940002,135832.0
1715193900,0,2024-05-08 18:45:00,904.030029,905.19989,903.823974,904.39038,169309.0
1715194200,0,2024-05-08 18:50:00,904.400024,904.499877,902.73999,902.789489,192935.0
1715194500,0,2024-05-08 18:55:00,902.609985,903.351379,902.200012,902.429992,158222.0
1715194800,0,2024-05-08 19:00:00,902.22998,902.489929,900.750122,901.644409,599480.0
1715195100,0,2024-05-08 19:05:00,901.657775,902.349975,900.600097,902.211975,280056.0
1715195400,0,2024-05-08 19:10:00,902.117004,902.989929,901.053771,902.000122,221756.0
1715195700,0,2024-05-08 19:15:00,901.900024,903.539978,901.200073,903.25,244604.0
1715196000,0,2024-05-08 19:20:00,903.349975,904.17987,902.799987,903.25299,238655.0
1715196300,0,2024-05-08 19:25:00,903.275024,904.099975,902.560119,903.609985,206897.0
1715196600,0,2024-05-08 19:30:00,903.749877,905.5,903.350097,904.553405,334631.0
1715196900,0,2024-05-08 19:35:00,904.2901,905.389892,903.809997,904.399902,236434.0
1715197200,0,2024-05-08 19:40:00,904.160095,904.880004,903.380004,904.210083,262427.0
1715197500,0,2024-05-08 19:45:00,904.21997,905.289978,903.77008,904.135314,274371.0
1715197800,0,2024-05-08 19:50:00,904.320007,904.785827,902.21997,903.4328,402445.0
1715198100,0,2024-05-08 19:55:00,903.599975,905.25061,903.169982,903.169982,647314.0
1715261400,0,2024-05-09 13:30:00,907.11499,910.71997,903.880004,904.75,2333499.0
1715261700,0,2024-05-09 13:35:00,904.97998,906.429992,898.380004,899.486206,1018962.0
1715262000,0,2024-05-09 13:40:00,899.48999,899.869995,890.400024,893.25,1334102.0
1715262300,0,2024-05-09 13:45:00,893.200012,893.499877,883.530029,884.46997,1627497.0
1715262600,0,2024-05-09 13:50:00,884.609985,888.98999,884.0,888.501098,1201227.0
1715262900,0,2024-05-09 13:55:00,888.48999,891.650024,887.830078,891.0,816020.0
1715263200,0,2024-05-09 14:00:00,890.765014,893.659912,889.891723,893.164978,810142.0
1715263500,0,2024-05-09 14:05:00,893.329895,893.999877,890.320007,891.792785,619176.0
1715263800,0,2024-05-09 14:10:00,891.609985,893.400024,886.599975,886.760009,777755.0
1715264100,0,2024-05-09 14:15:00,886.674987,888.059997,882.309997,883.293701,1026282.0
1715264400,0,2024-05-09 14:20:00,883.179992,887.390014,883.179992,885.695007,747479.0
1715264700,0,2024-05-09 14:25:00,885.626403,886.789978,882.5,883.599975,643817.0
1715265000,0,2024-05-09 14:30:00,883.169982,888.780029,883.099975,887.900024,765641.0
1715265300,0,2024-05-09 14:35:00,888.080017,890.489929,888.0,889.010009,637925.0
1715265600,0,2024-05-09 14:40:00,889.054992,890.900024,888.01007,889.170593,537716.0
1715265900,0,2024-05-09 14:45:00,889.75,889.75,886.52478,888.630004,438938.0
1715266200,0,2024-05-09 14:50:00,888.669982,891.0,887.510009,890.749877,412547.0
1715266500,0,2024-05-09 14:55:00,890.664978,891.5,889.210021,890.755004,444130.0
1715266800,0,2024-05-09 15:00:00,890.625,893.659973,890.625,893.0,585022.0
1715267100,0,2024-05-09 15:05:00,892.905029,895.200012,892.75,893.73999,613641.0
1715267400,0,2024-05-09 15:10:00,893.890014,894.359985,892.419982,893.405029,366953.0
1715267700,0,2024-05-09 15:15:00,893.375,893.645019,891.22998,892.640014,321503.0
1715268000,0,2024-05-09 15:20:00,892.631713,894.119995,892.119018,892.700012,292394.0
1715268300,0,2024-05-09 15:25:00,892.619995,895.820007,892.099975,895.409118,438642.0
1715268600,0,2024-05-09 15:30:00,895.5,896.98999,894.253295,894.299987,448971.0
1715268900,0,2024-05-09 15:35:00,894.431701,894.899902,892.109985,893.260009,389718.0
1715269200,0,2024-05-09 15:40:00,892.989379,893.409973,891.590087,891.929321,278656.0
1715269500,0,2024-05-09 15:45:00,891.869995,893.200012,889.0,890.629882,541419.0
1715269800,0,2024-05-09 15:50:00,890.200012,890.200012,888.119995,888.799987,336213.0
1715270100,0,2024-05-09 15:55:00,888.734985,888.98999,886.859985,888.015014,417240.0
1715270400,0,2024-05-09 16:00:00,888.0,889.67987,886.800109,889.340026,436535.0
1715270700,0,2024-05-09 16:05:00,889.099975,890.630004,888.6604,889.974975,317621.0
1715271000,0,2024-05-09 16:10:00,889.919982,890.799987,889.656616,890.68988,246199.0
1715271300,0,2024-05-09 16:15:00,890.557189,890.679992,888.789978,888.80902,245398.0
1715271600,0,2024-05-09 16:20:00,888.832275,891.640014,888.550109,891.429992,293960.0
1715271900,0,2024-05-09 16:25:00,891.5,891.650024,890.550109,891.099975,198414.0
1715272200,0,2024-05-09 16:30:00,891.376403,891.520019,889.349975,889.655029,216120.0
1715272500,0,2024-05-09 16:35:00,889.630004,892.23999,889.546386,891.69049,294631.0
1715272800,0,2024-05-09 16:40:00,891.700012,892.48999,891.270019,892.190124,202573.0
1715273100,0,2024-05-09 16:45:00,892.479919,893.650024,892.119995,893.489929,365257.0
1715273400,0,2024-05-09 16:50:00,893.48999,894.332275,892.890014,894.039978,289561.0
1715273700,0,2024-05-09 16:55:00,894.039978,894.418395,892.767028,893.369995,252965.0
1715274000,0,2024-05-09 17:00:00,893.370788,894.849975,891.809997,894.565002,334326.0
1715274300,0,2024-05-09 17:05:00,894.565002,894.95642,893.200012,893.759521,227988.0
1715274600,0,2024-05-09 17:10:00,893.700012,894.400024,892.840087,893.379882,177198.0
1715274900,0,2024-05-09 17:15:00,893.25,893.510009,890.554016,891.47998,337267.0
1715275200,0,2024-05-09 17:20:00,891.25,891.47998,887.520019,890.015014,795281.0
1715275500,0,2024-05-09 17:25:00,889.857482,892.359985,889.85083,892.07257,374657.0
1715275800,0,2024-05-09 17:30:00,892.318969,892.318969,890.429992,891.681884,183900.0
1715276100,0,2024-05-09 17:35:00,891.650024,891.799987,889.549987,890.030029,454943.0
1715276400,0,2024-05-09 17:40:00,889.789978,890.849975,889.030029,890.679992,274610.0
1715276700,0,2024-05-09 17:45:00,890.679992,891.409973,889.030029,889.744995,246679.0
1715277000,0,2024-05-09 17:50:00,889.919189,890.72998,888.710021,889.075012,226674.0
1715277300,0,2024-05-09 17:55:00,888.942504,889.700012,888.5,889.125,155474.0
1715277600,0,2024-05-09 18:00:00,889.155029,889.210021,887.190002,888.111389,293795.0
1715277900,0,2024-05-09 18:05:00,888.116088,889.210021,887.690124,887.881286,189401.0
1715278200,0,2024-05-09 18:10:00,888.020019,888.898986,887.515686,888.390014,226206.0
1715278500,0,2024-05-09 18:15:00,888.197692,889.299987,887.400024,888.580017,248381.0
1715278800,0,2024-05-09 18:20:00,888.744995,889.0,887.170104,887.733703,198010.0
1715279100,0,2024-05-09 18:25:00,887.733703,890.429992,887.619995,890.080017,312410.0
1715279400,0,2024-05-09 18:30:00,890.179992,890.799987,889.150024,889.27008,260829.0
1715279700,0,2024-05-09 18:35:00,889.460021,890.200012,888.71997,889.266601,185128.0
1715280000,0,2024-05-09 18:40:00,889.275024,889.979919,888.640075,889.897216,154227.0
1715280300,0,2024-05-09 18:45:00,889.760009,890.799926,889.369995,890.544982,228588.0
1715280600,0,2024-05-09 18:50:00,890.48999,891.299926,890.14801,890.289978,236821.0
1715280900,0,2024-05-09 18:55:00,890.130126,891.150024,889.580993,889.797912,208441.0
1715281200,0,2024-05-09 19:00:00,889.960021,891.179992,889.22998,890.710083,209107.0
1715281500,0,2024-05-09 19:05:00,890.650024,892.399902,890.470092,891.686828,290407.0
1715281800,0,2024-05-09 19:10:00,891.630004,891.76123,889.390014,889.919982,294029.0
1715282100,0,2024-05-09 19:15:00,889.809997,890.059997,887.310119,887.73999,425594.0
1715282400,0,2024-05-09 19:20:00,887.710021,888.450012,886.130004,886.590026,379278.0
1715282700,0,2024-05-09 19:25:00,886.609985,886.97998,885.020019,886.765014,507689.0
1715283000,0,2024-05-09 19:30:00,886.840026,888.298217,886.690002,887.989929,426803.0
1715283300,0,2024-05-09 19:35:00,887.71997,888.97998,886.320007,886.549987,369339.0
1715283600,0,2024-05-09 19:40:00,886.539978,887.530029,885.650024,886.270019,327813.0
1715283900,0,2024-05-09 19:45:00,886.0,886.72998,884.5,886.109985,500384.0
1715284200,0,2024-05-09 19:50:00,886.22998,889.260009,886.22998,887.349975,681446.0
1715284500,0,2024-05-09 19:55:00,887.460021,887.98999,886.330078,887.900024,852626.0
1715347800,0,2024-05-10 13:30:00,903.159973,906.299987,898.880126,906.299987,2809947.0
1715348100,0,2024-05-10 13:35:00,906.125,907.099975,902.989501,903.840026,1043023.0
1715348400,0,2024-05-10 13:40:00,903.690002,909.429992,903.619995,908.5,1299606.0
1715348700,0,2024-05-10 13:45:00,908.400024,914.0,907.799987,911.873718,1489221.0
1715349000,0,2024-05-10 13:50:00,911.880004,912.68988,907.099975,907.551574,1027062.0
1715349300,0,2024-05-10 13:55:00,907.280029,909.799987,906.260009,908.215026,776832.0
1715349600,0,2024-05-10 14:00:00,908.22998,909.090026,905.659973,906.830017,773740.0
1715349900,0,2024-05-10 14:05:00,906.830017,908.169982,903.440002,904.415222,771548.0
1715350200,0,2024-05-10 14:10:00,904.429992,904.445312,899.23999,899.674987,1068392.0
1715350500,0,2024-05-10 14:15:00,899.700012,901.095397,897.049987,898.150024,904804.0
1715350800,0,2024-05-10 14:20:00,898.195007,900.140014,896.150024,899.880004,747131.0
1715351100,0,2024-05-10 14:25:00,899.869995,900.080017,894.670104,895.169921,699184.0
1715351400,0,2024-05-10 14:30:00,895.309997,896.48999,893.600097,895.660095,637286.0
1715351700,0,2024-05-10 14:35:00,896.001892,899.140014,894.5,898.375,651689.0
1715352000,0,2024-05-10 14:40:00,898.359985,900.200012,897.799987,897.960021,510515.0
1715352300,0,2024-05-10 14:45:00,897.890075,899.419982,895.67572,898.919982,441261.0
1715352600,0,2024-05-10 14:50:00,898.969421,900.530029,895.22998,896.203979,602860.0
1715352900,0,2024-05-10 14:55:00,896.0,898.789916,895.099975,898.140014,413841.0
1715353200,0,2024-05-10 15:00:00,897.929992,900.23999,897.700012,900.23999,393006.0
1715353500,0,2024-05-10 15:05:00,899.966308,901.950012,898.039978,898.780029,552446.0
1715353800,0,2024-05-10 15:10:00,898.715026,899.909973,897.894226,898.494995,291250.0
1715354100,0,2024-05-10 15:15:00,898.549987,900.0,897.130004,897.820007,298641.0
1715354400,0,2024-05-10 15:20:00,898.031311,899.999877,897.289978,899.0,294507.0
1715354700,0,2024-05-10 15:25:00,899.0,900.44989,898.522216,898.899108,269725.0
1715355000,0,2024-05-10 15:30:00,898.950012,900.479919,898.049987,898.797485,279318.0
1715355300,0,2024-05-10 15:35:00,898.650085,899.299987,895.419982,897.349975,332279.0
1715355600,0,2024-05-10 15:40:00,897.190124,897.840026,892.609985,893.8479,483974.0
1715355900,0,2024-05-10 15:45:00,893.704772,895.22998,892.330017,894.734985,451804.0
1715356200,0,2024-05-10 15:50:00,894.880004,895.899902,894.29541,894.900024,296442.0
1715356500,0,2024-05-10 15:55:00,894.984985,896.668029,894.780029,896.057617,267010.0
1715356800,0,2024-05-10 16:00:00,895.940002,896.280029,893.850097,894.010986,293658.0
1715357100,0,2024-05-10 16:05:00,894.0,896.289978,893.200012,895.914428,261525.0
1715357400,0,2024-05-10 16:10:00,895.900024,896.799987,895.080017,896.68988,177818.0
1715357700,0,2024-05-10 16:15:00,896.360107,897.329895,896.349975,896.516174,220211.0
1715358000,0,2024-05-10 16:20:00,896.525024,898.48999,895.844299,898.10559,268530.0
1715358300,0,2024-05-10 16:25:00,898.10559,898.380004,897.200012,897.710021,163297.0
1715358600,0,2024-05-10 16:30:00,897.772399,898.260009,896.910095,897.520019,185848.0
1715358900,0,2024-05-10 16:35:00,897.71997,897.71997,894.580017,895.599975,270939.0
1715359200,0,2024-05-10 16:40:00,895.699218,896.512817,895.109985,895.573486,178119.0
1715359500,0,2024-05-10 16:45:00,895.724975,899.339904,895.554504,898.94989,317642.0
1715359800,0,2024-05-10 16:50:00,898.840026,899.19989,897.97998,898.500122,172351.0
1715360100,0,2024-05-10 16:55:00,898.5,900.198974,898.409973,898.770019,358276.0
1715360400,0,2024-05-10 17:00:00,898.780029,899.019897,897.869995,898.61499,181883.0
1715360700,0,2024-05-10 17:05:00,898.72998,898.799987,897.150085,897.34497,203097.0
1715361000,0,2024-05-10 17:10:00,897.34497,898.5,897.169982,898.190002,155790.0
1715361300,0,2024-05-10 17:15:00,898.429992,899.5,898.140075,898.619995,203383.0
1715361600,0,2024-05-10 17:20:00,898.539978,899.200012,897.950073,898.5,172553.0
1715361900,0,2024-05-10 17:25:00,898.204406,899.389892,897.76007,898.590026,196774.0
1715362200,0,2024-05-10 17:30:00,898.73999,899.380004,898.104003,898.770019,174441.0
1715362500,0,2024-05-10 17:35:00,898.874511,900.239929,898.5,899.089416,253173.0
1715362800,0,2024-05-10 17:40:00,899.008972,899.5,897.980102,898.164978,153872.0
1715363100,0,2024-05-10 17:45:00,898.23999,898.499877,896.559997,897.770019,242268.0
1715363400,0,2024-05-10 17:50:00,897.909729,899.46997,897.909729,898.809997,210305.0
1715363700,0,2024-05-10 17:55:00,898.799987,900.030029,898.609985,899.930175,256966.0
1715364000,0,2024-05-10 18:00:00,899.919982,899.98999,898.5,898.950012,152817.0
1715364300,0,2024-05-10 18:05:00,898.849975,900.960021,898.709777,900.950012,276360.0
1715364600,0,2024-05-10 18:10:00,900.960021,901.21997,900.023986,900.539978,276787.0
1715364900,0,2024-05-10 18:15:00,900.320129,901.17987,900.119018,900.52008,185836.0
1715365200,0,2024-05-10 18:20:00,900.549987,900.565002,899.299987,899.73999,181754.0
1715365500,0,2024-05-10 18:25:00,899.652282,900.039978,898.799987,899.380004,269495.0
1715365800,0,2024-05-10 18:30:00,899.326599,899.494995,896.849975,898.059997,343799.0
1715366100,0,2024-05-10 18:35:00,897.96997,898.489929,897.220092,897.836608,165302.0
1715366400,0,2024-05-10 18:40:00,897.740173,898.5,897.700012,898.259887,142280.0
1715366700,0,2024-05-10 18:45:00,898.23999,898.330017,897.310119,898.052978,147657.0
1715367000,0,2024-05-10 18:50:00,898.054992,898.94989,897.895507,898.140014,170016.0
1715367300,0,2024-05-10 18:55:00,898.03601,899.090026,897.710021,899.013977,157767.0
1715367600,0,2024-05-10 19:00:00,898.809997,899.070007,897.510009,898.272827,193945.0
1715367900,0,2024-05-10 19:05:00,898.300598,898.5,897.210021,897.446472,157689.0
1715368200,0,2024-05-10 19:10:00,897.541809,897.950012,895.830017,896.119995,280794.0
1715368500,0,2024-05-10 19:15:00,896.109985,898.130004,895.690002,897.974975,242613.0
1715368800,0,2024-05-10 19:20:00,897.760009,898.440002,897.089111,897.97998,187043.0
1715369100,0,2024-05-10 19:25:00,897.860107,898.499877,897.460083,897.799987,150256.0
1715369400,0,2024-05-10 19:30:00,897.820007,898.049987,896.929992,897.22998,215069.0
1715369700,0,2024-05-10 19:35:00,897.224975,898.070007,896.669982,897.385009,196465.0
1715370000,0,2024-05-10 19:40:00,897.372009,897.69989,896.75,896.809997,142298.0
1715370300,0,2024-05-10 19:45:00,896.710021,896.97998,895.609985,895.815307,310853.0
1715370600,0,2024-05-10 19:50:00,895.890014,898.520019,895.820007,898.419982,407213.0
1715370900,0,2024-05-10 19:55:00,898.281005,899.849975,897.98999,898.859985,901077.0
1715607000,0,2024-05-13 13:30:00,905.853515,907.260009,903.0,903.919982,2083596.0
1715607300,0,2024-05-13 13:35:00,903.882019,908.869995,900.0,900.57489,1105885.0
1715607600,0,2024-05-13 13:40:00,900.570007,901.749877,891.599975,893.458923,1033298.0
1715607900,0,2024-05-13 13:45:00,893.421569,893.844604,885.289978,890.740112,1020351.0
1715608200,0,2024-05-13 13:50:00,891.150024,894.25,889.820983,893.440002,633077.0
1715608500,0,2024-05-13 13:55:00,892.848022,896.25,889.240112,895.664978,652916.0
1715608800,0,2024-05-13 14:00:00,895.549987,896.399902,893.799987,895.68988,439652.0
1715609100,0,2024-05-13 14:05:00,895.169982,895.769897,891.75,894.59497,429889.0
1715609400,0,2024-05-13 14:10:00,894.51007,896.390014,892.700012,895.409973,396610.0
1715609700,0,2024-05-13 14:15:00,895.349975,898.0,895.349975,897.414978,479471.0
1715610000,0,2024-05-13 14:20:00,897.140014,899.219909,895.210021,899.110229,448363.0
1715610300,0,2024-05-13 14:25:00,899.0,899.5,895.210021,896.705017,426099.0
1715610600,0,2024-05-13 14:30:00,896.5,896.849914,892.0,893.945007,409318.0
1715610900,0,2024-05-13 14:35:00,893.890014,895.340026,892.900085,893.927124,281309.0
1715611200,0,2024-05-13 14:40:00,893.890014,896.384887,892.656921,895.75,302234.0
1715611500,0,2024-05-13 14:45:00,895.73999,900.749023,895.409973,900.419982,700423.0
1715611800,0,2024-05-13 14:50:00,900.25,902.640014,899.300109,901.669982,545999.0
1715612100,0,2024-05-13 14:55:00,901.893005,903.429992,899.816284,900.609985,503835.0
1715612400,0,2024-05-13 15:00:00,900.840026,901.75,898.799987,900.5,364965.0
1715612700,0,2024-05-13 15:05:00,900.25,901.359985,899.044982,899.97998,248509.0
1715613000,0,2024-05-13 15:10:00,899.750122,902.960021,899.73999,902.349975,383831.0
1715613300,0,2024-05-13 15:15:00,902.385009,902.650024,900.539978,901.630126,249569.0
1715613600,0,2024-05-13 15:20:00,902.0,902.0,899.580017,901.026184,337406.0
1715613900,0,2024-05-13 15:25:00,901.390014,901.640014,899.310119,899.799987,243070.0
1715614200,0,2024-05-13 15:30:00,899.570007,903.25,898.200012,903.129211,478095.0
1715614500,0,2024-05-13 15:35:00,903.229797,904.270019,902.240112,902.647827,341811.0
1715614800,0,2024-05-13 15:40:00,902.775024,904.499816,902.260009,903.48999,300194.0
1715615100,0,2024-05-13 15:45:00,903.390014,904.760009,903.050109,903.630004,267259.0
1715615400,0,2024-05-13 15:50:00,903.700012,905.929992,903.210021,905.450012,357776.0
1715615700,0,2024-05-13 15:55:00,905.409973,906.099975,904.22998,905.863098,336166.0
1715616000,0,2024-05-13 16:00:00,905.770019,907.21997,904.673217,907.0,423017.0
1715616300,0,2024-05-13 16:05:00,906.999877,908.549987,906.700012,907.289489,427868.0
1715616600,0,2024-05-13 16:10:00,907.179077,907.5,906.000122,906.680114,262715.0
1715616900,0,2024-05-13 16:15:00,906.804992,907.936889,906.000122,907.087585,256012.0
1715617200,0,2024-05-13 16:20:00,907.0,908.0,905.789978,906.640014,270426.0
1715617500,0,2024-05-13 16:25:00,906.799987,907.799987,906.099975,907.309997,177494.0
1715617800,0,2024-05-13 16:30:00,907.46997,909.960021,906.955017,909.099975,434979.0
1715618100,0,2024-05-13 16:35:00,908.900024,909.460021,907.190002,907.91687,269581.0
1715618400,0,2024-05-13 16:40:00,907.799987,907.986877,905.655822,905.940795,283348.0
1715618700,0,2024-05-13 16:45:00,905.700012,906.47998,904.559997,905.119995,264529.0
1715619000,0,2024-05-13 16:50:00,905.0,906.109924,904.929992,905.49121,240519.0
1715619300,0,2024-05-13 16:55:00,905.490478,906.659973,905.320007,906.23999,207280.0
1715619600,0,2024-05-13 17:00:00,906.309875,906.400024,904.180114,904.252807,229003.0
1715619900,0,2024-05-13 17:05:00,904.18872,904.429992,899.559997,900.695007,507126.0
1715620200,0,2024-05-13 17:10:00,900.695007,901.840026,898.799987,900.517517,391860.0
1715620500,0,2024-05-13 17:15:00,900.635009,902.440002,899.75,902.000427,357879.0
1715620800,0,2024-05-13 17:20:00,902.0,902.67987,901.419982,902.243225,210224.0
1715621100,0,2024-05-13 17:25:00,902.320007,902.67987,900.75,902.145019,199845.0
1715621400,0,2024-05-13 17:30:00,902.130004,902.549926,901.400024,902.319885,164785.0
1715621700,0,2024-05-13 17:35:00,902.309875,902.309875,900.05902,900.210021,184546.0
1715622000,0,2024-05-13 17:40:00,900.070007,902.869995,899.71997,902.869995,277622.0
1715622300,0,2024-05-13 17:45:00,902.770019,904.0,902.419982,903.669921,312686.0
1715622600,0,2024-05-13 17:50:00,903.419982,903.779907,902.23999,902.73999,194061.0
1715622900,0,2024-05-13 17:55:00,902.609985,903.830017,902.099975,903.640014,161821.0
1715623200,0,2024-05-13 18:00:00,903.640014,903.690002,902.184509,902.200012,142961.0
1715623500,0,2024-05-13 18:05:00,902.200012,903.73999,902.200012,902.880004,148706.0
1715623800,0,2024-05-13 18:10:00,902.96997,903.150024,902.0,902.940002,139930.0
1715624100,0,2024-05-13 18:15:00,902.900024,903.400024,902.190002,902.861511,150881.0
1715624400,0,2024-05-13 18:20:00,902.760009,903.729919,902.260009,903.429992,134188.0
1715624700,0,2024-05-13 18:25:00,903.327697,903.650024,902.450012,902.780029,131986.0
1715625000,0,2024-05-13 18:30:00,902.885009,902.900024,901.330017,902.015014,193245.0
1715625300,0,2024-05-13 18:35:00,902.176086,903.46997,902.000122,903.080017,169899.0
1715625600,0,2024-05-13 18:40:00,903.150878,903.279907,901.599975,902.215026,122671.0
1715625900,0,2024-05-13 18:45:00,902.210021,902.750122,901.090026,901.73999,132610.0
1715626200,0,2024-05-13 18:50:00,901.955017,902.22113,900.958374,901.43103,129944.0
1715626500,0,2024-05-13 18:55:00,901.443481,902.5,901.23999,902.5,131385.0
1715626800,0,2024-05-13 19:00:00,902.5,902.690002,901.640014,902.309997,122545.0
1715627100,0,2024-05-13 19:05:00,902.409973,902.5,901.450012,901.666687,108247.0
1715627400,0,2024-05-13 19:10:00,901.530029,902.97998,901.450012,902.679992,152341.0
1715627700,0,2024-05-13 19:15:00,902.789978,903.75,902.520019,903.300109,224661.0
1715628000,0,2024-05-13 19:20:00,903.409973,903.549926,902.299987,902.505004,158040.0
1715628300,0,2024-05-13 19:25:00,902.330017,903.099975,901.700073,902.960021,173140.0
1715628600,0,2024-05-13 19:30:00,902.73999,904.179992,902.710083,903.909973,256775.0
1715628900,0,2024-05-13 19:35:00,903.807006,904.0,902.750122,902.750122,176013.0
1715629200,0,2024-05-13 19:40:00,902.828979,903.878112,902.770019,903.359985,182543.0
1715629500,0,2024-05-13 19:45:00,903.349975,903.400024,901.337097,901.809875,248862.0
1715629800,0,2024-05-13 19:50:00,901.72998,903.75,901.599975,903.619995,332359.0
1715630100,0,2024-05-13 19:55:00,903.5,904.599975,903.130004,903.98999,1004881.0
1715693400,0,2024-05-14 13:30:00,896.160827,897.669982,889.450012,893.71997,2129409.0
1715693700,0,2024-05-14 13:35:00,893.71997,898.849975,893.480407,897.649902,852675.0
1715694000,0,2024-05-14 13:40:00,898.054992,902.570007,896.289978,899.190002,1003249.0
1715694300,0,2024-05-14 13:45:00,899.049987,901.409973,896.430114,898.288818,532999.0
1715694600,0,2024-05-14 13:50:00,898.5,899.0,896.27008,897.830017,452059.0
1715694900,0,2024-05-14 13:55:00,897.820983,899.399902,896.570007,897.619995,375535.0
1715695200,0,2024-05-14 14:00:00,897.375,900.0,894.450012,896.73999,620285.0
1715695500,0,2024-05-14 14:05:00,896.71997,899.570007,895.519775,899.409973,458733.0
1715695800,0,2024-05-14 14:10:00,899.5,900.0,897.809997,898.599975,422810.0
1715696100,0,2024-05-14 14:15:00,898.674987,899.940002,896.900024,897.72998,332020.0
1715696400,0,2024-05-14 14:20:00,897.96997,906.380004,897.72998,906.380004,1088693.0
1715696700,0,2024-05-14 14:25:00,906.019287,908.209899,906.0,906.900024,793887.0
1715697000,0,2024-05-14 14:30:00,907.10498,909.489929,906.320007,907.340026,631508.0
1715697300,0,2024-05-14 14:35:00,907.320007,907.650024,901.679992,904.020019,729230.0
1715697600,0,2024-05-14 14:40:00,904.000488,904.890014,901.799987,903.731079,403539.0
1715697900,0,2024-05-14 14:45:00,903.799987,904.0,902.109985,902.900024,257474.0
1715698200,0,2024-05-14 14:50:00,902.809997,903.950012,902.299987,903.36798,289833.0
1715698500,0,2024-05-14 14:55:00,903.409973,905.650024,902.700012,905.0,356371.0
1715698800,0,2024-05-14 15:00:00,904.85498,906.23999,904.200012,906.150085,309554.0
1715699100,0,2024-05-14 15:05:00,906.200012,906.440002,904.808105,905.708374,229254.0
1715699400,0,2024-05-14 15:10:00,905.645019,907.144592,905.400085,906.900024,250870.0
1715699700,0,2024-05-14 15:15:00,906.950012,908.099975,906.400085,907.085021,306813.0
1715700000,0,2024-05-14 15:20:00,907.159973,908.150024,906.850097,907.66809,283653.0
1715700300,0,2024-05-14 15:25:00,907.84851,912.460021,907.289978,911.794982,826366.0
1715700600,0,2024-05-14 15:30:00,911.94989,911.950012,908.549987,908.69757,428277.0
1715700900,0,2024-05-14 15:35:00,908.851989,909.090026,907.2901,907.900024,336314.0
1715701200,0,2024-05-14 15:40:00,907.948486,908.799987,907.099975,908.150024,307485.0
1715701500,0,2024-05-14 15:45:00,908.309997,908.98999,907.400024,908.725708,258201.0
1715701800,0,2024-05-14 15:50:00,908.583984,909.799987,908.583984,909.436401,245686.0
1715702100,0,2024-05-14 15:55:00,909.361999,910.0,908.549987,909.020019,244705.0
1715702400,0,2024-05-14 16:00:00,909.017211,909.150024,906.580078,907.268493,288718.0
1715702700,0,2024-05-14 16:05:00,907.075012,908.999877,906.919982,908.71997,231567.0
1715703000,0,2024-05-14 16:10:00,908.71997,909.440307,907.600097,908.799987,184294.0
1715703300,0,2024-05-14 16:15:00,908.830017,909.229919,908.130004,908.270019,112031.0
1715703600,0,2024-05-14 16:20:00,908.21997,908.296569,905.563171,905.807983,275208.0
1715703900,0,2024-05-14 16:25:00,905.97998,907.080627,905.360107,906.794982,159791.0
1715704200,0,2024-05-14 16:30:00,906.822021,906.822021,905.5,906.234985,122265.0
1715704500,0,2024-05-14 16:35:00,906.5,907.5,905.890014,906.75,165837.0
1715704800,0,2024-05-14 16:40:00,906.440124,907.270996,905.880004,906.080017,143738.0
1715705100,0,2024-05-14 16:45:00,906.140014,906.690002,905.090026,906.370117,164503.0
1715705400,0,2024-05-14 16:50:00,906.385009,908.0,906.34497,907.60437,214748.0
1715705700,0,2024-05-14 16:55:00,907.770019,908.21997,907.000122,907.94989,173687.0
1715706000,0,2024-05-14 17:00:00,908.22998,908.98999,907.210021,907.97998,186099.0
1715706300,0,2024-05-14 17:05:00,907.931396,908.090026,906.840026,907.777893,115020.0
1715706600,0,2024-05-14 17:10:00,907.320129,909.070007,907.150085,908.111022,189721.0
1715706900,0,2024-05-14 17:15:00,908.380004,908.440002,907.409973,908.006225,116802.0
1715707200,0,2024-05-14 17:20:00,908.084716,908.900024,906.75,908.758728,158126.0
1715707500,0,2024-05-14 17:25:00,908.5,908.880004,908.25,908.630004,100730.0
1715707800,0,2024-05-14 17:30:00,908.650024,908.780029,907.510009,908.224121,135047.0
1715708100,0,2024-05-14 17:35:00,908.22998,908.580017,906.109985,906.48999,191927.0
1715708400,0,2024-05-14 17:40:00,906.48999,908.799926,906.234985,908.630004,195873.0
1715708700,0,2024-05-14 17:45:00,908.599975,909.21997,907.800109,908.135009,170580.0
1715709000,0,2024-05-14 17:50:00,908.080017,908.672912,907.72998,908.169982,97844.0
1715709300,0,2024-05-14 17:55:00,907.940002,908.553771,907.48999,908.161621,128315.0
1715709600,0,2024-05-14 18:00:00,908.150024,910.440002,908.150024,910.229003,350021.0
1715709900,0,2024-05-14 18:05:00,910.13208,911.400024,909.52008,911.080017,290544.0
1715710200,0,2024-05-14 18:10:00,911.080017,914.440002,910.710021,914.07489,586199.0
1715710500,0,2024-05-14 18:15:00,914.23999,915.409973,913.820007,914.5,527793.0
1715710800,0,2024-05-14 18:20:00,914.617797,914.890014,913.109985,914.0,349783.0
1715711100,0,2024-05-14 18:25:00,914.051208,914.076782,912.76477,913.490722,277346.0
1715711400,0,2024-05-14 18:30:00,913.494995,916.510009,912.770812,916.234985,514570.0
1715711700,0,2024-05-14 18:35:00,916.289978,916.289978,914.799987,915.61499,330897.0
1715712000,0,2024-05-14 18:40:00,915.5,916.460021,914.799987,915.140014,341099.0
1715712300,0,2024-05-14 18:45:00,915.25,915.890014,914.510009,914.616088,287919.0
1715712600,0,2024-05-14 18:50:00,914.809997,915.369995,913.5,914.794982,313563.0
1715712900,0,2024-05-14 18:55:00,914.789978,915.859985,914.530029,915.66217,230935.0
1715713200,0,2024-05-14 19:00:00,915.565002,916.330017,915.049987,916.21997,262158.0
1715713500,0,2024-05-14 19:05:00,916.11499,916.222229,913.960021,914.804992,254696.0
1715713800,0,2024-05-14 19:10:00,914.900024,916.080017,914.85498,915.223571,229057.0
1715714100,0,2024-05-14 19:15:00,915.179992,915.73999,914.390075,915.655029,214168.0
1715714400,0,2024-05-14 19:20:00,915.657592,915.96997,914.299987,914.36499,283716.0
1715714700,0,2024-05-14 19:25:00,914.47882,914.679992,913.660095,913.900085,333150.0
1715715000,0,2024-05-14 19:30:00,913.799987,914.330017,913.21997,913.999023,215041.0
1715715300,0,2024-05-14 19:35:00,913.809997,914.25,912.80902,913.380004,238064.0
1715715600,0,2024-05-14 19:40:00,913.464111,914.900024,913.350097,914.5,318355.0
1715715900,0,2024-05-14 19:45:00,914.447998,914.880004,912.789978,912.929992,285577.0
1715716200,0,2024-05-14 19:50:00,913.419982,915.880004,912.809997,915.609985,477335.0
1715716500,0,2024-05-14 19:55:00,915.710021,915.989501,913.020019,913.75,833098.0
1715779800,0,2024-05-15 13:30:00,924.71997,932.299987,915.98999,929.054992,4279901.0
1715780100,0,2024-05-15 13:35:00,928.9953,931.909973,924.309997,926.455017,1072874.0
1715780400,0,2024-05-15 13:40:00,926.539978,930.049987,922.090515,928.116577,904357.0
1715780700,0,2024-05-15 13:45:00,928.059997,931.372192,922.650024,922.830017,1086049.0
1715781000,0,2024-05-15 13:50:00,923.179992,926.640014,920.75,926.510009,832159.0
1715781300,0,2024-05-15 13:55:00,926.770019,928.440002,925.039978,927.625,618691.0
1715781600,0,2024-05-15 14:00:00,927.900024,931.049987,927.416015,929.153991,766893.0
1715781900,0,2024-05-15 14:05:00,928.98999,930.099975,927.630004,928.159973,552546.0
1715782200,0,2024-05-15 14:10:00,928.359985,933.289978,927.390014,930.601379,1009969.0
1715782500,0,2024-05-15 14:15:00,930.787719,932.440002,928.610107,931.85083,569290.0
1715782800,0,2024-05-15 14:20:00,931.859985,935.190002,931.789978,934.599975,835642.0
1715783100,0,2024-05-15 14:25:00,934.60498,934.93048,932.21997,933.852172,465010.0
1715783400,0,2024-05-15 14:30:00,933.909973,936.669982,933.010009,936.190673,520269.0
1715783700,0,2024-05-15 14:35:00,935.880004,939.369995,935.859985,938.35498,876110.0
1715784000,0,2024-05-15 14:40:00,938.367004,939.179992,937.090026,938.09967,542182.0
1715784300,0,2024-05-15 14:45:00,938.270019,939.48999,936.169982,938.515014,569039.0
1715784600,0,2024-05-15 14:50:00,938.450012,939.539978,937.370117,938.690002,479748.0
1715784900,0,2024-05-15 14:55:00,938.801818,939.770019,937.760009,939.71997,433365.0
1715785200,0,2024-05-15 15:00:00,939.789978,942.71997,938.539978,941.458801,1000148.0
1715785500,0,2024-05-15 15:05:00,941.465881,943.359924,941.039978,943.0,605059.0
1715785800,0,2024-05-15 15:10:00,943.135009,944.770019,942.350097,944.759704,546061.0
1715786100,0,2024-05-15 15:15:00,944.779907,944.779907,941.179992,941.820007,540485.0
1715786400,0,2024-05-15 15:20:00,941.909973,943.0,940.340026,940.664978,417025.0
1715786700,0,2024-05-15 15:25:00,940.784179,941.400024,938.200012,940.51007,571089.0
1715787000,0,2024-05-15 15:30:00,940.695678,942.799987,940.299987,942.554992,439842.0
1715787300,0,2024-05-15 15:35:00,942.5,944.859985,942.275024,943.669982,600448.0
1715787600,0,2024-05-15 15:40:00,943.570007,944.109985,942.169982,944.049987,388127.0
1715787900,0,2024-05-15 15:45:00,943.708496,944.400024,942.780029,944.244812,317609.0
1715788200,0,2024-05-15 15:50:00,944.299987,944.819885,943.090026,944.494995,335549.0
1715788500,0,2024-05-15 15:55:00,944.494995,944.869995,943.050109,943.55548,348671.0
1715788800,0,2024-05-15 16:00:00,943.694824,943.694824,941.860107,943.150207,319465.0
1715789100,0,2024-05-15 16:05:00,943.279907,944.330017,942.585388,943.890014,277308.0
1715789400,0,2024-05-15 16:10:00,943.943969,946.130004,943.75,945.610107,621710.0
1715789700,0,2024-05-15 16:15:00,945.849975,946.286804,943.856872,946.21997,375044.0
1715790000,0,2024-05-15 16:20:00,946.059997,946.75,944.914978,946.216308,329636.0
1715790300,0,2024-05-15 16:25:00,946.119995,946.649108,944.580078,946.140014,321207.0
1715790600,0,2024-05-15 16:30:00,946.140014,946.869995,944.570007,944.75,342422.0
1715790900,0,2024-05-15 16:35:00,944.85498,945.21997,944.050109,944.924987,258449.0
1715791200,0,2024-05-15 16:40:00,944.924987,945.48999,942.900085,943.744995,351275.0
1715791500,0,2024-05-15 16:45:00,943.71997,945.649902,943.549987,945.340026,274100.0
1715791800,0,2024-05-15 16:50:00,945.414123,946.599975,944.960998,946.140686,313305.0
1715792100,0,2024-05-15 16:55:00,946.229919,946.229919,944.601196,945.030029,264301.0
1715792400,0,2024-05-15 17:00:00,945.25,945.619995,944.409973,945.395507,195614.0
1715792700,0,2024-05-15 17:05:00,945.5,945.875427,943.620117,943.789978,291382.0
1715793000,0,2024-05-15 17:10:00,943.789978,945.5,943.640014,945.155029,258356.0
1715793300,0,2024-05-15 17:15:00,945.155029,945.559997,940.599975,941.289978,377807.0
1715793600,0,2024-05-15 17:20:00,941.169982,943.590026,941.048583,943.46997,314636.0
1715793900,0,2024-05-15 17:25:00,943.570007,945.450012,943.25,945.440002,281221.0
1715794200,0,2024-05-15 17:30:00,945.369995,945.809997,944.719116,945.260009,327235.0
1715794500,0,2024-05-15 17:35:00,945.260009,946.130004,944.820007,945.36499,246030.0
1715794800,0,2024-05-15 17:40:00,945.369995,945.700012,944.5,945.034973,212006.0
1715795100,0,2024-05-15 17:45:00,945.020019,945.140014,943.880004,944.359985,241698.0
1715795400,0,2024-05-15 17:50:00,944.305297,944.799987,943.559997,944.450012,229862.0
1715795700,0,2024-05-15 17:55:00,944.419982,945.839904,943.929992,945.491699,294437.0
1715796000,0,2024-05-15 18:00:00,945.465026,947.919982,944.950622,947.900024,513246.0
1715796300,0,2024-05-15 18:05:00,947.919799,948.370727,947.20111,947.880004,355752.0
1715796600,0,2024-05-15 18:10:00,947.840026,948.320007,947.039978,948.320007,314198.0
1715796900,0,2024-05-15 18:15:00,948.308776,948.5,946.520019,947.380004,296351.0
1715797200,0,2024-05-15 18:20:00,947.48999,947.48999,945.75,946.539123,263427.0
1715797500,0,2024-05-15 18:25:00,946.539123,947.140014,945.98999,946.020019,258172.0
1715797800,0,2024-05-15 18:30:00,946.00531,946.320007,945.350097,945.619995,218867.0
1715798100,0,2024-05-15 18:35:00,945.759887,946.799926,944.390014,946.520019,330617.0
1715798400,0,2024-05-15 18:40:00,946.47998,947.19989,945.809997,946.59497,290885.0
1715798700,0,2024-05-15 18:45:00,946.602294,947.169982,944.820007,946.075012,320418.0
1715799000,0,2024-05-15 18:50:00,946.163024,946.770019,945.5,946.599975,192669.0
1715799300,0,2024-05-15 18:55:00,946.210021,947.197814,946.159973,947.049987,217813.0
1715799600,0,2024-05-15 19:00:00,946.84729,947.659973,945.590026,946.460021,320491.0
1715799900,0,2024-05-15 19:05:00,946.385009,946.799987,945.110107,945.570007,493898.0
1715800200,0,2024-05-15 19:10:00,945.561096,946.169982,943.890014,943.909973,363352.0
1715800500,0,2024-05-15 19:15:00,944.09497,945.5,943.580017,944.440002,322460.0
1715800800,0,2024-05-15 19:20:00,944.34497,946.070007,943.659973,945.530029,394533.0
1715801100,0,2024-05-15 19:25:00,945.580017,946.400024,944.940002,945.909973,309004.0
1715801400,0,2024-05-15 19:30:00,945.85498,948.099975,945.530029,947.820007,467927.0
1715801700,0,2024-05-15 19:35:00,947.964782,948.25,946.860107,947.359985,383071.0
1715802000,0,2024-05-15 19:40:00,947.359985,948.5,947.100097,948.349914,420729.0
1715802300,0,2024-05-15 19:45:00,948.169982,948.609985,947.335021,947.440002,458413.0
1715802600,0,2024-05-15 19:50:00,947.299987,947.378601,945.190124,947.169982,735422.0
1715802900,0,2024-05-15 19:55:00,946.71997,947.150024,945.71997,946.559997,941003.0
1715866200,0,2024-05-16 13:30:00,949.030029,951.299987,944.020019,948.510009,2907828.0
1715866500,0,2024-05-16 13:35:00,949.42987,954.099975,946.090026,952.549987,1168197.0
1715866800,0,2024-05-16 13:40:00,952.690002,955.75,951.75,952.509521,1067622.0
1715867100,0,2024-05-16 13:45:00,952.890014,958.18988,952.765502,956.520019,990362.0
1715867400,0,2024-05-16 13:50:00,956.511108,957.0,950.187622,952.530029,808740.0
1715867700,0,2024-05-16 13:55:00,952.530029,955.879028,952.450012,954.75,587423.0
1715868000,0,2024-05-16 14:00:00,954.275024,954.763916,951.030029,951.829895,553513.0
1715868300,0,2024-05-16 14:05:00,951.71997,953.0,944.200012,950.130004,1182658.0
1715868600,0,2024-05-16 14:10:00,950.130004,950.709899,946.783691,947.669921,439398.0
1715868900,0,2024-05-16 14:15:00,948.919982,950.909973,947.299987,950.5,468786.0
1715869200,0,2024-05-16 14:20:00,950.710998,953.43988,949.690002,953.119995,599183.0
1715869500,0,2024-05-16 14:25:00,952.990417,953.929992,951.96997,952.330017,553597.0
1715869800,0,2024-05-16 14:30:00,952.570007,953.340026,950.369995,951.863281,387684.0
1715870100,0,2024-05-16 14:35:00,951.885009,953.900024,951.556091,952.684997,357133.0
1715870400,0,2024-05-16 14:40:00,952.650024,953.0,951.000122,952.067321,241013.0
1715870700,0,2024-05-16 14:45:00,952.050415,952.5,950.690002,951.349975,274170.0
1715871000,0,2024-05-16 14:50:00,951.299987,952.780029,950.5,952.028686,302249.0
1715871300,0,2024-05-16 14:55:00,952.20642,954.570007,951.700012,953.609985,472487.0
1715871600,0,2024-05-16 15:00:00,953.789978,956.320007,953.700622,954.919982,553552.0
1715871900,0,2024-05-16 15:05:00,954.980712,955.390014,952.900024,954.909973,290093.0
1715872200,0,2024-05-16 15:10:00,954.936889,955.5,952.410095,953.650024,319514.0
1715872500,0,2024-05-16 15:15:00,953.919982,953.919982,952.400024,953.650024,221377.0
1715872800,0,2024-05-16 15:20:00,953.580017,953.789978,952.039978,952.73999,236754.0
1715873100,0,2024-05-16 15:25:00,952.765014,954.539978,952.43103,954.529907,269168.0
1715873400,0,2024-05-16 15:30:00,954.5,955.409973,954.25,955.030029,289709.0
1715873700,0,2024-05-16 15:35:00,955.02008,955.399902,953.020019,954.015014,206931.0
1715874000,0,2024-05-16 15:40:00,954.015014,954.400024,952.47998,953.98999,193380.0
1715874300,0,2024-05-16 15:45:00,954.179992,954.289916,953.049987,953.460021,134529.0
1715874600,0,2024-05-16 15:50:00,953.385009,954.380004,952.909973,954.090026,190781.0
1715874900,0,2024-05-16 15:55:00,954.080017,954.47998,952.799987,952.940002,224660.0
1715875200,0,2024-05-16 16:00:00,952.919982,952.919982,947.010009,948.544982,653796.0
1715875500,0,2024-05-16 16:05:00,948.359985,949.799926,946.73999,949.0,467206.0
1715875800,0,2024-05-16 16:10:00,948.996398,951.0,948.500122,950.877929,279730.0
1715876100,0,2024-05-16 16:15:00,950.906005,950.906005,948.510192,948.700012,281920.0
1715876400,0,2024-05-16 16:20:00,948.650024,950.0,947.700012,949.73999,328099.0
1715876700,0,2024-05-16 16:25:00,949.789978,950.299926,948.880126,949.570007,199279.0
1715877000,0,2024-05-16 16:30:00,949.679992,949.959899,948.010009,949.61499,186741.0
1715877300,0,2024-05-16 16:35:00,949.5,949.659912,947.869995,949.251892,234287.0
1715877600,0,2024-05-16 16:40:00,949.299377,949.580017,948.520019,948.9776,144758.0
1715877900,0,2024-05-16 16:45:00,948.900085,949.69989,948.132019,948.794677,189807.0
1715878200,0,2024-05-16 16:50:00,948.815002,950.0,948.349975,949.484985,236750.0
1715878500,0,2024-05-16 16:55:00,949.330017,950.749877,949.260009,949.840576,194790.0
1715878800,0,2024-05-16 17:00:00,949.799987,950.010009,948.630126,948.86499,146469.0
1715879100,0,2024-05-16 17:05:00,948.720092,949.549987,948.160095,949.36499,144908.0
1715879400,0,2024-05-16 17:10:00,949.200012,950.0,948.780029,949.99768,170316.0
1715879700,0,2024-05-16 17:15:00,950.0,950.460021,948.599975,949.289978,218664.0
1715880000,0,2024-05-16 17:20:00,949.06549,949.619995,941.299987,941.611816,831451.0
1715880300,0,2024-05-16 17:25:00,941.663024,945.859924,941.030029,944.46997,433669.0
1715880600,0,2024-05-16 17:30:00,944.432189,947.21997,944.270019,946.880004,299861.0
1715880900,0,2024-05-16 17:35:00,946.75,946.859985,944.70642,946.22998,212100.0
1715881200,0,2024-05-16 17:40:00,945.770019,946.880004,944.530029,945.760803,165829.0
1715881500,0,2024-05-16 17:45:00,945.859985,945.859985,942.71997,943.409973,253969.0
1715881800,0,2024-05-16 17:50:00,943.539916,946.030029,943.070129,945.329101,257704.0
1715882100,0,2024-05-16 17:55:00,945.330017,946.010009,944.599975,945.599975,197606.0
1715882400,0,2024-05-16 18:00:00,945.565002,946.5,944.570129,944.98999,162783.0
1715882700,0,2024-05-16 18:05:00,944.789978,945.608581,943.200073,944.71997,206865.0
1715883000,0,2024-05-16 18:10:00,944.71997,945.700012,943.419982,943.715026,149651.0
1715883300,0,2024-05-16 18:15:00,943.630004,944.44989,942.651184,943.882324,206159.0
1715883600,0,2024-05-16 18:20:00,943.71997,945.700012,943.578979,945.570007,194981.0
1715883900,0,2024-05-16 18:25:00,945.75,945.75,943.799987,944.43988,164210.0
1715884200,0,2024-05-16 18:30:00,944.249572,945.98999,944.140014,945.440002,152311.0
1715884500,0,2024-05-16 18:35:00,945.289978,946.09497,944.809997,945.75,133428.0
1715884800,0,2024-05-16 18:40:00,945.615417,947.72998,945.591918,947.559997,309434.0
1715885100,0,2024-05-16 18:45:00,947.559997,947.73999,946.610107,947.349975,202164.0
1715885400,0,2024-05-16 18:50:00,947.220092,948.309997,946.710021,948.0,236834.0
1715885700,0,2024-05-16 18:55:00,948.07611,948.320007,946.690002,948.145019,252405.0
1715886000,0,2024-05-16 19:00:00,948.25,950.020019,947.650024,949.659973,366539.0
1715886300,0,2024-05-16 19:05:00,949.840026,951.499877,949.745422,950.460021,408952.0
1715886600,0,2024-05-16 19:10:00,950.320007,950.880004,948.73999,949.674987,263721.0
1715886900,0,2024-05-16 19:15:00,949.674987,950.650024,949.21997,949.877014,215153.0
1715887200,0,2024-05-16 19:20:00,950.0,951.71997,949.849975,950.614379,251621.0
1715887500,0,2024-05-16 19:25:00,950.72998,951.630004,949.809997,949.809997,223403.0
1715887800,0,2024-05-16 19:30:00,949.830017,950.030029,947.559997,947.784973,391340.0
1715888100,0,2024-05-16 19:35:00,947.806091,948.98999,945.799987,946.690002,276617.0
1715888400,0,2024-05-16 19:40:00,946.545715,947.289978,945.109985,946.059997,303175.0
1715888700,0,2024-05-16 19:45:00,946.25,946.919921,943.71997,943.849975,803258.0
1715889000,0,2024-05-16 19:50:00,944.309997,946.880004,944.22998,946.56842,542989.0
1715889300,0,2024-05-16 19:55:00,946.22998,946.22998,942.820007,943.710021,756461.0
1715952600,0,2024-05-17 13:30:00,944.940002,946.73999,937.039978,940.330017,2130025.0
1715952900,0,2024-05-17 13:35:00,940.330017,947.400024,939.159973,947.013122,912704.0
1715953200,0,2024-05-17 13:40:00,946.929992,946.929992,941.010009,942.224975,583968.0
1715953500,0,2024-05-17 13:45:00,942.231811,943.309997,939.570007,940.695007,583373.0
1715953800,0,2024-05-17 13:50:00,940.880371,941.48999,936.190002,936.67987,768537.0
1715954100,0,2024-05-17 13:55:00,936.429992,938.690002,933.510009,937.570007,963088.0
1715954400,0,2024-05-17 14:00:00,937.73999,939.499877,936.070007,938.138305,575036.0
1715954700,0,2024-05-17 14:05:00,938.5,938.93988,931.200012,932.868774,916059.0
1715955000,0,2024-05-17 14:10:00,933.070007,934.200012,929.030883,931.929992,880629.0
1715955300,0,2024-05-17 14:15:00,932.340026,932.760009,930.5,931.16101,455655.0
1715955600,0,2024-05-17 14:20:00,931.169982,935.379882,930.850097,935.079772,648793.0
1715955900,0,2024-05-17 14:25:00,935.044982,937.789978,934.349975,937.789978,573271.0
1715956200,0,2024-05-17 14:30:00,937.711608,938.419982,936.400085,937.955017,453765.0
1715956500,0,2024-05-17 14:35:00,937.955017,939.0,937.010009,938.205017,392837.0
1715956800,0,2024-05-17 14:40:00,938.389892,940.890014,938.205017,940.645019,530286.0
1715957100,0,2024-05-17 14:45:00,940.640075,941.150024,939.900024,940.5625,334413.0
1715957400,0,2024-05-17 14:50:00,940.450012,940.690002,939.0,939.609985,315251.0
1715957700,0,2024-05-17 14:55:00,939.695922,940.020019,938.570007,938.650024,226233.0
1715958000,0,2024-05-17 15:00:00,938.732116,938.899902,934.200012,934.400024,549694.0
1715958300,0,2024-05-17 15:05:00,934.48999,936.0,934.140075,935.775695,347110.0
1715958600,0,2024-05-17 15:10:00,935.590026,936.68811,935.020019,936.299072,239203.0
1715958900,0,2024-05-17 15:15:00,936.210021,936.289978,934.320007,935.570007,261823.0
1715959200,0,2024-05-17 15:20:00,935.543884,936.25,934.510009,935.460021,277335.0
1715959500,0,2024-05-17 15:25:00,935.349975,937.0,935.150573,936.630004,300627.0
1715959800,0,2024-05-17 15:30:00,936.715026,936.789978,934.850097,935.184997,236663.0
1715960100,0,2024-05-17 15:35:00,935.099975,935.280029,932.810119,933.130004,314899.0
1715960400,0,2024-05-17 15:40:00,933.059997,933.69989,932.659973,932.799987,272973.0
1715960700,0,2024-05-17 15:45:00,932.919982,933.739929,931.660095,931.738769,310891.0
1715961000,0,2024-05-17 15:50:00,931.710021,934.019409,931.0,933.98999,360256.0
1715961300,0,2024-05-17 15:55:00,933.940002,935.0,933.640014,934.570007,244498.0
1715961600,0,2024-05-17 16:00:00,934.46997,935.450012,934.110107,934.110107,254964.0
1715961900,0,2024-05-17 16:05:00,934.160705,934.5,932.888671,933.890014,234932.0
1715962200,0,2024-05-17 16:10:00,933.72998,934.309875,933.0,933.036193,213427.0
1715962500,0,2024-05-17 16:15:00,933.239929,934.929016,933.0,934.320007,256555.0
1715962800,0,2024-05-17 16:20:00,934.340026,935.299987,933.200012,933.530029,205628.0
1715963100,0,2024-05-17 16:25:00,933.539978,934.499877,933.159973,933.73999,193444.0
1715963400,0,2024-05-17 16:30:00,933.590026,934.099914,932.880126,933.75,145664.0
1715963700,0,2024-05-17 16:35:00,933.889892,934.219909,933.039978,933.528076,162159.0
1715964000,0,2024-05-17 16:40:00,933.630004,933.650024,931.280029,931.370178,233993.0
1715964300,0,2024-05-17 16:45:00,931.395019,932.499877,930.403625,932.26007,299093.0
1715964600,0,2024-05-17 16:50:00,932.359985,933.499877,932.260009,932.890014,175210.0
1715964900,0,2024-05-17 16:55:00,932.890014,933.960021,932.809997,933.266479,175184.0
1715965200,0,2024-05-17 17:00:00,933.159973,934.299987,932.78009,933.710021,227379.0
1715965500,0,2024-05-17 17:05:00,933.869323,934.429992,933.532287,934.200012,145734.0
1715965800,0,2024-05-17 17:10:00,934.0,934.47998,933.640014,934.310913,147988.0
1715966100,0,2024-05-17 17:15:00,934.349975,934.559814,933.049987,933.200012,167684.0
1715966400,0,2024-05-17 17:20:00,933.453308,933.470214,932.200012,932.599975,187474.0
1715966700,0,2024-05-17 17:25:00,932.605102,933.049987,931.340087,932.0,183226.0
1715967000,0,2024-05-17 17:30:00,931.98999,932.73999,931.599975,931.820007,144369.0
1715967300,0,2024-05-17 17:35:00,931.710021,932.312316,930.429992,931.849975,253111.0
1715967600,0,2024-05-17 17:40:00,931.999877,932.499877,931.76477,932.049987,161141.0
1715967900,0,2024-05-17 17:45:00,932.190002,932.330017,931.0,931.000122,399326.0
1715968200,0,2024-05-17 17:50:00,931.0,931.950012,930.549987,930.669982,282743.0
1715968500,0,2024-05-17 17:55:00,930.734985,931.129882,930.179992,930.5,224377.0
1715968800,0,2024-05-17 18:00:00,930.585021,930.72998,925.705017,925.799987,767642.0
1715969100,0,2024-05-17 18:05:00,925.710021,927.799926,925.700622,926.615783,374163.0
1715969400,0,2024-05-17 18:10:00,926.799987,926.799987,921.799987,922.429992,764380.0
1715969700,0,2024-05-17 18:15:00,922.518676,924.859924,922.22998,924.099975,655083.0
1715970000,0,2024-05-17 18:20:00,924.099975,924.099975,918.099975,920.575012,788099.0
1715970300,0,2024-05-17 18:25:00,920.510009,921.289978,919.150024,919.815002,448815.0
1715970600,0,2024-05-17 18:30:00,919.569213,921.330017,918.080017,919.455017,506385.0
1715970900,0,2024-05-17 18:35:00,919.400085,922.186523,919.400085,921.609985,419915.0
1715971200,0,2024-05-17 18:40:00,921.618774,922.18988,919.799987,920.429992,358366.0
1715971500,0,2024-05-17 18:45:00,920.429992,921.869995,918.880004,921.599975,387885.0
1715971800,0,2024-05-17 18:50:00,921.734985,922.979919,921.164428,922.627502,403172.0
1715972100,0,2024-05-17 18:55:00,922.700012,925.320007,922.570007,925.200012,582872.0
1715972400,0,2024-05-17 19:00:00,925.176513,927.48999,924.900024,927.059997,541234.0
1715972700,0,2024-05-17 19:05:00,927.0,927.0,924.799987,926.054992,409394.0
1715973000,0,2024-05-17 19:10:00,926.106506,927.440002,925.76007,926.927429,319177.0
1715973300,0,2024-05-17 19:15:00,927.039978,927.054992,925.299987,925.799987,473473.0
1715973600,0,2024-05-17 19:20:00,925.780029,928.099914,925.710021,927.570007,378649.0
1715973900,0,2024-05-17 19:25:00,927.679992,928.22998,926.789978,927.820007,289026.0
1715974200,0,2024-05-17 19:30:00,927.789978,928.130004,926.349975,926.719726,252966.0
1715974500,0,2024-05-17 19:35:00,926.695007,927.489929,926.400024,926.549987,274056.0
1715974800,0,2024-05-17 19:40:00,926.542297,927.389892,925.220092,925.655029,429093.0
1715975100,0,2024-05-17 19:45:00,925.599975,926.030029,923.619995,923.705017,445718.0
1715975400,0,2024-05-17 19:50:00,923.5,925.880004,923.140014,925.119995,513281.0
1715975700,0,2024-05-17 19:55:00,925.23999,925.440002,923.060119,924.940002,931930.0
1716211800,0,2024-05-20 13:30:00,937.5,945.049987,934.400024,944.0,2850900.0
1716212100,0,2024-05-20 13:35:00,944.0,949.429992,943.0,946.400024,1146075.0
1716212400,0,2024-05-20 13:40:00,946.349975,947.0,943.679992,945.849975,811313.0
1716212700,0,2024-05-20 13:45:00,946.155029,949.0,944.0,945.605895,739827.0
1716213000,0,2024-05-20 13:50:00,946.0,950.786804,945.743591,950.669982,931190.0
1716213300,0,2024-05-20 13:55:00,950.650024,950.869995,947.330017,949.539978,721869.0
1716213600,0,2024-05-20 14:00:00,949.835205,952.0,947.22998,947.825988,622571.0
1716213900,0,2024-05-20 14:05:00,947.868103,949.020019,945.539978,947.049987,506590.0
1716214200,0,2024-05-20 14:10:00,946.799987,949.0,945.900024,947.460876,473476.0
1716214500,0,2024-05-20 14:15:00,947.000122,948.440002,944.200073,947.836914,504318.0
1716214800,0,2024-05-20 14:20:00,947.630004,949.69989,947.25,947.25,418719.0
1716215100,0,2024-05-20 14:25:00,947.48999,948.482971,946.260009,948.215087,356143.0
1716215400,0,2024-05-20 14:30:00,948.21997,948.659973,946.619995,946.820007,258056.0
1716215700,0,2024-05-20 14:35:00,946.981384,948.0,946.400024,946.98999,263536.0
1716216000,0,2024-05-20 14:40:00,946.924987,948.190002,945.330017,946.503295,415341.0
1716216300,0,2024-05-20 14:45:00,946.5,947.559997,945.820007,947.403991,307478.0
1716216600,0,2024-05-20 14:50:00,947.498474,949.320007,946.600097,948.340026,395381.0
1716216900,0,2024-05-20 14:55:00,948.309997,948.460021,945.710083,946.474975,382860.0
1716217200,0,2024-05-20 15:00:00,946.450012,946.599975,944.440002,944.830017,378242.0
1716217500,0,2024-05-20 15:05:00,944.828002,944.989929,943.299987,944.57312,386080.0
1716217800,0,2024-05-20 15:10:00,944.630004,945.369995,942.320983,943.85498,434491.0
1716218100,0,2024-05-20 15:15:00,944.0,944.195678,942.099975,943.484985,297499.0
1716218400,0,2024-05-20 15:20:00,943.590026,945.414001,942.081604,945.090026,368287.0
1716218700,0,2024-05-20 15:25:00,945.200012,946.590026,945.050109,945.780883,315861.0
1716219000,0,2024-05-20 15:30:00,945.755004,946.44989,944.059997,944.129882,290755.0
1716219300,0,2024-05-20 15:35:00,944.0,944.489929,942.690002,943.200012,279012.0
1716219600,0,2024-05-20 15:40:00,943.234985,943.5,940.289978,940.909973,542697.0
1716219900,0,2024-05-20 15:45:00,940.960021,941.880004,940.450012,941.066406,320246.0
1716220200,0,2024-05-20 15:50:00,940.930114,941.799987,940.340026,941.005004,258354.0
1716220500,0,2024-05-20 15:55:00,941.039978,942.54248,940.550109,941.805786,268789.0
1716220800,0,2024-05-20 16:00:00,941.950012,943.880004,941.659973,943.815002,303713.0
1716221100,0,2024-05-20 16:05:00,943.859985,944.5,943.619995,943.784973,256195.0
1716221400,0,2024-05-20 16:10:00,943.650024,944.299987,943.299987,943.780029,191531.0
1716221700,0,2024-05-20 16:15:00,943.890014,946.0,943.859985,945.892517,303613.0
1716222000,0,2024-05-20 16:20:00,945.799987,946.929992,944.700073,945.164978,297107.0
1716222300,0,2024-05-20 16:25:00,945.049987,945.489929,944.0,945.434082,193341.0
1716222600,0,2024-05-20 16:30:00,945.23999,947.71997,944.799987,947.627685,342101.0
1716222900,0,2024-05-20 16:35:00,947.710876,949.47998,947.200012,948.98999,481026.0
1716223200,0,2024-05-20 16:40:00,949.0,950.5,949.0,950.080017,438481.0
1716223500,0,2024-05-20 16:45:00,950.130004,950.599914,948.850097,948.923828,324001.0
1716223800,0,2024-05-20 16:50:00,948.98999,951.630004,948.941223,950.960021,391407.0
1716224100,0,2024-05-20 16:55:00,950.965026,951.47998,950.330017,950.570617,234413.0
1716224400,0,2024-05-20 17:00:00,950.409973,950.96527,949.010009,950.94989,279877.0
1716224700,0,2024-05-20 17:05:00,950.909973,951.419982,948.820007,949.23999,324329.0
1716225000,0,2024-05-20 17:10:00,949.25,949.97998,948.210021,949.929992,233360.0
1716225300,0,2024-05-20 17:15:00,949.909973,950.900024,949.320129,950.396789,251225.0
1716225600,0,2024-05-20 17:20:00,950.281616,950.786376,949.47998,950.099975,283855.0
1716225900,0,2024-05-20 17:25:00,950.260009,950.449279,946.450012,947.179992,329276.0
1716226200,0,2024-05-20 17:30:00,947.125,948.5,946.820007,948.059997,250591.0
1716226500,0,2024-05-20 17:35:00,948.244995,948.700012,947.731994,947.734985,176019.0
1716226800,0,2024-05-20 17:40:00,947.799987,948.299987,946.359985,947.704406,254072.0
1716227100,0,2024-05-20 17:45:00,947.795471,948.22998,947.460205,947.590026,152337.0
1716227400,0,2024-05-20 17:50:00,947.679992,948.659973,947.52008,947.75,222624.0
1716227700,0,2024-05-20 17:55:00,947.744995,947.955017,946.890014,947.450012,243533.0
1716228000,0,2024-05-20 18:00:00,947.400024,948.260009,946.727294,946.929992,190633.0
1716228300,0,2024-05-20 18:05:00,947.010009,948.630004,945.492004,947.455627,318185.0
1716228600,0,2024-05-20 18:10:00,947.548522,948.419921,947.106628,947.67987,182264.0
1716228900,0,2024-05-20 18:15:00,947.484985,948.359985,946.721618,947.863769,171573.0
1716229200,0,2024-05-20 18:20:00,947.989929,948.21997,947.039978,947.414978,139932.0
1716229500,0,2024-05-20 18:25:00,947.330017,948.820007,947.330017,948.60498,223146.0
1716229800,0,2024-05-20 18:30:00,948.72998,949.399902,948.099975,948.950012,187419.0
1716230100,0,2024-05-20 18:35:00,948.942626,950.190002,948.299987,949.770019,310059.0
1716230400,0,2024-05-20 18:40:00,949.86499,951.940002,949.720214,951.679199,474984.0
1716230700,0,2024-05-20 18:45:00,951.679992,951.940002,950.510009,950.700012,284784.0
1716231000,0,2024-05-20 18:50:00,950.715026,951.080017,949.73999,950.19989,279972.0
1716231300,0,2024-05-20 18:55:00,950.049987,950.97998,949.22882,949.809997,265010.0
1716231600,0,2024-05-20 19:00:00,949.799987,950.679016,949.110107,950.41632,338136.0
1716231900,0,2024-05-20 19:05:00,950.332275,951.0,949.5,950.304992,263616.0
1716232200,0,2024-05-20 19:10:00,950.200073,950.690002,949.530029,950.21997,181864.0
1716232500,0,2024-05-20 19:15:00,950.207885,951.349975,949.910095,950.21997,212208.0
1716232800,0,2024-05-20 19:20:00,950.259216,951.299987,949.771423,950.929992,218599.0
1716233100,0,2024-05-20 19:25:00,950.905029,951.929992,950.300109,951.039978,299305.0
1716233400,0,2024-05-20 19:30:00,951.25,951.799987,949.73999,950.000427,297431.0
1716233700,0,2024-05-20 19:35:00,950.070007,950.349975,948.47998,948.835021,303386.0
1716234000,0,2024-05-20 19:40:00,948.830017,949.400024,947.849975,948.378295,289633.0
1716234300,0,2024-05-20 19:45:00,948.400024,948.72998,947.71997,947.933715,318404.0
1716234600,0,2024-05-20 19:50:00,947.820007,948.109985,945.869995,946.809997,549201.0
1716234900,0,2024-05-20 19:55:00,946.630004,948.340026,945.059997,948.340026,794941.0
1716298200,0,2024-05-21 13:30:00,935.98999,942.799987,933.0,942.630004,3653951.0
1716298500,0,2024-05-21 13:35:00,942.443481,943.229003,935.570007,938.984985,1088945.0
1716298800,0,2024-05-21 13:40:00,939.080017,940.380004,936.299987,937.155029,600909.0
1716299100,0,2024-05-21 13:45:00,936.950073,937.309997,931.799987,936.0,955668.0
1716299400,0,2024-05-21 13:50:00,935.924987,939.47998,934.878112,938.434997,677826.0
1716299700,0,2024-05-21 13:55:00,938.380004,938.840026,935.109985,935.526,508971.0
1716300000,0,2024-05-21 14:00:00,936.090026,939.749877,935.882507,939.130126,571085.0
1716300300,0,2024-05-21 14:05:00,939.289978,940.5,935.11499,935.446594,571950.0
1716300600,0,2024-05-21 14:10:00,935.484985,936.47998,933.034973,935.709899,609202.0
1716300900,0,2024-05-21 14:15:00,935.679992,937.389099,934.940124,936.789978,413888.0
1716301200,0,2024-05-21 14:20:00,936.684997,939.599975,936.400024,939.296569,501949.0
1716301500,0,2024-05-21 14:25:00,939.380004,941.630004,939.369995,940.571472,515973.0
1716301800,0,2024-05-21 14:30:00,940.780029,944.97998,940.5,944.020019,751400.0
1716302100,0,2024-05-21 14:35:00,944.020019,947.140014,943.73999,944.799987,674336.0
1716302400,0,2024-05-21 14:40:00,944.669982,945.549987,943.97998,944.397521,371867.0
1716302700,0,2024-05-21 14:45:00,944.5,946.669982,944.039978,946.559875,443568.0
1716303000,0,2024-05-21 14:50:00,946.190002,947.46997,945.450012,945.559997,374300.0
1716303300,0,2024-05-21 14:55:00,945.450073,948.21997,944.609985,947.840026,478270.0
1716303600,0,2024-05-21 15:00:00,947.830017,949.23999,947.000122,948.280029,449793.0
1716303900,0,2024-05-21 15:05:00,948.22998,948.319519,946.650024,948.0,307525.0
1716304200,0,2024-05-21 15:10:00,948.159973,948.169982,946.809997,946.863525,206807.0
1716304500,0,2024-05-21 15:15:00,946.380004,948.159118,945.849975,948.059814,430689.0
1716304800,0,2024-05-21 15:20:00,948.099975,949.849975,948.099975,949.150024,452569.0
1716305100,0,2024-05-21 15:25:00,949.309875,949.960021,948.5,948.590026,353631.0
1716305400,0,2024-05-21 15:30:00,948.710021,949.460021,948.150024,948.437377,229382.0
1716305700,0,2024-05-21 15:35:00,948.50299,949.799926,947.679992,949.199096,281894.0
1716306000,0,2024-05-21 15:40:00,949.242126,949.599975,947.810119,948.140014,218868.0
1716306300,0,2024-05-21 15:45:00,948.450012,948.48999,947.640075,947.8703,186528.0
1716306600,0,2024-05-21 15:50:00,947.86499,947.98999,945.920104,946.780029,287654.0
1716306900,0,2024-05-21 15:55:00,946.679992,947.890014,946.599975,946.822021,162957.0
1716307200,0,2024-05-21 16:00:00,946.849975,947.97998,946.440002,947.534973,168231.0
1716307500,0,2024-05-21 16:05:00,947.409973,948.479919,947.23999,948.119995,195821.0
1716307800,0,2024-05-21 16:10:00,948.299987,951.96997,948.020019,951.549987,660537.0
1716308100,0,2024-05-21 16:15:00,951.504272,952.869995,951.109985,951.760009,491760.0
1716308400,0,2024-05-21 16:20:00,951.820007,952.299316,950.5,950.799987,286374.0
1716308700,0,2024-05-21 16:25:00,950.804992,951.679992,949.580017,951.572509,273519.0
1716309000,0,2024-05-21 16:30:00,951.559997,951.967529,949.900024,950.431091,237550.0
1716309300,0,2024-05-21 16:35:00,950.484985,950.679992,949.630004,950.225402,226031.0
1716309600,0,2024-05-21 16:40:00,950.338806,951.25,949.809997,950.155517,187277.0
1716309900,0,2024-05-21 16:45:00,950.085021,950.169982,948.366088,949.009887,268621.0
1716310200,0,2024-05-21 16:50:00,948.918029,949.0,947.0,947.0,350584.0
1716310500,0,2024-05-21 16:55:00,946.973815,948.0,946.52008,947.23999,197958.0
1716310800,0,2024-05-21 17:00:00,947.194213,948.21997,945.679992,947.765014,301294.0
1716311100,0,2024-05-21 17:05:00,947.779602,949.138183,947.650024,948.299987,232233.0
1716311400,0,2024-05-21 17:10:00,948.369812,948.849914,947.73999,948.559997,194237.0
1716311700,0,2024-05-21 17:15:00,948.47998,948.849975,948.060119,948.72998,166344.0
1716312000,0,2024-05-21 17:20:00,948.690002,948.97998,948.119995,948.280578,169984.0
1716312300,0,2024-05-21 17:25:00,948.390014,948.799987,947.520019,948.559997,165746.0
1716312600,0,2024-05-21 17:30:00,948.650024,948.780029,947.821716,948.352294,163070.0
1716312900,0,2024-05-21 17:35:00,948.358825,949.399902,948.289978,949.099975,178712.0
1716313200,0,2024-05-21 17:40:00,949.320007,949.510009,948.590087,949.200012,186639.0
1716313500,0,2024-05-21 17:45:00,949.099975,949.459899,948.200012,948.700012,167011.0
1716313800,0,2024-05-21 17:50:00,948.799926,949.200012,948.020019,948.755615,183408.0
1716314100,0,2024-05-21 17:55:00,948.760009,949.619873,948.25,949.5,175200.0
1716314400,0,2024-05-21 18:00:00,949.485595,950.491027,949.355773,949.840026,241100.0
1716314700,0,2024-05-21 18:05:00,949.909973,950.159973,949.450073,949.909973,136738.0
1716315000,0,2024-05-21 18:10:00,949.900024,950.150024,948.857971,949.210021,155598.0
1716315300,0,2024-05-21 18:15:00,949.234985,949.457702,948.400024,948.811889,153809.0
1716315600,0,2024-05-21 18:20:00,948.765014,948.950012,948.340026,948.833129,109445.0
1716315900,0,2024-05-21 18:25:00,948.859985,949.080017,947.799987,947.910095,188065.0
1716316200,0,2024-05-21 18:30:00,948.089904,949.020019,947.929992,948.760009,269642.0
1716316500,0,2024-05-21 18:35:00,948.73999,949.069885,947.268676,947.85498,189988.0
1716316800,0,2024-05-21 18:40:00,947.794982,948.390014,947.25,947.384582,158168.0
1716317100,0,2024-05-21 18:45:00,947.359985,948.299987,946.359985,947.570007,215070.0
1716317400,0,2024-05-21 18:50:00,947.506896,947.669982,946.070007,946.612121,212261.0
1716317700,0,2024-05-21 18:55:00,946.60498,947.349975,946.02777,946.96997,239403.0
1716318000,0,2024-05-21 19:00:00,946.890014,947.985717,946.770019,947.669982,205135.0
1716318300,0,2024-05-21 19:05:00,947.755615,948.599792,947.365478,948.289978,177699.0
1716318600,0,2024-05-21 19:10:00,948.30249,949.659973,948.30249,949.174987,242676.0
1716318900,0,2024-05-21 19:15:00,949.119995,951.239929,948.87677,950.710021,433340.0
1716319200,0,2024-05-21 19:20:00,950.669982,951.105529,950.299987,950.690002,233062.0
1716319500,0,2024-05-21 19:25:00,950.646423,951.210021,950.200012,950.934997,237164.0
1716319800,0,2024-05-21 19:30:00,950.809997,952.710021,950.700012,951.96997,533783.0
1716320100,0,2024-05-21 19:35:00,951.781005,953.48999,951.781005,952.46997,520238.0
1716320400,0,2024-05-21 19:40:00,952.145019,952.799987,951.0,951.434997,371152.0
1716320700,0,2024-05-21 19:45:00,951.465026,951.96997,951.090026,951.539916,283061.0
1716321000,0,2024-05-21 19:50:00,951.640014,952.5,950.128906,952.430419,598846.0
1716321300,0,2024-05-21 19:55:00,952.21997,954.0,952.080017,953.510009,1067078.0
1716384600,0,2024-05-22 13:30:00,954.109985,960.179992,950.130126,951.067687,3120444.0
1716384900,0,2024-05-22 13:35:00,951.244079,952.960021,942.25,946.0,1753753.0
1716385200,0,2024-05-22 13:40:00,946.119995,948.98999,940.71997,947.645019,1402272.0
1716385500,0,2024-05-22 13:45:00,947.880004,949.450012,945.880004,948.231994,796115.0
1716385800,0,2024-05-22 13:50:00,948.419982,949.409912,946.0,947.498413,615663.0
1716386100,0,2024-05-22 13:55:00,947.460021,948.960021,944.0,947.510009,671961.0
1716386400,0,2024-05-22 14:00:00,947.700012,949.710021,947.299987,948.309997,516471.0
1716386700,0,2024-05-22 14:05:00,948.100097,951.80902,948.100097,948.780029,762350.0
1716387000,0,2024-05-22 14:10:00,948.705017,949.090026,945.5,947.432922,547848.0
1716387300,0,2024-05-22 14:15:00,947.549987,948.429992,946.0,946.200012,500062.0
1716387600,0,2024-05-22 14:20:00,946.265014,947.429992,943.809997,946.249877,628104.0
1716387900,0,2024-05-22 14:25:00,946.208129,946.5,943.01007,944.544982,467018.0
1716388200,0,2024-05-22 14:30:00,944.460021,946.140014,943.230102,945.500122,417293.0
1716388500,0,2024-05-22 14:35:00,945.625,947.080017,944.650024,946.574279,353797.0
1716388800,0,2024-05-22 14:40:00,946.474975,947.499877,945.099975,946.22998,340919.0
1716389100,0,2024-05-22 14:45:00,946.284973,947.380004,945.590026,946.23999,280305.0
1716389400,0,2024-05-22 14:50:00,946.312011,946.520019,945.050109,946.520019,262266.0
1716389700,0,2024-05-22 14:55:00,946.510009,948.169982,946.109985,948.062194,316506.0
1716390000,0,2024-05-22 15:00:00,948.109985,949.599975,947.530029,949.549987,343850.0
1716390300,0,2024-05-22 15:05:00,949.470825,950.359985,949.020019,949.270019,325630.0
1716390600,0,2024-05-22 15:10:00,949.065795,949.440002,947.750427,948.400024,313991.0
1716390900,0,2024-05-22 15:15:00,948.400024,949.200012,947.909973,949.073486,205989.0
1716391200,0,2024-05-22 15:20:00,949.10498,949.599975,948.73999,949.025573,226546.0
1716391500,0,2024-05-22 15:25:00,949.109985,950.387817,948.51007,950.280029,329403.0
1716391800,0,2024-05-22 15:30:00,950.280029,950.390014,949.200012,949.835021,267435.0
1716392100,0,2024-05-22 15:35:00,949.869995,950.109985,949.099975,949.570007,201906.0
1716392400,0,2024-05-22 15:40:00,949.570007,950.080322,949.340087,949.630004,202659.0
1716392700,0,2024-05-22 15:45:00,949.46997,949.789978,948.101013,948.255676,209256.0
1716393000,0,2024-05-22 15:50:00,948.369995,948.390014,944.400024,946.690002,587179.0
1716393300,0,2024-05-22 15:55:00,946.650024,947.409973,946.599975,947.109619,192221.0
1716393600,0,2024-05-22 16:00:00,947.090026,947.659973,946.171203,946.840026,280100.0
1716393900,0,2024-05-22 16:05:00,946.919982,948.499877,946.5,948.090026,239142.0
1716394200,0,2024-05-22 16:10:00,948.050109,949.169982,948.007385,949.000915,253353.0
1716394500,0,2024-05-22 16:15:00,948.998229,951.509887,948.5,951.244384,468475.0
1716394800,0,2024-05-22 16:20:00,951.253173,951.799987,950.030029,950.645019,493427.0
1716395100,0,2024-05-22 16:25:00,950.450012,951.039978,949.400085,949.816711,235930.0
1716395400,0,2024-05-22 16:30:00,949.710021,951.0,949.580017,950.659973,309988.0
1716395700,0,2024-05-22 16:35:00,950.606506,950.902587,949.140075,950.8479,240494.0
1716396000,0,2024-05-22 16:40:00,950.909973,951.150024,949.869995,950.75,229841.0
1716396300,0,2024-05-22 16:45:00,950.75,950.929992,947.885375,948.444274,346012.0
1716396600,0,2024-05-22 16:50:00,948.629882,948.879882,947.46997,948.099975,273414.0
1716396900,0,2024-05-22 16:55:00,948.080688,949.179992,947.46997,948.75,257789.0
1716397200,0,2024-05-22 17:00:00,948.809997,949.60498,947.799987,948.369995,313032.0
1716397500,0,2024-05-22 17:05:00,948.325012,949.460021,948.000122,948.765014,209958.0
1716397800,0,2024-05-22 17:10:00,948.765014,950.130004,948.630004,949.244995,251988.0
1716398100,0,2024-05-22 17:15:00,949.23999,949.75,948.119995,948.59497,227251.0
1716398400,0,2024-05-22 17:20:00,948.75,949.5,948.109985,949.280029,203784.0
1716398700,0,2024-05-22 17:25:00,949.256103,949.399902,948.109985,948.909973,171333.0
1716399000,0,2024-05-22 17:30:00,948.820007,948.934387,947.119995,947.873413,338886.0
1716399300,0,2024-05-22 17:35:00,947.830017,948.19989,944.25,944.49768,523671.0
1716399600,0,2024-05-22 17:40:00,944.494995,945.320007,942.510009,942.880126,630023.0
1716399900,0,2024-05-22 17:45:00,942.940429,944.669982,938.299987,940.349975,971222.0
1716400200,0,2024-05-22 17:50:00,940.380004,941.659912,938.510009,939.757995,596161.0
1716400500,0,2024-05-22 17:55:00,939.715026,941.200012,936.510009,940.570007,672029.0
1716400800,0,2024-05-22 18:00:00,940.109985,940.579895,934.550109,938.150024,834355.0
1716401100,0,2024-05-22 18:05:00,938.47998,942.830017,938.010009,942.2901,579890.0
1716401400,0,2024-05-22 18:10:00,942.499877,943.799926,940.800109,942.71997,436371.0
1716401700,0,2024-05-22 18:15:00,942.820007,943.979919,938.099975,940.000122,465663.0
1716402000,0,2024-05-22 18:20:00,940.030029,940.419982,935.0,937.259399,594418.0
1716402300,0,2024-05-22 18:25:00,937.301025,938.22998,932.48999,934.130126,726383.0
1716402600,0,2024-05-22 18:30:00,934.150024,937.409973,933.039978,936.880126,471748.0
1695666600,0,2023-09-25 18:30:00,420.100006,420.151489,419.25,419.789703,384774.0
1695666900,0,2023-09-25 18:35:00,419.75299,421.23999,419.720092,420.995086,483626.0
1695667200,0,2023-09-25 18:40:00,421.0,421.649993,420.0,420.100006,388831.0
1695667500,0,2023-09-25 18:45:00,420.092987,420.540008,419.579986,419.644989,317391.0
1695667800,0,2023-09-25 18:50:00,419.570007,420.329986,419.5,419.570007,247533.0
1695668100,0,2023-09-25 18:55:00,419.600006,419.880004,418.98999,419.390014,294327.0
1695668400,0,2023-09-25 19:00:00,419.320007,419.679992,417.609985,418.313201,535310.0
1695668700,0,2023-09-25 19:05:00,418.350006,418.800109,417.609985,417.825012,326374.0
1695669000,0,2023-09-25 19:10:00,417.815704,418.429992,417.711914,418.429992,302193.0
1695669300,0,2023-09-25 19:15:00,418.375,419.600006,418.281494,419.277496,451874.0
1695669600,0,2023-09-25 19:20:00,419.269989,419.75,418.640289,418.997589,344268.0
1695669900,0,2023-09-25 19:25:00,418.997589,419.299987,418.561004,419.244995,226077.0
1695670200,0,2023-09-25 19:30:00,419.200012,419.73999,418.702911,419.154998,312002.0
1695670500,0,2023-09-25 19:35:00,419.154998,420.029998,418.910003,420.0,328161.0
1695670800,0,2023-09-25 19:40:00,420.059997,420.079986,418.839996,418.875,425111.0
1695671100,0,2023-09-25 19:45:00,418.810089,419.589996,418.420013,419.470001,395345.0
1695671400,0,2023-09-25 19:50:00,419.429992,420.890014,419.380004,420.410003,656741.0
1695671700,0,2023-09-25 19:55:00,420.410003,422.536895,420.100006,422.290008,1128845.0
1695735000,0,2023-09-26 13:30:00,420.010009,421.679992,417.601806,419.414306,1920634.0
1695735300,0,2023-09-26 13:35:00,419.559997,421.0,418.734588,420.075012,966329.0
1695735600,0,2023-09-26 13:40:00,420.130004,420.959991,418.709991,419.369995,796376.0
1695735900,0,2023-09-26 13:45:00,419.325012,420.3544,418.0,418.119995,693062.0
1695736200,0,2023-09-26 13:50:00,418.010101,418.589996,416.549987,418.23001,840431.0
1695736500,0,2023-09-26 13:55:00,418.299987,419.089996,417.519989,418.399993,614610.0
1695736800,0,2023-09-26 14:00:00,418.329986,420.279998,418.0401,418.73999,674860.0
1695737100,0,2023-09-26 14:05:00,418.640014,421.209991,418.520111,420.415008,825621.0
1695737400,0,2023-09-26 14:10:00,420.440002,423.149993,420.050109,421.370086,1114369.0
1695737700,0,2023-09-26 14:15:00,421.420104,422.220001,419.770202,419.946594,783251.0
1695738000,0,2023-09-26 14:20:00,419.959991,421.5,419.577514,421.375,767360.0
1695738300,0,2023-09-26 14:25:00,421.459899,423.94989,420.830108,423.640014,808220.0
1695738600,0,2023-09-26 14:30:00,423.640014,426.829986,423.520904,426.060089,1242544.0
1695738900,0,2023-09-26 14:35:00,426.059997,426.559997,424.73001,425.059997,1041576.0
1695739200,0,2023-09-26 14:40:00,424.952697,427.25,424.800109,427.23001,791743.0
1695739500,0,2023-09-26 14:45:00,427.149993,428.200012,426.549987,426.720001,714205.0
1695739800,0,2023-09-26 14:50:00,426.850006,427.059997,424.25,424.48001,708718.0
1695740100,0,2023-09-26 14:55:00,424.440093,425.190002,424.23001,424.660003,534703.0
1695740400,0,2023-09-26 15:00:00,424.779998,425.880004,424.5,425.570007,544181.0
1695740700,0,2023-09-26 15:05:00,425.540008,425.779998,423.630004,423.98001,445606.0
1695741000,0,2023-09-26 15:10:00,424.135009,424.48999,423.230102,423.429992,405481.0
1695741300,0,2023-09-26 15:15:00,423.394989,423.68991,422.700012,423.100006,532380.0
1695741600,0,2023-09-26 15:20:00,423.10501,423.304992,421.329986,421.544006,689048.0
1695741900,0,2023-09-26 15:25:00,421.505004,422.339996,420.799987,420.904998,605683.0
1695742200,0,2023-09-26 15:30:00,420.959991,422.339904,420.73001,422.024993,567610.0
1695742500,0,2023-09-26 15:35:00,422.024993,423.290008,421.799987,422.970001,659441.0
1695742800,0,2023-09-26 15:40:00,423.027099,423.390014,422.299987,423.255004,368455.0
1695743100,0,2023-09-26 15:45:00,423.255004,423.739013,421.98001,422.25,329433.0
1695743400,0,2023-09-26 15:50:00,422.25,422.48001,420.890014,421.157806,435834.0
1695743700,0,2023-09-26 15:55:00,421.100006,421.450012,420.309997,420.790008,350259.0
1695744000,0,2023-09-26 16:00:00,420.813995,421.0,420.180114,420.464996,311346.0
1695744300,0,2023-09-26 16:05:00,420.410003,421.440002,420.28009,421.200012,367026.0
1695744600,0,2023-09-26 16:10:00,421.100006,421.868591,421.0,421.75,307252.0
1695744900,0,2023-09-26 16:15:00,421.756011,422.579895,421.299987,421.328308,347725.0
1695745200,0,2023-09-26 16:20:00,421.448394,422.679901,421.059997,422.61499,232059.0
1695745500,0,2023-09-26 16:25:00,422.61499,422.75,422.0,422.36499,243716.0
1695745800,0,2023-09-26 16:30:00,422.334991,423.079986,421.869995,422.484985,318672.0
1695746100,0,2023-09-26 16:35:00,422.399993,422.950012,422.359985,422.769989,240385.0
1695746400,0,2023-09-26 16:40:00,422.752105,423.25,422.359985,422.679992,265949.0
1695746700,0,2023-09-26 16:45:00,422.700012,423.179992,422.290008,423.029998,187344.0
1695747000,0,2023-09-26 16:50:00,423.038085,423.799987,422.899993,423.430114,347177.0
1695747300,0,2023-09-26 16:55:00,423.565002,423.700012,422.5,422.549987,264217.0
1695747600,0,2023-09-26 17:00:00,422.575012,423.249908,422.209991,423.149902,270658.0
1695747900,0,2023-09-26 17:05:00,423.100006,423.179901,421.550109,422.920013,354547.0
1695748200,0,2023-09-26 17:10:00,422.859985,423.589904,422.800109,423.299987,249606.0
1695748500,0,2023-09-26 17:15:00,423.27359,423.5,422.630004,422.885314,205231.0
1695748800,0,2023-09-26 17:20:00,422.880004,423.220001,422.520111,422.772491,203378.0
1695749100,0,2023-09-26 17:25:00,422.769989,422.959991,421.75,421.799987,257830.0
1695749400,0,2023-09-26 17:30:00,421.839996,422.459899,421.640991,421.73001,203037.0
1695749700,0,2023-09-26 17:35:00,421.670013,421.940002,420.531799,420.859985,339155.0
1695750000,0,2023-09-26 17:40:00,420.880004,421.079986,420.049987,420.369995,268322.0
1695750300,0,2023-09-26 17:45:00,420.342803,420.649902,419.8497,420.075195,272492.0
1695750600,0,2023-09-26 17:50:00,420.130004,421.570007,419.950012,421.440795,411328.0
1695750900,0,2023-09-26 17:55:00,421.405487,422.282287,421.28009,422.260009,281495.0
1695751200,0,2023-09-26 18:00:00,422.214508,422.420013,421.800415,422.231109,294577.0
1695751500,0,2023-09-26 18:05:00,422.179992,422.839996,422.000091,422.299987,353358.0
1695751800,0,2023-09-26 18:10:00,422.299987,422.540008,421.070007,421.540008,275741.0
1695752100,0,2023-09-26 18:15:00,421.540008,422.399993,421.390014,421.869995,268594.0
1695752400,0,2023-09-26 18:20:00,421.799987,423.779998,421.799987,423.320007,446788.0
1695752700,0,2023-09-26 18:25:00,423.307495,423.349914,421.880004,422.159912,309170.0
1695753000,0,2023-09-26 18:30:00,422.095001,422.320007,421.540008,421.772399,277452.0
1695753300,0,2023-09-26 18:35:00,421.769195,421.98001,420.890014,421.075012,270311.0
1695753600,0,2023-09-26 18:40:00,421.060089,421.524993,420.799987,421.179992,268711.0
1695753900,0,2023-09-26 18:45:00,421.149993,421.549896,420.769989,421.269287,246956.0
1695754200,0,2023-09-26 18:50:00,421.279998,421.640014,420.322692,420.399993,313372.0
1695754500,0,2023-09-26 18:55:00,420.469909,421.121704,420.160003,421.062408,304456.0
1695754800,0,2023-09-26 19:00:00,421.140014,421.140014,419.010009,419.174987,444819.0
1695755100,0,2023-09-26 19:05:00,419.190002,419.859985,419.100097,419.640014,352759.0
1695755400,0,2023-09-26 19:10:00,419.704986,420.170013,419.119995,419.269989,372972.0
1695755700,0,2023-09-26 19:15:00,419.290008,419.4104,418.339996,418.870086,475949.0
1695756000,0,2023-09-26 19:20:00,419.0,419.339996,418.596984,418.769897,248460.0
1695756300,0,2023-09-26 19:25:00,418.704986,419.049896,418.0,418.689697,409738.0
1695756600,0,2023-09-26 19:30:00,418.700012,419.279113,418.218505,418.278991,364421.0
1695756900,0,2023-09-26 19:35:00,418.274993,418.579895,417.600006,418.200012,461686.0
1695757200,0,2023-09-26 19:40:00,418.160003,419.140014,418.119995,418.842193,451772.0
1695757500,0,2023-09-26 19:45:00,418.890014,419.089996,418.324005,418.359985,316993.0
1695757800,0,2023-09-26 19:50:00,418.320007,418.98999,418.109985,418.640014,499335.0
1695758100,0,2023-09-26 19:55:00,418.720001,419.380004,418.400085,419.119995,1110336.0
1695821400,0,2023-09-27 13:30:00,423.299987,426.049987,423.010009,424.98999,2238101.0
1695821700,0,2023-09-27 13:35:00,424.845001,426.549987,423.299987,423.850585,1201922.0
1695822000,0,2023-09-27 13:40:00,423.839996,425.220001,422.779998,425.200012,880877.0
1695822300,0,2023-09-27 13:45:00,425.109985,426.14801,424.299987,424.529998,862578.0
1695822600,0,2023-09-27 13:50:00,424.510009,426.3497,424.0,425.809997,779361.0
1695822900,0,2023-09-27 13:55:00,425.73001,425.809906,422.860107,423.769989,805782.0
1695823200,0,2023-09-27 14:00:00,423.809997,424.39801,421.869995,422.420806,909319.0
1695823500,0,2023-09-27 14:05:00,422.290008,422.48999,421.25,422.272308,605160.0
1695823800,0,2023-09-27 14:10:00,422.23999,422.23999,420.549987,421.029998,729953.0
1695824100,0,2023-09-27 14:15:00,421.169891,422.470001,420.930114,422.399993,556527.0
1695824400,0,2023-09-27 14:20:00,422.459991,423.409912,422.059997,422.350006,665725.0
1695824700,0,2023-09-27 14:25:00,422.339996,423.73999,422.339996,423.459991,408720.0
1695825000,0,2023-09-27 14:30:00,423.640014,424.079986,422.170013,423.75,545703.0
1695825300,0,2023-09-27 14:35:00,423.713195,423.940002,421.540008,421.670104,479043.0
1695825600,0,2023-09-27 14:40:00,421.871307,422.23999,420.809997,421.0,482804.0
1695825900,0,2023-09-27 14:45:00,421.079986,422.361999,420.700012,421.94989,594031.0
1695826200,0,2023-09-27 14:50:00,421.869995,421.94989,418.850006,419.2984,908163.0
1695826500,0,2023-09-27 14:55:00,419.345001,419.920013,419.019989,419.600006,568938.0
1695826800,0,2023-09-27 15:00:00,419.600006,420.649993,419.399993,420.168304,494385.0
1695827100,0,2023-09-27 15:05:00,420.160003,421.599914,420.089996,421.514801,491682.0
1695827400,0,2023-09-27 15:10:00,421.5,421.929992,421.290008,421.875,468988.0
1695827700,0,2023-09-27 15:15:00,421.859985,421.979888,421.100006,421.204986,407174.0
1695828000,0,2023-09-27 15:20:00,421.25,422.630004,420.799987,422.210113,622695.0
1695828300,0,2023-09-27 15:25:00,422.279998,422.779998,421.510101,422.5,363594.0
1695828600,0,2023-09-27 15:30:00,422.529998,422.619995,421.690002,421.910095,279546.0
1695828900,0,2023-09-27 15:35:00,422.0,422.016998,420.5,420.795013,332918.0
1695829200,0,2023-09-27 15:40:00,420.75,421.069885,419.73001,419.790008,331730.0
1695829500,0,2023-09-27 15:45:00,419.796295,420.380004,419.48001,420.170013,401066.0
1695829800,0,2023-09-27 15:50:00,420.241485,420.299987,418.898803,419.268585,365030.0
1695830100,0,2023-09-27 15:55:00,419.160003,419.839996,417.732604,417.98999,680333.0
1695830400,0,2023-09-27 16:00:00,417.929992,418.079986,416.809997,416.940002,529410.0
1695830700,0,2023-09-27 16:05:00,416.930999,417.859405,416.2901,416.885711,577570.0
1695831000,0,2023-09-27 16:10:00,416.851989,417.669891,416.799987,417.220001,314030.0
1695831300,0,2023-09-27 16:15:00,417.209991,417.695007,416.799987,417.200012,346782.0
1695831600,0,2023-09-27 16:20:00,417.179992,417.809906,416.899993,417.334991,376884.0
1695831900,0,2023-09-27 16:25:00,417.269989,418.549896,417.200012,418.350006,447730.0
1695832200,0,2023-09-27 16:30:00,418.470001,418.959899,417.899993,418.510009,310562.0
1695832500,0,2023-09-27 16:35:00,418.440002,418.760009,417.899993,418.119995,234496.0
1695832800,0,2023-09-27 16:40:00,418.2388,418.820007,417.781005,418.790008,313935.0
1695833100,0,2023-09-27 16:45:00,418.790008,419.199707,418.560089,418.897186,308877.0
1695833400,0,2023-09-27 16:50:00,418.850006,418.929992,417.799987,418.049987,240829.0
1695833700,0,2023-09-27 16:55:00,417.98999,418.029998,416.799987,417.269989,377211.0
1695834000,0,2023-09-27 17:00:00,417.260009,419.23999,417.260009,418.725006,393235.0
1695834300,0,2023-09-27 17:05:00,418.620086,419.465911,418.430114,419.240905,323318.0
1695834600,0,2023-09-27 17:10:00,419.209991,419.299407,417.720001,417.839996,305884.0
1695834900,0,2023-09-27 17:15:00,417.890014,418.510009,417.339996,418.394989,258061.0
1695835200,0,2023-09-27 17:20:00,418.399993,418.470001,417.445007,417.950012,233132.0
1695835500,0,2023-09-27 17:25:00,417.936889,418.339904,417.420013,417.630004,197622.0
1695835800,0,2023-09-27 17:30:00,417.600006,418.489898,417.429992,418.329986,284050.0
1695836100,0,2023-09-27 17:35:00,418.399902,418.799987,417.820007,418.0,286941.0
1695836400,0,2023-09-27 17:40:00,418.029998,418.029998,416.600006,417.450012,399002.0
1695836700,0,2023-09-27 17:45:00,417.450012,417.779998,417.149993,417.674987,206919.0
1695837000,0,2023-09-27 17:50:00,417.647399,418.450012,417.119995,418.415008,248944.0
1695837300,0,2023-09-27 17:55:00,418.399993,418.679901,417.800109,418.359985,220103.0
1695837600,0,2023-09-27 18:00:00,418.309997,418.630004,417.350097,417.899993,250459.0
1695837900,0,2023-09-27 18:05:00,417.899993,418.220001,417.5,417.779998,169771.0
1695838200,0,2023-09-27 18:10:00,417.779998,418.269897,417.559997,417.98001,149125.0
1695838500,0,2023-09-27 18:15:00,417.985198,419.19989,417.985198,418.674987,352350.0
1695838800,0,2023-09-27 18:20:00,418.760009,419.839996,418.619995,419.529998,389974.0
1695839100,0,2023-09-27 18:25:00,419.600006,422.309997,419.5,422.024993,803678.0
1695839400,0,2023-09-27 18:30:00,422.049987,423.399993,422.049987,422.669403,734420.0
1695839700,0,2023-09-27 18:35:00,422.799896,424.100006,422.621704,424.074096,719227.0
1695840000,0,2023-09-27 18:40:00,424.0,424.799987,423.399993,424.5,649803.0
1695840300,0,2023-09-27 18:45:00,424.5,425.0,423.279998,423.460601,688924.0
1695840600,0,2023-09-27 18:50:00,423.329986,424.714996,423.260009,424.541107,582865.0
1695840900,0,2023-09-27 18:55:00,424.420104,425.350006,424.350006,424.795013,679617.0
1695841200,0,2023-09-27 19:00:00,424.709991,426.200012,424.230102,426.140014,815513.0
1695841500,0,2023-09-27 19:05:00,426.144989,427.549896,426.049987,426.969909,945087.0
1695841800,0,2023-09-27 19:10:00,427.0,428.720001,426.579986,426.73001,959706.0
1695842100,0,2023-09-27 19:15:00,426.760009,427.059997,425.619995,425.982788,695189.0
1695842400,0,2023-09-27 19:20:00,426.007507,426.899993,425.75,426.599914,514159.0
1695842700,0,2023-09-27 19:25:00,426.549987,427.199707,426.209991,426.339996,484388.0
1695843000,0,2023-09-27 19:30:00,426.329986,427.109985,425.847503,426.910003,537244.0
1695843300,0,2023-09-27 19:35:00,426.920013,426.920013,425.570007,425.620086,481788.0
1695843600,0,2023-09-27 19:40:00,425.769897,425.832,423.731597,424.220001,779459.0
1695843900,0,2023-09-27 19:45:00,424.119995,424.850006,423.73001,424.380004,653614.0
1695844200,0,2023-09-27 19:50:00,424.579986,425.48999,423.709991,424.820007,820503.0
1695844500,0,2023-09-27 19:55:00,424.839996,425.079986,424.170013,424.679992,828099.0
1695907800,0,2023-09-28 13:30:00,424.600006,426.329986,421.799987,423.920013,2060105.0
1695908100,0,2023-09-28 13:35:00,423.829986,424.263488,421.149993,423.170013,885602.0
1695908400,0,2023-09-28 13:40:00,423.179992,425.720001,421.920013,424.549987,1211993.0
1695908700,0,2023-09-28 13:45:00,424.579986,426.799987,424.250091,425.940002,1087757.0
1695909000,0,2023-09-28 13:50:00,425.829986,428.670013,425.829986,428.279998,1028980.0
1695909300,0,2023-09-28 13:55:00,428.200012,428.950012,426.670013,427.880004,975147.0
1695909600,0,2023-09-28 14:00:00,427.800598,430.279998,427.600006,430.150085,1175616.0
1695909900,0,2023-09-28 14:05:00,430.202392,430.260009,427.75,428.925994,875410.0
1695910200,0,2023-09-28 14:10:00,428.899993,429.320007,427.420013,427.420013,789360.0
1695910500,0,2023-09-28 14:15:00,427.410003,428.109985,425.519989,427.0,947758.0
1695910800,0,2023-09-28 14:20:00,427.040008,428.209991,426.330596,426.795013,654944.0
1695911100,0,2023-09-28 14:25:00,426.890014,427.059997,425.519989,425.600097,522018.0
1695911400,0,2023-09-28 14:30:00,425.670013,425.899993,423.809997,424.710113,688641.0
1695911700,0,2023-09-28 14:35:00,424.809997,426.725585,424.100006,426.670013,698206.0
1695912000,0,2023-09-28 14:40:00,426.630004,427.829986,426.010009,427.689605,710360.0
1695912300,0,2023-09-28 14:45:00,427.755004,428.499908,427.350006,428.215698,508984.0
1695912600,0,2023-09-28 14:50:00,428.160095,428.429901,427.356109,428.0,454151.0
1695912900,0,2023-09-28 14:55:00,427.994995,428.399993,427.660095,428.195007,337108.0
1695913200,0,2023-09-28 15:00:00,428.190002,428.549896,426.611297,427.390014,446846.0
1695913500,0,2023-09-28 15:05:00,427.303314,428.380004,426.463897,427.899993,475878.0
1695913800,0,2023-09-28 15:10:00,427.869995,427.899993,426.690002,427.600006,314799.0
1695914100,0,2023-09-28 15:15:00,427.464996,427.68991,426.880004,427.140014,283758.0
1695914400,0,2023-09-28 15:20:00,427.179992,429.450012,427.049987,429.244995,517795.0
1695914700,0,2023-09-28 15:25:00,429.249511,429.75,428.559997,429.20401,447422.0
1695915000,0,2023-09-28 15:30:00,429.179992,431.0,429.070007,430.519989,867637.0
1695915300,0,2023-09-28 15:35:00,430.519989,431.309997,430.350006,430.809997,582455.0
1695915600,0,2023-09-28 15:40:00,430.720001,431.760009,430.720001,431.679992,517558.0
1695915900,0,2023-09-28 15:45:00,431.649993,432.260009,431.305297,432.201904,496664.0
1695916200,0,2023-09-28 15:50:00,432.140686,434.459991,432.140686,434.340301,823975.0
1695916500,0,2023-09-28 15:55:00,434.369995,434.463104,433.170013,433.894592,548863.0
1695916800,0,2023-09-28 16:00:00,433.869995,433.929992,432.600006,433.6492,526403.0
1695917100,0,2023-09-28 16:05:00,433.579986,433.75,432.429992,432.470092,476870.0
1695917400,0,2023-09-28 16:10:00,432.48001,432.929992,432.119995,432.720001,292744.0
1695917700,0,2023-09-28 16:15:00,432.73001,433.700012,432.5,433.095001,362767.0
1695918000,0,2023-09-28 16:20:00,433.015197,433.279998,432.700012,432.720001,267307.0
1695918300,0,2023-09-28 16:25:00,432.720001,434.389892,432.680786,433.98999,397853.0
1695918600,0,2023-09-28 16:30:00,434.079986,434.179992,432.790008,433.119995,360677.0
1695918900,0,2023-09-28 16:35:00,433.109985,433.799987,432.940795,433.230285,273034.0
1695919200,0,2023-09-28 16:40:00,433.229614,433.527709,432.920013,433.017486,183240.0
1695919500,0,2023-09-28 16:45:00,432.960113,433.200012,431.670104,431.799987,403426.0
1695919800,0,2023-09-28 16:50:00,431.798797,432.48001,431.160003,431.160003,325681.0
1695920100,0,2023-09-28 16:55:00,431.220001,432.119903,431.059997,431.820007,298946.0
1695920400,0,2023-09-28 17:00:00,431.799987,432.940002,431.119995,431.209991,329341.0
1695920700,0,2023-09-28 17:05:00,431.204986,432.19989,430.549987,432.19989,371711.0
1695921000,0,2023-09-28 17:10:00,432.049987,432.369995,431.73999,432.290008,266875.0
1695921300,0,2023-09-28 17:15:00,432.263702,432.728302,431.680114,431.769989,275742.0
1695921600,0,2023-09-28 17:20:00,431.73999,433.209991,431.690002,433.082305,288419.0
1695921900,0,2023-09-28 17:25:00,433.059997,433.070007,431.279998,431.620086,400160.0
1695922200,0,2023-09-28 17:30:00,431.700012,432.100006,430.549987,430.809997,450865.0
1695922500,0,2023-09-28 17:35:00,430.700012,431.209899,430.410003,430.48001,326187.0
1695922800,0,2023-09-28 17:40:00,430.433898,430.522186,429.630004,429.910003,417218.0
1695923100,0,2023-09-28 17:45:00,430.0,431.549987,429.910095,431.174987,343914.0
1695923400,0,2023-09-28 17:50:00,431.174987,431.75,430.940002,431.079315,280134.0
1695923700,0,2023-09-28 17:55:00,431.135009,431.899993,431.094696,431.510009,253512.0
1695924000,0,2023-09-28 18:00:00,431.494995,431.799987,430.970001,431.079986,206294.0
1695924300,0,2023-09-28 18:05:00,431.164001,431.640014,430.682586,431.369995,218206.0
1695924600,0,2023-09-28 18:10:00,431.377502,431.970001,430.825012,431.919891,246054.0
1695924900,0,2023-09-28 18:15:00,431.850006,432.859893,431.750091,432.118011,396312.0
1695925200,0,2023-09-28 18:20:00,432.181884,432.640014,431.779998,431.779998,249579.0
1695925500,0,2023-09-28 18:25:00,431.834991,432.695007,431.680114,432.289886,225087.0
1695925800,0,2023-09-28 18:30:00,432.290008,432.429992,430.690002,430.760009,249374.0
1695926100,0,2023-09-28 18:35:00,430.760009,431.760009,429.260009,431.199707,658210.0
1695926400,0,2023-09-28 18:40:00,431.260009,432.079895,430.950103,431.589904,311605.0
1695926700,0,2023-09-28 18:45:00,431.396789,431.729888,429.75,430.244995,362005.0
1695927000,0,2023-09-28 18:50:00,430.190002,431.23999,428.220001,428.970001,963384.0
1695927300,0,2023-09-28 18:55:00,428.921295,430.489898,427.869995,430.410095,723379.0
1695927600,0,2023-09-28 19:00:00,430.420013,430.48999,429.549987,430.320007,349492.0
1695927900,0,2023-09-28 19:05:00,430.23999,430.719604,429.570098,430.376098,272017.0
1695928200,0,2023-09-28 19:10:00,430.376098,431.549987,430.110107,431.519897,467197.0
1695928500,0,2023-09-28 19:15:00,431.429992,432.649902,431.429992,432.10501,548444.0
1695928800,0,2023-09-28 19:20:00,432.045013,432.23001,431.702209,432.178009,291352.0
1695929100,0,2023-09-28 19:25:00,432.23001,433.100006,432.224487,432.888793,426005.0
1695929400,0,2023-09-28 19:30:00,432.859985,433.159912,431.679992,431.73001,521353.0
1695929700,0,2023-09-28 19:35:00,431.73001,431.75,430.220001,430.410003,476849.0
1695930000,0,2023-09-28 19:40:00,430.379211,431.010009,429.910003,430.839996,436647.0
1695930300,0,2023-09-28 19:45:00,430.8638,431.0,429.799987,429.868713,497531.0
1695930600,0,2023-09-28 19:50:00,429.929992,431.149993,429.929992,430.519989,514878.0
1695930900,0,2023-09-28 19:55:00,430.640014,431.849914,430.640014,430.679992,968164.0
1695994200,0,2023-09-29 13:30:00,438.269989,439.899993,436.48001,439.200012,2607710.0
1695994500,0,2023-09-29 13:35:00,439.202606,440.660003,437.118011,437.769989,1330090.0
1695994800,0,2023-09-29 13:40:00,437.714996,438.899993,436.890014,438.649993,999718.0
1695995100,0,2023-09-29 13:45:00,438.570007,441.440002,438.0,440.528289,1294925.0
1695995400,0,2023-09-29 13:50:00,440.519989,441.148803,439.910003,440.98001,653255.0
1695995700,0,2023-09-29 13:55:00,440.902099,440.902099,439.160003,439.681091,794881.0
1695996000,0,2023-09-29 14:00:00,439.760009,440.329986,438.959991,439.260009,676489.0
1695996300,0,2023-09-29 14:05:00,439.25,439.790008,438.450012,439.234985,611685.0
1695996600,0,2023-09-29 14:10:00,439.329986,441.190002,438.28009,439.089996,916169.0
1695996900,0,2023-09-29 14:15:00,439.0401,439.579986,438.579986,439.362792,529497.0
1695997200,0,2023-09-29 14:20:00,439.429992,439.499908,437.190002,437.25,730991.0
1695997500,0,2023-09-29 14:25:00,437.234008,438.320007,437.100006,437.740112,550572.0
1695997800,0,2023-09-29 14:30:00,437.791992,439.380004,437.709991,438.584991,505264.0
1695998100,0,2023-09-29 14:35:00,438.600006,439.940002,438.220001,439.600006,567010.0
1695998400,0,2023-09-29 14:40:00,439.619995,440.070007,439.0,439.682495,416163.0
1695998700,0,2023-09-29 14:45:00,439.690002,440.25,439.299987,439.73999,584698.0
1695999000,0,2023-09-29 14:50:00,439.653991,440.369995,439.060089,440.023803,425904.0
1695999300,0,2023-09-29 14:55:00,440.019989,440.019989,438.5,438.899993,437508.0
1695999600,0,2023-09-29 15:00:00,438.859985,439.510009,438.809997,439.109985,372907.0
1695999900,0,2023-09-29 15:05:00,439.020111,440.040008,438.690093,439.695007,370662.0
1696000200,0,2023-09-29 15:10:00,439.690002,439.799987,438.73999,438.799987,325428.0
1696000500,0,2023-09-29 15:15:00,438.842987,438.886413,437.920013,438.538909,435854.0
1696000800,0,2023-09-29 15:20:00,438.538909,440.010009,438.429992,439.588714,487752.0
1696001100,0,2023-09-29 15:25:00,439.589996,439.714508,437.98001,438.100006,404754.0
1696001400,0,2023-09-29 15:30:00,438.084991,438.379913,437.220092,437.600006,369730.0
1696001700,0,2023-09-29 15:35:00,437.578704,438.161804,437.100006,437.619995,439408.0
1696002000,0,2023-09-29 15:40:00,437.610595,438.200012,437.447906,437.510009,262304.0
1696002300,0,2023-09-29 15:45:00,437.326904,437.326904,436.681304,436.920013,635089.0
1696002600,0,2023-09-29 15:50:00,437.015502,437.719085,436.265991,437.149993,433619.0
1696002900,0,2023-09-29 15:55:00,437.160003,437.760009,436.839996,437.350006,296642.0
1696003200,0,2023-09-29 16:00:00,437.320007,437.640014,436.850006,437.549987,242730.0
1696003500,0,2023-09-29 16:05:00,437.440002,438.089996,437.065093,437.394989,325134.0
1696003800,0,2023-09-29 16:10:00,437.329986,437.73001,436.305297,436.598693,324676.0
1696004100,0,2023-09-29 16:15:00,436.589996,437.23001,436.241607,437.093505,275504.0
1696004400,0,2023-09-29 16:20:00,437.059997,437.950012,436.900207,437.570007,285599.0
1696004700,0,2023-09-29 16:25:00,437.48001,437.77301,436.899993,437.18991,168514.0
1696005000,0,2023-09-29 16:30:00,437.179992,437.679901,436.660003,437.220001,220616.0
1696005300,0,2023-09-29 16:35:00,437.23999,437.549987,436.626892,437.059997,187275.0
1696005600,0,2023-09-29 16:40:00,437.019989,437.44989,436.464996,436.579986,189007.0
1696005900,0,2023-09-29 16:45:00,436.670013,437.269989,435.440002,435.890014,395984.0
1696006200,0,2023-09-29 16:50:00,435.929992,436.200012,435.440002,435.480102,306587.0
1696006500,0,2023-09-29 16:55:00,435.565002,436.220001,435.457489,435.769989,239786.0
1696006800,0,2023-09-29 17:00:00,435.700012,435.700012,434.640502,435.129394,473664.0
1696007100,0,2023-09-29 17:05:00,435.094512,435.094512,434.040008,434.639892,363955.0
1696007400,0,2023-09-29 17:10:00,434.584991,435.100006,434.299987,434.660003,330381.0
1696007700,0,2023-09-29 17:15:00,434.630004,434.672698,433.929992,434.420013,367430.0
1696008000,0,2023-09-29 17:20:00,434.403686,435.200012,434.25,434.75,342080.0
1696008300,0,2023-09-29 17:25:00,434.706298,435.510009,434.690002,435.420013,352778.0
1696008600,0,2023-09-29 17:30:00,435.359985,436.029998,434.700012,435.029998,358319.0
1696008900,0,2023-09-29 17:35:00,435.049987,435.479888,434.800109,435.0,202516.0
1696009200,0,2023-09-29 17:40:00,435.059997,435.600006,434.559997,435.390014,266461.0
1696009500,0,2023-09-29 17:45:00,435.25,435.5,434.079986,434.412506,244419.0
1696009800,0,2023-09-29 17:50:00,434.415008,434.670104,433.679992,433.738891,388335.0
1696010100,0,2023-09-29 17:55:00,433.744995,434.454986,433.119995,433.200012,378492.0
1696010400,0,2023-09-29 18:00:00,433.174987,434.209991,433.069396,434.059997,325038.0
1696010700,0,2023-09-29 18:05:00,434.079895,434.380004,433.350006,433.529998,322817.0
1696011000,0,2023-09-29 18:10:00,433.48999,434.190002,433.440002,433.823089,235025.0
1696011300,0,2023-09-29 18:15:00,433.85501,434.200012,433.420013,433.880004,255643.0
1696011600,0,2023-09-29 18:20:00,433.859985,435.289093,433.790008,435.190002,381954.0
1696011900,0,2023-09-29 18:25:00,435.190002,435.390014,433.600006,433.829986,380132.0
1696012200,0,2023-09-29 18:30:00,433.850006,434.787292,433.670104,434.584991,331496.0
1696012500,0,2023-09-29 18:35:00,434.659912,434.929992,434.430114,434.804992,197906.0
1696012800,0,2023-09-29 18:40:00,434.75,436.159912,434.75,435.790008,414718.0
1696013100,0,2023-09-29 18:45:00,435.820007,436.040008,435.269989,435.520996,286493.0
1696013400,0,2023-09-29 18:50:00,435.540008,436.0,435.200012,435.769989,249434.0
1696013700,0,2023-09-29 18:55:00,435.769989,436.519989,435.654998,436.5,537088.0
1696014000,0,2023-09-29 19:00:00,436.476196,436.549987,435.070098,435.644989,446734.0
1696014300,0,2023-09-29 19:05:00,435.709991,436.640014,435.640014,435.704986,380387.0
1696014600,0,2023-09-29 19:10:00,435.709991,437.0,435.430114,435.725006,371410.0
1696014900,0,2023-09-29 19:15:00,435.700012,436.23001,435.459991,435.720001,286283.0
1696015200,0,2023-09-29 19:20:00,435.700012,435.940002,435.329986,435.519989,234180.0
1696015500,0,2023-09-29 19:25:00,435.579986,435.799987,434.98001,435.519989,313965.0
1696015800,0,2023-09-29 19:30:00,435.540008,435.922393,435.040008,435.160003,307298.0
1696016100,0,2023-09-29 19:35:00,435.183197,435.559997,434.75,435.355987,386528.0
1696016400,0,2023-09-29 19:40:00,435.309997,435.5,434.5,434.718811,446795.0
1696016700,0,2023-09-29 19:45:00,434.779998,435.600006,434.5,435.508087,450321.0
1696017000,0,2023-09-29 19:50:00,435.470001,437.225006,435.100006,435.670013,1002434.0
1696017300,0,2023-09-29 19:55:00,435.559997,435.619995,434.549987,434.869995,1470722.0
1696253400,0,2023-10-02 13:30:00,440.299987,444.229888,438.609985,443.027313,3004989.0
1696253700,0,2023-10-02 13:35:00,443.040008,446.799987,442.600006,446.75,1610085.0
1696254000,0,2023-10-02 13:40:00,446.809997,446.820007,444.880004,445.570007,1065203.0
1696254300,0,2023-10-02 13:45:00,445.570007,445.749908,443.850006,444.572692,816718.0
1696254600,0,2023-10-02 13:50:00,444.760009,445.679901,443.799987,445.100006,711586.0
1696254900,0,2023-10-02 13:55:00,445.049987,446.690002,445.010009,445.702697,842038.0
1696255200,0,2023-10-02 14:00:00,445.690002,448.739898,445.279998,448.429901,1594667.0
1696255500,0,2023-10-02 14:05:00,448.290008,449.23001,446.600097,448.390014,1145900.0
1696255800,0,2023-10-02 14:10:00,448.459991,449.219909,447.23001,447.709197,779080.0
1696256100,0,2023-10-02 14:15:00,447.709991,450.380004,447.5,449.600006,1066832.0
1696256400,0,2023-10-02 14:20:00,449.559997,449.98999,447.873809,448.459991,905772.0
1696256700,0,2023-10-02 14:25:00,448.459991,448.549987,446.269989,446.570007,793033.0
1696257000,0,2023-10-02 14:30:00,446.589996,447.959899,445.589996,447.649993,834561.0
1696257300,0,2023-10-02 14:35:00,447.619995,448.149993,446.600097,447.407989,480521.0
1696257600,0,2023-10-02 14:40:00,447.48001,447.940002,446.640014,447.070007,423967.0
1696257900,0,2023-10-02 14:45:00,447.160003,449.599914,447.089691,449.261596,876625.0
1696258200,0,2023-10-02 14:50:00,449.300994,450.0,448.720001,449.068298,748053.0
1696258500,0,2023-10-02 14:55:00,449.140014,449.290008,447.839996,447.970001,411360.0
1696258800,0,2023-10-02 15:00:00,447.98001,449.799987,447.799987,449.540008,402957.0
1696259100,0,2023-10-02 15:05:00,449.545501,449.609985,448.059997,448.609985,315747.0
1696259400,0,2023-10-02 15:10:00,448.618103,450.079895,448.459991,449.915008,360444.0
1696259700,0,2023-10-02 15:15:00,449.890014,450.529998,449.279998,450.165008,525432.0
1696260000,0,2023-10-02 15:20:00,450.109985,451.48001,450.050109,451.054992,548398.0
1696260300,0,2023-10-02 15:25:00,451.049987,451.609985,450.799987,451.450012,409461.0
1696260600,0,2023-10-02 15:30:00,451.5,451.75,450.140014,450.249908,512456.0
1696260900,0,2023-10-02 15:35:00,450.190002,450.424987,448.335693,449.269989,749848.0
1696261200,0,2023-10-02 15:40:00,449.335113,449.779907,448.73999,448.785003,418108.0
1696261500,0,2023-10-02 15:45:00,448.73999,448.98999,447.309997,447.459991,540987.0
1696261800,0,2023-10-02 15:50:00,447.459991,448.219787,446.200012,446.966003,541102.0
1696262100,0,2023-10-02 15:55:00,446.982513,447.386901,446.549987,447.084991,360384.0
1696262400,0,2023-10-02 16:00:00,447.029998,447.399993,446.029998,446.243988,448141.0
1696262700,0,2023-10-02 16:05:00,446.269989,446.700012,445.799987,446.294097,399789.0
1696263000,0,2023-10-02 16:10:00,446.170013,447.760009,446.0,447.734985,461948.0
1696263300,0,2023-10-02 16:15:00,447.709991,448.470001,447.100006,447.119995,519083.0
1696263600,0,2023-10-02 16:20:00,447.184997,447.920013,447.089996,447.899993,222742.0
1696263900,0,2023-10-02 16:25:00,447.890014,448.440002,446.880004,447.220001,387376.0
1696264200,0,2023-10-02 16:30:00,447.200012,447.329986,446.459991,447.089996,258347.0
1696264500,0,2023-10-02 16:35:00,447.140014,447.630004,446.299987,446.505004,315329.0
1696264800,0,2023-10-02 16:40:00,446.5,446.75,445.959991,446.040008,303537.0
1696265100,0,2023-10-02 16:45:00,446.0,446.799896,445.5,445.630004,341876.0
1696265400,0,2023-10-02 16:50:00,445.679992,446.359893,445.48001,445.910003,305755.0
1696265700,0,2023-10-02 16:55:00,446.010009,446.429992,445.779998,446.0,293665.0
1696266000,0,2023-10-02 17:00:00,445.984985,446.94989,445.859985,446.545684,328453.0
1696266300,0,2023-10-02 17:05:00,446.559997,446.700012,445.5,445.804992,310553.0
1696266600,0,2023-10-02 17:10:00,445.820007,446.049987,444.709991,444.924987,368464.0
1696266900,0,2023-10-02 17:15:00,444.924987,446.25,444.850006,445.960113,339433.0
1696267200,0,2023-10-02 17:20:00,446.200012,447.5,446.095703,447.151092,424161.0
1696267500,0,2023-10-02 17:25:00,447.157501,447.899993,447.140014,447.899993,296900.0
1696267800,0,2023-10-02 17:30:00,447.83789,448.570007,446.829986,446.98999,445167.0
1696268100,0,2023-10-02 17:35:00,446.862915,447.529907,446.649993,446.900085,174864.0
1696268400,0,2023-10-02 17:40:00,446.899993,447.786804,446.811096,447.709991,224566.0
1696268700,0,2023-10-02 17:45:00,447.600006,448.149993,447.444488,447.565002,254699.0
1696269000,0,2023-10-02 17:50:00,447.589996,448.25,447.48001,448.100006,206895.0
1696269300,0,2023-10-02 17:55:00,448.10501,448.25,447.149993,447.279998,201148.0
1696269600,0,2023-10-02 18:00:00,447.220001,447.349914,445.73001,446.399993,511305.0
1696269900,0,2023-10-02 18:05:00,446.570007,446.829986,443.809997,443.829986,546313.0
1696270200,0,2023-10-02 18:10:00,443.869995,446.440002,443.869995,446.410003,592813.0
1696270500,0,2023-10-02 18:15:00,446.440002,446.450012,445.190612,445.540008,304684.0
1696270800,0,2023-10-02 18:20:00,445.635009,445.799987,444.640014,445.583404,247401.0
1696271100,0,2023-10-02 18:25:00,445.529998,446.0,444.649993,444.734985,240121.0
1696271400,0,2023-10-02 18:30:00,444.7984,445.139892,444.269989,444.599914,262622.0
1696271700,0,2023-10-02 18:35:00,444.529998,444.700012,443.350006,443.350006,331689.0
1696272000,0,2023-10-02 18:40:00,443.299987,443.410614,442.559997,443.195007,450967.0
1696272300,0,2023-10-02 18:45:00,443.195007,444.25,443.070709,444.159912,311506.0
1696272600,0,2023-10-02 18:50:00,444.100006,445.070007,443.709991,444.279998,351033.0
1696272900,0,2023-10-02 18:55:00,444.279998,444.889892,443.859985,444.670013,247310.0
1696273200,0,2023-10-02 19:00:00,444.619995,444.75,443.089996,443.204986,343006.0
1696273500,0,2023-10-02 19:05:00,443.23001,444.519989,442.859985,444.160003,318400.0
1696273800,0,2023-10-02 19:10:00,444.339904,444.68991,443.23999,443.39389,294386.0
1696274100,0,2023-10-02 19:15:00,443.320007,444.25,443.279998,443.720001,192830.0
1696274400,0,2023-10-02 19:20:00,443.679992,445.440002,443.429992,445.25,433227.0
1696274700,0,2023-10-02 19:25:00,445.254486,445.390808,444.519989,444.894989,260319.0
1696275000,0,2023-10-02 19:30:00,444.890014,446.010009,444.640106,445.774993,400854.0
1696275300,0,2023-10-02 19:35:00,445.825012,445.899902,444.910003,445.369995,304066.0
1696275600,0,2023-10-02 19:40:00,445.450012,445.540008,444.950012,445.149902,280478.0
1696275900,0,2023-10-02 19:45:00,445.140014,445.919311,444.890014,444.920013,413355.0
1696276200,0,2023-10-02 19:50:00,444.910003,446.910003,444.399993,446.720001,704050.0
1696276500,0,2023-10-02 19:55:00,446.970001,447.970001,446.519989,447.959991,1473410.0
1696339800,0,2023-10-03 13:30:00,448.079986,450.029998,446.829986,448.440002,2381143.0
1696340100,0,2023-10-03 13:35:00,448.410003,450.880004,447.850006,448.25,1499449.0
1696340400,0,2023-10-03 13:40:00,448.149993,449.450012,446.405487,447.378997,1090385.0
1696340700,0,2023-10-03 13:45:00,447.35501,448.184906,445.700103,447.880004,924629.0
1696341000,0,2023-10-03 13:50:00,447.899993,450.73001,447.899993,450.704986,1073208.0
1696341300,0,2023-10-03 13:55:00,450.73999,451.299987,449.460113,449.947906,859010.0
1696341600,0,2023-10-03 14:00:00,450.024993,450.149993,446.459991,446.834991,914136.0
1696341900,0,2023-10-03 14:05:00,446.709991,447.23999,445.450988,446.010009,817384.0
1696342200,0,2023-10-03 14:10:00,446.269989,448.48001,446.0,446.880004,826410.0
1696342500,0,2023-10-03 14:15:00,446.774993,446.929901,444.73001,445.649993,1040006.0
1696342800,0,2023-10-03 14:20:00,445.700012,446.410003,443.679992,443.743194,781592.0
1696343100,0,2023-10-03 14:25:00,443.679992,445.100006,443.440002,443.840606,724326.0
1696343400,0,2023-10-03 14:30:00,443.820007,444.899505,443.339996,444.5,526371.0
1696343700,0,2023-10-03 14:35:00,444.5,445.195587,441.929992,441.964111,706642.0
1696344000,0,2023-10-03 14:40:00,442.029998,442.989898,441.839996,442.576507,518186.0
1696344300,0,2023-10-03 14:45:00,442.472106,442.489898,440.0,440.35501,999550.0
1696344600,0,2023-10-03 14:50:00,440.399993,440.589996,438.850006,438.888885,817215.0
1696344900,0,2023-10-03 14:55:00,438.329986,438.779907,436.809997,437.23999,1211879.0
1696345200,0,2023-10-03 15:00:00,437.309906,437.993591,436.149993,437.540008,1088905.0
1696345500,0,2023-10-03 15:05:00,437.540008,438.910003,437.420013,438.285003,887401.0
1696345800,0,2023-10-03 15:10:00,438.285003,438.790008,437.619995,438.160003,504141.0
1696346100,0,2023-10-03 15:15:00,438.072601,438.909912,437.929992,438.484985,539398.0
1696346400,0,2023-10-03 15:20:00,438.410003,439.149993,437.570007,438.209991,530542.0
1696346700,0,2023-10-03 15:25:00,438.170013,439.339904,437.770507,438.734985,420739.0
1696347000,0,2023-10-03 15:30:00,438.670013,439.359985,437.380096,437.799987,473407.0
1696347300,0,2023-10-03 15:35:00,437.722686,438.119903,436.609985,437.216705,513827.0
1696347600,0,2023-10-03 15:40:00,437.299896,438.157989,437.279998,437.73001,404071.0
1696347900,0,2023-10-03 15:45:00,437.690002,438.345001,437.5,437.773712,355808.0
1696348200,0,2023-10-03 15:50:00,437.773712,437.929992,436.621795,436.688598,356577.0
1696348500,0,2023-10-03 15:55:00,436.729705,437.269989,435.970001,436.790008,509380.0
1696348800,0,2023-10-03 16:00:00,436.73001,438.0,436.380004,437.88031,499579.0
1696349100,0,2023-10-03 16:05:00,437.809997,438.179992,437.640106,438.010009,342299.0
1696349400,0,2023-10-03 16:10:00,438.040008,438.950012,437.899993,438.716613,474389.0
1696349700,0,2023-10-03 16:15:00,438.849914,439.696807,438.5,439.209991,499210.0
1696350000,0,2023-10-03 16:20:00,439.209991,439.429992,438.070007,439.010009,362967.0
1696350300,0,2023-10-03 16:25:00,438.910003,439.819885,438.5,439.458007,443350.0
1696350600,0,2023-10-03 16:30:00,439.470001,440.100006,439.370086,439.48001,494805.0
1696350900,0,2023-10-03 16:35:00,439.519989,440.799987,439.299987,440.3992,512391.0
1696351200,0,2023-10-03 16:40:00,440.404998,441.019989,439.883789,439.96051,406607.0
1696351500,0,2023-10-03 16:45:00,439.941986,440.329986,439.459991,439.760009,321120.0
1696351800,0,2023-10-03 16:50:00,439.750091,440.200012,438.529998,438.674987,417175.0
1696352100,0,2023-10-03 16:55:00,438.676696,439.379913,438.309997,439.079986,273518.0
1696352400,0,2023-10-03 17:00:00,439.079986,440.279998,438.981506,439.684997,430298.0
1696352700,0,2023-10-03 17:05:00,439.75,440.139892,438.670013,438.765991,343508.0
1696353000,0,2023-10-03 17:10:00,438.809997,438.819885,437.5,437.649993,428186.0
1696353300,0,2023-10-03 17:15:00,437.779907,437.779907,436.559997,436.809997,421617.0
1696353600,0,2023-10-03 17:20:00,436.809997,437.109985,436.200012,436.767486,427357.0
1696353900,0,2023-10-03 17:25:00,436.731994,436.94989,435.542297,436.015014,463347.0
1696354200,0,2023-10-03 17:30:00,436.0372,436.48999,435.800109,436.449005,285226.0
1696354500,0,2023-10-03 17:35:00,436.459991,436.69989,435.839996,436.549896,276084.0
1696354800,0,2023-10-03 17:40:00,436.548095,437.700012,436.484985,437.279998,418487.0
1696355100,0,2023-10-03 17:45:00,437.299987,437.799987,436.100006,436.124511,362810.0
1696355400,0,2023-10-03 17:50:00,436.23999,436.600006,435.079986,435.707092,447442.0
1696355700,0,2023-10-03 17:55:00,435.795898,435.970001,435.048004,435.6557,300722.0
1696356000,0,2023-10-03 18:00:00,435.603393,436.18991,435.133789,435.336486,315199.0
1696356300,0,2023-10-03 18:05:00,435.399993,435.649993,434.579986,435.010009,588150.0
1696356600,0,2023-10-03 18:10:00,435.131896,435.450012,433.910003,434.880004,612681.0
1696356900,0,2023-10-03 18:15:00,434.972991,435.13211,434.190002,434.945007,332009.0
1696357200,0,2023-10-03 18:20:00,434.920013,435.799896,434.600006,435.687988,447200.0
1696357500,0,2023-10-03 18:25:00,435.644104,435.809997,434.823608,435.053588,271034.0
1696357800,0,2023-10-03 18:30:00,435.029998,435.959899,434.950012,435.700103,288099.0
1696358100,0,2023-10-03 18:35:00,435.720001,436.236511,435.339996,436.200012,334608.0
1696358400,0,2023-10-03 18:40:00,436.140014,436.549896,435.809997,436.350006,339629.0
1696358700,0,2023-10-03 18:45:00,436.329986,436.450012,435.760009,436.059997,325309.0
1696359000,0,2023-10-03 18:50:00,436.064514,436.720001,435.5,435.765014,412917.0
1696359300,0,2023-10-03 18:55:00,435.760009,436.029388,435.25,435.889404,263457.0
1696359600,0,2023-10-03 19:00:00,435.7901,437.099914,435.540008,436.646911,405186.0
1696359900,0,2023-10-03 19:05:00,436.635009,436.700012,434.899993,435.445709,395407.0
1696360200,0,2023-10-03 19:10:00,435.529907,435.679992,434.660003,435.079986,340994.0
1696360500,0,2023-10-03 19:15:00,435.100006,436.089996,435.049987,435.7807,417637.0
1696360800,0,2023-10-03 19:20:00,435.809997,436.109985,435.140106,435.41751,292442.0
1696361100,0,2023-10-03 19:25:00,435.310089,435.380004,433.420013,433.619995,708044.0
1696361400,0,2023-10-03 19:30:00,433.613311,434.12149,432.459991,432.755004,573789.0
1696361700,0,2023-10-03 19:35:00,432.789886,434.25,432.748992,434.160003,574172.0
1696362000,0,2023-10-03 19:40:00,434.198791,435.269897,434.119995,434.705993,618531.0
1696362300,0,2023-10-03 19:45:00,434.760009,435.48001,434.429992,435.320007,414124.0
1696362600,0,2023-10-03 19:50:00,435.269989,435.950012,434.880004,435.149993,694707.0
1696362900,0,2023-10-03 19:55:00,435.010101,435.749908,434.670104,435.339996,1227757.0
1696426200,0,2023-10-04 13:30:00,437.420013,438.709991,435.559997,435.570007,2099472.0
1696426500,0,2023-10-04 13:35:00,435.609985,440.43991,435.559997,439.899688,1219491.0
1696426800,0,2023-10-04 13:40:00,440.0,440.160003,438.049987,438.899993,723909.0
1696427100,0,2023-10-04 13:45:00,438.894989,440.249908,437.690002,438.23999,836444.0
1696427400,0,2023-10-04 13:50:00,438.260009,439.719909,437.029998,439.214996,869197.0
1696427700,0,2023-10-04 13:55:00,439.220001,439.869506,438.100006,438.506011,472624.0
1696428000,0,2023-10-04 14:00:00,438.5,438.959991,436.579986,436.720092,686390.0
1696428300,0,2023-10-04 14:05:00,436.720092,437.23001,435.040008,435.510009,814587.0
1696428600,0,2023-10-04 14:10:00,435.440002,437.049987,435.440002,436.720001,561620.0
1696428900,0,2023-10-04 14:15:00,436.790008,437.290008,435.29251,437.054992,562089.0
1696429200,0,2023-10-04 14:20:00,437.024993,437.109985,433.809997,434.369995,756771.0
1696429500,0,2023-10-04 14:25:00,434.329986,435.429901,432.920104,433.130004,781938.0
1696429800,0,2023-10-04 14:30:00,433.160003,435.880004,433.060791,435.845001,663760.0
1696430100,0,2023-10-04 14:35:00,435.861602,437.359893,435.809997,437.140014,743009.0
1696430400,0,2023-10-04 14:40:00,437.089996,438.73999,437.089996,437.920104,670313.0
1696430700,0,2023-10-04 14:45:00,438.005004,438.359985,435.459991,435.619995,563889.0
1696431000,0,2023-10-04 14:50:00,435.619995,435.899993,434.950103,435.0018,386737.0
1696431300,0,2023-10-04 14:55:00,435.0,436.260009,434.900085,435.609985,389185.0
1696431600,0,2023-10-04 15:00:00,435.943908,437.489898,435.640014,436.73001,422486.0
1696431900,0,2023-10-04 15:05:00,436.640014,436.968994,436.019989,436.484985,273544.0
1696432200,0,2023-10-04 15:10:00,436.484985,437.350006,436.399993,437.308105,329159.0
1696432500,0,2023-10-04 15:15:00,437.279998,439.010009,437.22879,438.829986,538177.0
1696432800,0,2023-10-04 15:20:00,438.859985,439.509887,438.25,438.334991,510175.0
1696433100,0,2023-10-04 15:25:00,438.339996,439.149902,438.279998,438.703491,299386.0
1696433400,0,2023-10-04 15:30:00,438.73999,439.299987,438.359985,439.089996,320216.0
1696433700,0,2023-10-04 15:35:00,439.179901,440.690002,438.709991,440.670013,797642.0
1696434000,0,2023-10-04 15:40:00,440.679992,441.429992,439.309997,439.43869,634989.0
1696434300,0,2023-10-04 15:45:00,439.441406,440.640014,439.140014,440.049987,440959.0
1696434600,0,2023-10-04 15:50:00,440.099914,440.170013,439.0,439.820007,328526.0
1696434900,0,2023-10-04 15:55:00,439.859985,441.0,439.610107,440.771606,497268.0
1696435200,0,2023-10-04 16:00:00,440.760009,440.910003,439.209991,439.529998,379035.0
1696435500,0,2023-10-04 16:05:00,439.497711,439.98001,439.23001,439.230102,250325.0
1696435800,0,2023-10-04 16:10:00,439.302307,440.019989,438.649993,438.760009,382654.0
1696436100,0,2023-10-04 16:15:00,438.859893,439.290008,438.609985,438.880096,275555.0
1696436400,0,2023-10-04 16:20:00,438.959991,439.48001,438.096801,438.099395,289069.0
1696436700,0,2023-10-04 16:25:00,438.101989,438.720001,438.029998,438.660003,209618.0
1696437000,0,2023-10-04 16:30:00,438.660003,438.98001,437.619995,438.019989,295200.0
1696437300,0,2023-10-04 16:35:00,437.959991,438.279998,437.410095,437.740112,218672.0
1696437600,0,2023-10-04 16:40:00,437.820007,437.940002,436.899993,437.260009,268068.0
1696437900,0,2023-10-04 16:45:00,437.315002,439.429992,437.200012,439.399902,468992.0
1696438200,0,2023-10-04 16:50:00,439.390899,439.950012,438.950012,439.5,417678.0
1696438500,0,2023-10-04 16:55:00,439.539886,439.720001,439.0,439.359985,185801.0
1696438800,0,2023-10-04 17:00:00,439.350006,439.709991,438.5,438.600006,200314.0
1696439100,0,2023-10-04 17:05:00,438.529998,439.309906,438.410003,439.019989,187888.0
1696439400,0,2023-10-04 17:10:00,439.073211,439.25,438.400085,438.478485,190172.0
1696439700,0,2023-10-04 17:15:00,438.609985,439.279907,438.4393,438.660003,163000.0
1696440000,0,2023-10-04 17:20:00,438.714508,438.999908,437.340087,437.422607,235111.0
1696440300,0,2023-10-04 17:25:00,437.399993,437.424499,436.089996,436.23999,395136.0
1696440600,0,2023-10-04 17:30:00,436.130004,436.820007,435.809997,436.425903,332038.0
1696440900,0,2023-10-04 17:35:00,436.459991,436.760009,436.0,436.540008,208328.0
1696441200,0,2023-10-04 17:40:00,436.480804,436.889007,435.910003,436.760009,187607.0
1696441500,0,2023-10-04 17:45:00,436.850006,437.200012,436.560089,437.044708,228118.0
1696441800,0,2023-10-04 17:50:00,437.070007,437.070007,435.519989,435.714996,252696.0
1696442100,0,2023-10-04 17:55:00,435.679992,436.040008,435.179992,435.329986,222865.0
1696442400,0,2023-10-04 18:00:00,435.360412,435.609985,434.5,435.470092,383929.0
1696442700,0,2023-10-04 18:05:00,435.527496,435.792114,434.839996,434.951995,232555.0
1696443000,0,2023-10-04 18:10:00,435.040008,436.005004,434.850006,435.809997,259126.0
1696443300,0,2023-10-04 18:15:00,435.859893,436.489898,435.790008,436.269989,268247.0
1696443600,0,2023-10-04 18:20:00,436.329498,436.429992,434.649993,435.095001,296882.0
1696443900,0,2023-10-04 18:25:00,435.040008,436.136993,434.820007,436.054992,226767.0
1696444200,0,2023-10-04 18:30:00,436.048889,436.549896,435.820007,435.821014,275995.0
1696444500,0,2023-10-04 18:35:00,435.820007,436.968994,435.5,436.899993,258530.0
1696444800,0,2023-10-04 18:40:00,436.850006,437.619995,436.720001,437.390014,300632.0
1696445100,0,2023-10-04 18:45:00,437.350006,437.950012,437.190093,437.303985,296995.0
1696445400,0,2023-10-04 18:50:00,437.23999,437.255004,436.630004,436.670104,202149.0
1696445700,0,2023-10-04 18:55:00,436.779998,437.701812,436.6781,437.369995,195496.0
1696446000,0,2023-10-04 19:00:00,437.371704,438.119903,436.950012,437.320007,240154.0
1696446300,0,2023-10-04 19:05:00,437.309997,437.836791,436.700012,437.640014,225732.0
1696446600,0,2023-10-04 19:10:00,437.590087,438.890014,437.429992,438.369995,357070.0
1696446900,0,2023-10-04 19:15:00,438.269989,438.98001,438.200012,438.600006,289236.0
1696447200,0,2023-10-04 19:20:00,438.589996,439.540008,438.400085,439.439208,300887.0
1696447500,0,2023-10-04 19:25:00,439.489288,439.690002,439.029998,439.309997,269930.0
1696447800,0,2023-10-04 19:30:00,439.399993,439.93991,439.220001,439.731811,350979.0
1696448100,0,2023-10-04 19:35:00,439.720001,440.241485,439.5,439.619995,560922.0
1696448400,0,2023-10-04 19:40:00,439.640014,440.570007,439.529998,439.600708,377186.0
1696448700,0,2023-10-04 19:45:00,439.529998,440.329895,439.359985,439.910003,357352.0
1696449000,0,2023-10-04 19:50:00,439.850006,440.579986,438.950012,440.450012,637220.0
1696449300,0,2023-10-04 19:55:00,440.390014,440.98999,440.010009,440.070007,1165218.0
1696512600,0,2023-10-05 13:30:00,440.5,444.070007,440.269989,444.065002,2166590.0
1696512900,0,2023-10-05 13:35:00,444.119995,444.899993,442.78009,443.972991,1182913.0
1696513200,0,2023-10-05 13:40:00,443.98001,444.478088,440.769989,442.260009,973943.0
1696513500,0,2023-10-05 13:45:00,442.25,443.640014,441.899993,442.839996,763431.0
1696513800,0,2023-10-05 13:50:00,442.964996,443.130004,439.149993,440.359985,928126.0
1696514100,0,2023-10-05 13:55:00,440.347686,442.359985,440.200012,442.350006,815903.0
1696514400,0,2023-10-05 14:00:00,442.369995,442.440002,439.630004,439.910003,838543.0
1696514700,0,2023-10-05 14:05:00,439.859985,440.649902,438.880004,440.529998,716941.0
1696515000,0,2023-10-05 14:10:00,440.543212,441.100006,439.880004,441.046386,473764.0
1696515300,0,2023-10-05 14:15:00,441.049987,442.9682,440.200012,442.519989,690787.0
1696515600,0,2023-10-05 14:20:00,442.540008,443.970001,442.100006,443.162811,791872.0
1696515900,0,2023-10-05 14:25:00,443.179992,445.263885,443.049987,444.869995,1017440.0
1696516200,0,2023-10-05 14:30:00,444.815002,444.880004,443.320007,443.559997,663051.0
1696516500,0,2023-10-05 14:35:00,443.640014,443.890014,441.190002,441.480712,654204.0
1696516800,0,2023-10-05 14:40:00,441.440093,441.749908,440.559997,441.609985,525721.0
1696517100,0,2023-10-05 14:45:00,441.540008,441.969909,441.0,441.179992,430177.0
1696517400,0,2023-10-05 14:50:00,441.179992,442.479888,440.619995,442.140014,591318.0
1696517700,0,2023-10-05 14:55:00,442.214691,442.600006,441.100097,441.5,400356.0
1696518000,0,2023-10-05 15:00:00,441.519989,442.679992,440.899993,441.98001,461160.0
1696518300,0,2023-10-05 15:05:00,441.98001,442.546997,441.299987,441.994995,369581.0
1696518600,0,2023-10-05 15:10:00,442.035003,442.799896,441.899993,442.030212,337781.0
1696518900,0,2023-10-05 15:15:00,442.070007,442.899993,441.5,441.649993,353260.0
1696519200,0,2023-10-05 15:20:00,441.720001,443.339904,441.649993,443.119995,351777.0
1696519500,0,2023-10-05 15:25:00,443.170013,443.350006,442.519989,442.73999,248352.0
1696519800,0,2023-10-05 15:30:00,442.799987,443.079986,441.850097,442.795013,307031.0
1696520100,0,2023-10-05 15:35:00,442.740112,444.470001,442.740112,444.410003,563248.0
1696520400,0,2023-10-05 15:40:00,444.359985,444.609985,443.010009,443.027008,446640.0
1696520700,0,2023-10-05 15:45:00,443.070007,443.94989,442.520111,442.60501,433591.0
1696521000,0,2023-10-05 15:50:00,442.672698,443.570007,442.329986,443.450012,360100.0
1696521300,0,2023-10-05 15:55:00,443.450012,444.160003,442.859985,443.200012,416816.0
1696521600,0,2023-10-05 16:00:00,443.190002,444.469909,443.0,444.179992,307134.0
1696521900,0,2023-10-05 16:05:00,444.160003,444.850006,444.059997,444.549987,319276.0
1696522200,0,2023-10-05 16:10:00,444.566192,445.75949,444.359985,445.679992,536791.0
1696522500,0,2023-10-05 16:15:00,445.690002,445.920013,444.690002,445.040008,454832.0
1696522800,0,2023-10-05 16:20:00,445.019989,445.349914,444.510009,444.649993,286155.0
1696523100,0,2023-10-05 16:25:00,444.625,445.630004,444.429992,445.379913,369842.0
1696523400,0,2023-10-05 16:30:00,445.324493,445.929992,444.831298,445.040008,388409.0
1696523700,0,2023-10-05 16:35:00,445.070007,445.799987,445.029998,445.20401,275672.0
1696524000,0,2023-10-05 16:40:00,445.20401,445.299987,444.519989,444.779998,264482.0
1696524300,0,2023-10-05 16:45:00,444.772491,444.950012,444.040008,444.385009,266517.0
1696524600,0,2023-10-05 16:50:00,444.385009,445.200012,444.380004,445.089996,297557.0
1696524900,0,2023-10-05 16:55:00,445.089996,445.440002,444.429992,445.369995,249312.0
1696525200,0,2023-10-05 17:00:00,445.380004,445.75,444.019989,444.149993,328049.0
1696525500,0,2023-10-05 17:05:00,444.109985,444.260009,443.130004,443.397888,382178.0
1696525800,0,2023-10-05 17:10:00,443.403198,444.875,443.339996,444.690002,302809.0
1696526100,0,2023-10-05 17:15:00,444.649993,445.290008,444.350006,444.600006,219325.0
1696526400,0,2023-10-05 17:20:00,444.64331,445.200012,444.279998,444.920013,154230.0
1696526700,0,2023-10-05 17:25:00,444.899993,445.460906,444.881011,445.320007,234401.0
1696527000,0,2023-10-05 17:30:00,445.380004,445.595001,444.600097,445.220001,336560.0
1696527300,0,2023-10-05 17:35:00,445.286895,446.486999,445.286895,446.070007,523425.0
1696527600,0,2023-10-05 17:40:00,446.070007,446.692413,445.960113,446.160003,361835.0
1696527900,0,2023-10-05 17:45:00,446.220001,446.640014,445.810089,446.410095,254529.0
1696528200,0,2023-10-05 17:50:00,446.549987,446.899993,445.929992,446.160003,349038.0
1696528500,0,2023-10-05 17:55:00,446.119995,447.089996,445.98999,447.079986,342505.0
1696528800,0,2023-10-05 18:00:00,447.079986,448.107391,447.000091,448.070007,501108.0
1696529100,0,2023-10-05 18:05:00,448.019989,448.054992,447.5,447.790008,400490.0
1696529400,0,2023-10-05 18:10:00,447.809997,448.290008,447.089996,448.09851,404418.0
1696529700,0,2023-10-05 18:15:00,448.089996,449.0,447.912689,448.589996,530704.0
1696530000,0,2023-10-05 18:20:00,448.625701,448.690002,447.670013,447.719909,387831.0
1696530300,0,2023-10-05 18:25:00,447.700012,447.700012,446.850006,447.445007,423584.0
1696530600,0,2023-10-05 18:30:00,447.450012,448.399993,447.070007,448.380004,459955.0
1696530900,0,2023-10-05 18:35:00,448.375,449.0,447.890014,448.769989,406009.0
1696531200,0,2023-10-05 18:40:00,448.809906,449.0,447.799987,447.840606,341596.0
1696531500,0,2023-10-05 18:45:00,447.799987,448.130004,447.610107,447.850494,252842.0
1696531800,0,2023-10-05 18:50:00,447.86499,448.519989,447.799987,448.23001,258250.0
1696532100,0,2023-10-05 18:55:00,448.120086,448.739898,447.690093,448.570007,272204.0
1696532400,0,2023-10-05 19:00:00,448.565002,448.880004,447.851715,448.160003,273789.0
1696532700,0,2023-10-05 19:05:00,448.15509,448.390014,447.830108,447.890014,249393.0
1696533000,0,2023-10-05 19:10:00,447.880004,448.0,446.870086,447.371398,485398.0
1696533300,0,2023-10-05 19:15:00,447.407592,447.859985,446.640106,447.073791,340663.0
1696533600,0,2023-10-05 19:20:00,447.084991,447.499908,446.320007,446.720001,338482.0
1696533900,0,2023-10-05 19:25:00,446.760009,447.75,446.73001,447.730407,326049.0
1696534200,0,2023-10-05 19:30:00,447.73999,448.140014,447.700012,447.940002,438413.0
1696534500,0,2023-10-05 19:35:00,447.934997,448.429992,447.579986,448.200103,398499.0
1696534800,0,2023-10-05 19:40:00,448.232696,448.450012,447.679992,447.929992,364716.0
1696535100,0,2023-10-05 19:45:00,447.950012,448.559997,447.359985,447.839996,450013.0
1696535400,0,2023-10-05 19:50:00,447.940002,448.299987,446.5,446.709991,724507.0
1696535700,0,2023-10-05 19:55:00,446.660003,447.160003,446.140014,446.799987,948663.0
1696599000,0,2023-10-06 13:30:00,441.929992,445.119995,441.700012,443.809997,2919477.0
1696599300,0,2023-10-06 13:35:00,443.743103,444.649902,440.890014,441.204986,877661.0
1696599600,0,2023-10-06 13:40:00,441.200012,442.589996,440.260009,441.402496,788565.0
1696599900,0,2023-10-06 13:45:00,441.478912,443.809997,440.900085,441.019989,800294.0
1696600200,0,2023-10-06 13:50:00,441.070007,442.401092,440.609985,441.940002,599593.0
1696600500,0,2023-10-06 13:55:00,441.869995,442.450012,440.700012,442.369995,538042.0
1696600800,0,2023-10-06 14:00:00,442.320007,442.470001,440.75,441.649993,503753.0
1696601100,0,2023-10-06 14:05:00,441.690002,442.700012,440.890014,442.440002,582433.0
1696601400,0,2023-10-06 14:10:00,442.420013,444.589996,442.23999,444.130004,754135.0
1696601700,0,2023-10-06 14:15:00,444.149993,445.640014,444.03009,444.475189,773507.0
1696602000,0,2023-10-06 14:20:00,444.510009,446.98999,443.679992,446.78009,870775.0
1696602300,0,2023-10-06 14:25:00,446.869995,447.23999,446.299987,447.079986,789006.0
1696602600,0,2023-10-06 14:30:00,447.089996,449.429992,447.019989,448.850006,1031466.0
1696602900,0,2023-10-06 14:35:00,448.850006,449.160003,448.010101,448.275207,676616.0
1696603200,0,2023-10-06 14:40:00,448.110107,448.799987,447.190002,448.650085,598819.0
1696603500,0,2023-10-06 14:45:00,448.739288,450.450012,448.739288,449.629699,1008385.0
1696603800,0,2023-10-06 14:50:00,449.570007,449.817596,448.130004,448.140014,511289.0
1696604100,0,2023-10-06 14:55:00,448.23999,449.199188,447.600006,448.839996,471970.0
1696604400,0,2023-10-06 15:00:00,448.899902,449.790008,448.320007,449.714996,575899.0
1696604700,0,2023-10-06 15:05:00,449.679992,450.010009,449.060089,449.759887,543578.0
1696605000,0,2023-10-06 15:10:00,449.709991,450.100006,449.119995,449.361511,507192.0
1696605300,0,2023-10-06 15:15:00,449.320007,449.833892,448.970001,449.109985,363119.0
1696605600,0,2023-10-06 15:20:00,449.019897,449.380004,448.609985,449.380004,337763.0
1696605900,0,2023-10-06 15:25:00,449.320007,451.089996,449.130096,450.130004,715013.0
1696606200,0,2023-10-06 15:30:00,450.279998,452.160003,450.140014,452.0,760505.0
1696606500,0,2023-10-06 15:35:00,452.0,453.200012,451.829986,452.440002,841184.0
1696606800,0,2023-10-06 15:40:00,452.510009,453.0,452.140014,452.429992,462423.0
1696607100,0,2023-10-06 15:45:00,452.48999,453.420013,452.100006,453.309997,411658.0
1696607400,0,2023-10-06 15:50:00,453.359985,453.570007,452.769989,453.44699,404652.0
1696607700,0,2023-10-06 15:55:00,453.440002,454.799987,453.251495,454.75,706044.0
1696608000,0,2023-10-06 16:00:00,454.753295,456.0,454.670104,455.799987,1043115.0
1696608300,0,2023-10-06 16:05:00,455.755004,455.879913,455.299987,455.420013,466221.0
1696608600,0,2023-10-06 16:10:00,455.399993,455.459899,454.73999,455.045013,477128.0
1696608900,0,2023-10-06 16:15:00,455.089996,455.519989,454.929595,455.149993,346784.0
1696609200,0,2023-10-06 16:20:00,455.200012,455.318389,454.073699,454.389801,468924.0
1696609500,0,2023-10-06 16:25:00,454.32019,455.040008,454.010009,454.899993,448546.0
1696609800,0,2023-10-06 16:30:00,454.950012,455.070007,454.23999,454.23999,294415.0
1696610100,0,2023-10-06 16:35:00,454.279998,454.950012,454.100006,454.75,254625.0
1696610400,0,2023-10-06 16:40:00,454.769989,455.299987,454.540008,455.197998,351972.0
1696610700,0,2023-10-06 16:45:00,455.23999,456.200012,455.209991,456.005004,606396.0
1696611000,0,2023-10-06 16:50:00,456.040008,456.190002,454.850006,455.070007,478089.0
1696611300,0,2023-10-06 16:55:00,455.119995,455.5,455.049987,455.329986,208882.0
1696611600,0,2023-10-06 17:00:00,455.329986,455.579986,454.850006,455.005004,276168.0
1696611900,0,2023-10-06 17:05:00,455.015014,455.369995,454.880004,455.194396,235987.0
1696612200,0,2023-10-06 17:10:00,455.154998,456.0,454.670013,455.890014,402412.0
1696612500,0,2023-10-06 17:15:00,455.890014,455.929992,455.399993,455.665008,261800.0
1696612800,0,2023-10-06 17:20:00,455.670013,456.410003,455.541595,455.976287,493402.0
1696613100,0,2023-10-06 17:25:00,455.929992,456.059997,455.529998,455.670013,280692.0
1696613400,0,2023-10-06 17:30:00,455.700012,455.799987,455.089996,455.369995,288069.0
1696613700,0,2023-10-06 17:35:00,455.390014,455.660003,454.679992,455.429992,356940.0
1696614000,0,2023-10-06 17:40:00,455.4234,455.549987,454.260009,454.570007,307290.0
1696614300,0,2023-10-06 17:45:00,454.619995,454.820007,454.299987,454.5,252257.0
1696614600,0,2023-10-06 17:50:00,454.510009,454.890014,454.340087,454.869995,255422.0
1696614900,0,2023-10-06 17:55:00,454.75,455.320007,454.700012,455.207611,270436.0
1696615200,0,2023-10-06 18:00:00,455.170013,455.359985,454.650085,455.020111,208028.0
1696615500,0,2023-10-06 18:05:00,455.019989,455.019989,454.5,454.950012,286916.0
1696615800,0,2023-10-06 18:10:00,454.908508,455.589996,454.809997,454.950012,297462.0
1696616100,0,2023-10-06 18:15:00,455.079895,455.089904,454.6828,455.070007,217823.0
1696616400,0,2023-10-06 18:20:00,455.065002,455.799987,455.019989,455.559997,293760.0
1696616700,0,2023-10-06 18:25:00,455.529998,456.209106,455.339996,456.160003,343335.0
1696617000,0,2023-10-06 18:30:00,456.149993,456.179992,455.559997,455.760009,280073.0
1696617300,0,2023-10-06 18:35:00,455.769989,456.25,455.400085,455.909912,322326.0
1696617600,0,2023-10-06 18:40:00,455.899993,456.5,455.73001,456.220001,397761.0
1696617900,0,2023-10-06 18:45:00,456.299987,456.48001,455.570007,455.820007,312512.0
1696618200,0,2023-10-06 18:50:00,455.799987,456.214508,455.23999,455.690002,330421.0
1696618500,0,2023-10-06 18:55:00,455.670013,456.089996,455.510101,455.920013,179705.0
1696618800,0,2023-10-06 19:00:00,455.959991,456.010009,455.5,455.755004,220118.0
1696619100,0,2023-10-06 19:05:00,455.73001,456.309997,455.5,456.279907,335413.0
1696619400,0,2023-10-06 19:10:00,456.255004,456.290008,455.320007,455.660003,283261.0
1696619700,0,2023-10-06 19:15:00,455.73001,456.140014,455.619995,455.92749,325997.0
1696620000,0,2023-10-06 19:20:00,455.899993,456.190002,455.839996,456.059997,275713.0
1696620300,0,2023-10-06 19:25:00,456.010009,457.089996,455.929992,456.934997,506423.0
1696620600,0,2023-10-06 19:30:00,456.934997,457.096984,456.709991,456.918792,513390.0
1696620900,0,2023-10-06 19:35:00,456.899993,457.73999,456.73001,457.549987,525443.0
1696621200,0,2023-10-06 19:40:00,457.600006,457.799987,456.600006,457.140014,491416.0
1696621500,0,2023-10-06 19:45:00,457.145599,457.690002,457.040008,457.649993,477134.0
1696621800,0,2023-10-06 19:50:00,457.609985,457.75,456.519989,457.359985,812842.0
1696622100,0,2023-10-06 19:55:00,457.345001,457.890014,457.0,457.616302,1234397.0
1696858200,0,2023-10-09 13:30:00,448.420013,450.5,447.339996,447.630004,3142846.0
1696858500,0,2023-10-09 13:35:00,447.665008,447.665008,444.600006,445.910003,1776394.0
1696858800,0,2023-10-09 13:40:00,445.910095,447.734985,445.040008,447.450012,1218569.0
1696859100,0,2023-10-09 13:45:00,447.519989,449.220001,446.399993,449.117889,1322041.0
1696859400,0,2023-10-09 13:50:00,449.149993,449.170013,447.109985,447.910095,785599.0
1696859700,0,2023-10-09 13:55:00,447.950012,448.959899,447.48001,447.820007,928605.0
1696860000,0,2023-10-09 14:00:00,447.875,448.700012,444.179992,444.61499,1261840.0
1696860300,0,2023-10-09 14:05:00,444.5307,446.309997,444.400085,445.809997,657679.0
1696860600,0,2023-10-09 14:10:00,445.920013,446.820007,445.100097,446.75,585798.0
1696860900,0,2023-10-09 14:15:00,446.799987,447.339904,446.200012,446.975006,542050.0
1696861200,0,2023-10-09 14:20:00,446.98999,447.829986,446.184997,447.809997,453321.0
1696861500,0,2023-10-09 14:25:00,447.770111,448.48001,446.850006,447.0932,488187.0
1696861800,0,2023-10-09 14:30:00,447.190002,447.739013,446.899993,446.954986,344276.0
1696862100,0,2023-10-09 14:35:00,447.029998,447.149902,445.309997,445.609985,467654.0
1696862400,0,2023-10-09 14:40:00,445.609985,446.200012,445.010009,446.144989,425340.0
1696862700,0,2023-10-09 14:45:00,446.049987,446.279998,444.628387,444.75,419500.0
1696863000,0,2023-10-09 14:50:00,444.75,445.570007,444.692687,445.267089,520346.0
1696863300,0,2023-10-09 14:55:00,445.179992,445.850006,444.73999,444.809997,406254.0
1696863600,0,2023-10-09 15:00:00,444.809997,445.0,444.459991,444.484985,308210.0
1696863900,0,2023-10-09 15:05:00,444.359985,444.75,444.269989,444.570007,480321.0
1696864200,0,2023-10-09 15:10:00,444.579986,444.75,443.679992,444.48999,597863.0
1696864500,0,2023-10-09 15:15:00,444.454986,445.149993,444.410003,445.0,349232.0
1696864800,0,2023-10-09 15:20:00,445.0,445.350006,444.709991,444.98999,320747.0
1696865100,0,2023-10-09 15:25:00,445.021514,445.640014,444.820007,445.100006,324221.0
1696865400,0,2023-10-09 15:30:00,445.100006,445.700012,445.0,445.440002,320571.0
1696865700,0,2023-10-09 15:35:00,445.440002,446.100006,445.390014,445.829986,276720.0
1696866000,0,2023-10-09 15:40:00,445.839996,446.019989,445.299987,445.839996,216785.0
1696866300,0,2023-10-09 15:45:00,445.859985,446.129913,445.360107,445.98999,269231.0
1696866600,0,2023-10-09 15:50:00,445.98999,446.290008,445.859985,446.079986,205635.0
1696866900,0,2023-10-09 15:55:00,446.045013,446.589904,445.720092,446.269989,264804.0
1696867200,0,2023-10-09 16:00:00,446.309997,446.859985,445.929992,446.279998,357138.0
1696867500,0,2023-10-09 16:05:00,446.27481,447.079986,446.190093,446.929901,320214.0
1696867800,0,2023-10-09 16:10:00,446.894989,447.029998,446.170013,446.550109,315616.0
1696868100,0,2023-10-09 16:15:00,446.549987,447.799987,446.522613,447.760009,287219.0
1696868400,0,2023-10-09 16:20:00,447.763305,448.628997,447.75,448.153015,419357.0
1696868700,0,2023-10-09 16:25:00,448.089996,448.179992,447.700012,447.75,220398.0
1696869000,0,2023-10-09 16:30:00,447.790008,448.450012,447.75,448.429992,278182.0
1696869300,0,2023-10-09 16:35:00,448.424987,448.450012,447.600006,447.929992,253163.0
1696869600,0,2023-10-09 16:40:00,447.940002,448.380004,447.453704,447.48999,276703.0
1696869900,0,2023-10-09 16:45:00,447.510009,448.153015,447.109985,448.121704,247917.0
1696870200,0,2023-10-09 16:50:00,448.109985,448.5,447.820098,448.364196,243543.0
1696870500,0,2023-10-09 16:55:00,448.320007,448.700012,447.959991,448.554992,269704.0
1696870800,0,2023-10-09 17:00:00,448.600006,449.100006,448.41101,448.420013,353530.0
1696871100,0,2023-10-09 17:05:00,448.434997,448.75,448.309997,448.700012,176601.0
1696871400,0,2023-10-09 17:10:00,448.679992,448.869903,448.079986,448.265014,237304.0
1696871700,0,2023-10-09 17:15:00,448.350006,448.640014,448.240112,448.390014,149359.0
1696872000,0,2023-10-09 17:20:00,448.390014,448.73001,448.339996,448.720001,183757.0
1696872300,0,2023-10-09 17:25:00,448.709991,451.100006,448.709991,450.660095,747101.0
1696872600,0,2023-10-09 17:30:00,450.75,452.410003,450.661712,452.295013,677659.0
1696872900,0,2023-10-09 17:35:00,452.295013,452.499908,451.850006,452.415008,401112.0
1696873200,0,2023-10-09 17:40:00,452.390289,453.890014,452.190002,453.850006,655153.0
1696873500,0,2023-10-09 17:45:00,453.790008,454.659912,453.709991,453.899993,835402.0
1696873800,0,2023-10-09 17:50:00,453.98999,454.5,453.420013,453.989898,438053.0
1696874100,0,2023-10-09 17:55:00,453.910003,454.75,453.700012,454.699005,396294.0
1696874400,0,2023-10-09 18:00:00,454.732513,455.119995,453.600097,454.799987,656584.0
1696874700,0,2023-10-09 18:05:00,454.779998,455.609985,454.359985,454.850006,598202.0
1696875000,0,2023-10-09 18:10:00,454.857208,455.015014,453.760101,453.915008,421683.0
1696875300,0,2023-10-09 18:15:00,453.98001,454.389892,453.609985,453.694885,349994.0
1696875600,0,2023-10-09 18:20:00,453.720001,454.200012,453.670013,454.059997,269656.0
1696875900,0,2023-10-09 18:25:00,454.010009,454.270812,453.609985,454.196685,303127.0
1696876200,0,2023-10-09 18:30:00,454.209991,454.48001,453.75,453.970001,316271.0
1696876500,0,2023-10-09 18:35:00,454.010009,454.23001,452.910003,454.119995,582418.0
1696876800,0,2023-10-09 18:40:00,454.125,454.690002,453.841308,454.609985,462613.0
1696877100,0,2023-10-09 18:45:00,454.630004,454.790008,454.120086,454.450012,295192.0
1696877400,0,2023-10-09 18:50:00,454.459991,455.769989,454.369995,455.710113,453584.0
1696877700,0,2023-10-09 18:55:00,455.749206,456.049987,455.059997,455.065002,402873.0
1696878000,0,2023-10-09 19:00:00,455.089996,455.414001,454.25,454.393096,567089.0
1696878300,0,2023-10-09 19:05:00,454.540008,455.0,454.410003,454.769989,211695.0
1696878600,0,2023-10-09 19:10:00,454.829986,455.099914,453.899993,454.100006,346650.0
1696878900,0,2023-10-09 19:15:00,454.10501,454.160003,453.209991,453.660003,452319.0
1696879200,0,2023-10-09 19:20:00,453.570098,454.589904,453.570007,454.449005,328102.0
1696879500,0,2023-10-09 19:25:00,454.439788,455.399993,454.200103,455.170013,520359.0
1696879800,0,2023-10-09 19:30:00,455.279907,455.359985,454.544311,454.709991,311064.0
1696880100,0,2023-10-09 19:35:00,454.690002,454.850006,454.160888,454.420013,304810.0
1696880400,0,2023-10-09 19:40:00,454.399993,454.649993,453.769989,453.859985,286462.0
1696880700,0,2023-10-09 19:45:00,453.720001,453.73001,452.910003,453.170013,485841.0
1696881000,0,2023-10-09 19:50:00,453.149993,453.149993,451.73999,452.549987,733909.0
1696881300,0,2023-10-09 19:55:00,452.589996,452.923095,452.350006,452.73001,799101.0
1696944600,0,2023-10-10 13:30:00,453.91751,454.640014,452.609985,452.825012,1586849.0
1696944900,0,2023-10-10 13:35:00,452.899993,453.373107,450.880004,452.584991,927767.0
1696945200,0,2023-10-10 13:40:00,452.617797,455.170013,452.279998,453.799987,1137360.0
1696945500,0,2023-10-10 13:45:00,453.809997,454.440704,452.059997,452.429992,677801.0
1696945800,0,2023-10-10 13:50:00,452.459991,454.679992,452.459991,454.200012,700078.0
1696946100,0,2023-10-10 13:55:00,454.359985,455.73999,454.100006,455.674987,816944.0
1696946400,0,2023-10-10 14:00:00,455.729888,456.23999,455.180114,455.48001,824795.0
1696946700,0,2023-10-10 14:05:00,455.48999,455.48999,454.25,454.269989,609307.0
1696947000,0,2023-10-10 14:10:00,454.250091,455.260009,453.260009,455.249908,691073.0
1696947300,0,2023-10-10 14:15:00,455.170013,455.720001,454.677612,455.262207,482560.0
1696947600,0,2023-10-10 14:20:00,455.304809,455.537811,454.299987,455.307891,492207.0
1696947900,0,2023-10-10 14:25:00,455.297912,456.329986,454.5,456.149993,722201.0
1696948200,0,2023-10-10 14:30:00,456.190002,457.359985,455.899993,456.970001,751581.0
1696948500,0,2023-10-10 14:35:00,456.970001,457.399902,456.399993,456.459991,456751.0
1696948800,0,2023-10-10 14:40:00,456.48999,457.98999,456.48999,457.690093,562757.0
1696949100,0,2023-10-10 14:45:00,457.700012,458.350006,457.079986,457.619995,621691.0
1696949400,0,2023-10-10 14:50:00,457.660003,458.429992,457.320007,457.820007,350678.0
1696949700,0,2023-10-10 14:55:00,457.695007,458.399993,457.648101,458.220001,460375.0
1696950000,0,2023-10-10 15:00:00,458.299896,459.299987,458.070098,459.279998,511692.0
1696950300,0,2023-10-10 15:05:00,459.260009,459.950012,458.390014,458.429992,609499.0
1696950600,0,2023-10-10 15:10:00,458.449096,459.269989,458.340087,459.22171,390080.0
1696950900,0,2023-10-10 15:15:00,459.25,460.875,459.190002,460.760009,793578.0
1696951200,0,2023-10-10 15:20:00,460.760009,461.299987,460.119995,461.154998,594316.0
1696951500,0,2023-10-10 15:25:00,461.152496,461.420013,460.510986,460.774993,538910.0
1696951800,0,2023-10-10 15:30:00,460.790008,461.209991,460.570007,461.179901,417094.0
1696952100,0,2023-10-10 15:35:00,461.100006,461.225799,460.400085,460.729888,409152.0
1696952400,0,2023-10-10 15:40:00,460.684997,461.839996,460.609985,461.600006,566088.0
1696952700,0,2023-10-10 15:45:00,461.529998,462.359985,461.475006,462.351806,491459.0
1696953000,0,2023-10-10 15:50:00,462.389892,462.389892,461.470001,461.920104,369638.0
1696953300,0,2023-10-10 15:55:00,461.920013,462.200012,461.600006,461.690002,323280.0
1696953600,0,2023-10-10 16:00:00,461.679992,461.899993,461.200012,461.420013,367197.0
1696953900,0,2023-10-10 16:05:00,461.380004,461.519989,460.829986,461.0,331850.0
1696954200,0,2023-10-10 16:10:00,461.019989,461.190002,460.690002,461.040008,282538.0
1696954500,0,2023-10-10 16:15:00,461.059997,461.229888,460.75,461.109985,244483.0
1696954800,0,2023-10-10 16:20:00,461.140014,461.149993,460.119995,460.360107,317472.0
1696955100,0,2023-10-10 16:25:00,460.320007,461.145812,460.320007,460.890014,261986.0
1696955400,0,2023-10-10 16:30:00,460.829986,461.0,460.600006,460.649993,211193.0
1696955700,0,2023-10-10 16:35:00,460.645996,461.910003,460.570007,461.710205,305242.0
1696956000,0,2023-10-10 16:40:00,461.714996,461.910003,461.299987,461.619903,235091.0
1696956300,0,2023-10-10 16:45:00,461.579986,462.119995,461.112701,461.190002,343677.0
1696956600,0,2023-10-10 16:50:00,461.160003,462.589996,461.160003,462.339996,397918.0
1696956900,0,2023-10-10 16:55:00,462.299987,462.394989,461.75,461.970001,272922.0
1696957200,0,2023-10-10 17:00:00,461.940093,461.989898,459.459991,459.459991,470844.0
1696957500,0,2023-10-10 17:05:00,459.420013,459.720001,458.450012,458.726104,710578.0
1696957800,0,2023-10-10 17:10:00,458.799987,459.359985,457.889801,458.130004,477392.0
1696958100,0,2023-10-10 17:15:00,458.149993,458.790008,457.5,458.640014,433796.0
1696958400,0,2023-10-10 17:20:00,458.654998,459.719909,458.470001,459.510009,449173.0
1696958700,0,2023-10-10 17:25:00,459.415313,459.919891,458.98001,459.867187,281465.0
1696959000,0,2023-10-10 17:30:00,459.869995,459.98001,458.850097,459.459991,304747.0
1696959300,0,2023-10-10 17:35:00,459.481994,459.970001,459.119995,459.570007,227574.0
1696959600,0,2023-10-10 17:40:00,459.570007,460.339996,459.380004,460.273986,283992.0
1696959900,0,2023-10-10 17:45:00,460.23001,460.350006,459.73999,460.020599,237155.0
1696960200,0,2023-10-10 17:50:00,460.029998,460.040008,458.484985,459.5,277751.0
1696960500,0,2023-10-10 17:55:00,459.5,459.790008,459.260009,459.339996,206423.0
1696960800,0,2023-10-10 18:00:00,459.339996,460.0,459.220001,459.720001,227468.0
1696961100,0,2023-10-10 18:05:00,459.690002,459.820007,458.890014,458.944091,214584.0
1696961400,0,2023-10-10 18:10:00,459.019989,459.399993,458.549987,458.609985,252312.0
1696961700,0,2023-10-10 18:15:00,458.649597,459.600006,458.410003,459.453002,264175.0
1696962000,0,2023-10-10 18:20:00,459.450012,459.769989,458.73999,458.839996,242103.0
1696962300,0,2023-10-10 18:25:00,458.83551,459.470001,458.079986,458.479888,319175.0
1696962600,0,2023-10-10 18:30:00,458.535003,459.253509,458.429992,459.075012,190583.0
1696962900,0,2023-10-10 18:35:00,459.140014,459.470001,458.549987,459.170013,219451.0
1696963200,0,2023-10-10 18:40:00,459.170013,459.5,458.799987,459.469909,194897.0
1696963500,0,2023-10-10 18:45:00,459.397308,460.470001,459.371612,459.755493,485936.0
1696963800,0,2023-10-10 18:50:00,459.799987,460.286987,459.329986,459.454986,303714.0
1696964100,0,2023-10-10 18:55:00,459.410095,459.950012,459.329986,459.825012,269727.0
1696964400,0,2023-10-10 19:00:00,459.764587,460.450012,459.569793,460.345001,367719.0
1696964700,0,2023-10-10 19:05:00,460.309997,460.429992,459.829986,460.290008,196027.0
1696965000,0,2023-10-10 19:10:00,460.274993,460.309906,459.209991,459.429992,337721.0
1696965300,0,2023-10-10 19:15:00,459.399993,460.130004,459.220001,459.915008,246418.0
1696965600,0,2023-10-10 19:20:00,459.905487,459.999908,458.850006,459.880004,285409.0
1696965900,0,2023-10-10 19:25:00,459.869995,460.079986,459.510101,459.535491,216689.0
1696966200,0,2023-10-10 19:30:00,459.540008,459.98999,459.450103,459.889801,175172.0
1696966500,0,2023-10-10 19:35:00,459.850006,459.98001,459.03009,459.290008,291808.0
1696966800,0,2023-10-10 19:40:00,459.265014,459.684997,459.209991,459.329986,205481.0
1696967100,0,2023-10-10 19:45:00,459.320007,459.630004,459.089996,459.390014,303586.0
1696967400,0,2023-10-10 19:50:00,459.420013,459.540008,457.779998,458.147003,755834.0
1696967700,0,2023-10-10 19:55:00,458.209991,458.75,457.6828,457.940002,940244.0
1697031000,0,2023-10-11 13:30:00,461.959991,463.859985,461.100006,463.375,2197905.0
1697031300,0,2023-10-11 13:35:00,463.375,465.549987,462.829986,464.149993,1479161.0
1697031600,0,2023-10-11 13:40:00,464.209991,464.918914,462.779998,463.190002,755019.0
1697031900,0,2023-10-11 13:45:00,463.195007,464.070007,462.640014,463.102386,663043.0
1697032200,0,2023-10-11 13:50:00,463.019989,463.549102,461.890991,463.279998,781258.0
1697032500,0,2023-10-11 13:55:00,463.23001,463.450012,461.899993,462.463897,575239.0
1697032800,0,2023-10-11 14:00:00,462.5,462.630004,461.5,462.149902,565590.0
1697033100,0,2023-10-11 14:05:00,462.119995,463.299987,462.010101,462.779998,565893.0
1697033400,0,2023-10-11 14:10:00,462.820007,464.111206,462.820007,463.609985,674593.0
1697033700,0,2023-10-11 14:15:00,463.609985,463.98001,462.630096,463.87091,468272.0
1697034000,0,2023-10-11 14:20:00,463.885009,465.200012,463.679992,465.140014,882354.0
1697034300,0,2023-10-11 14:25:00,465.089996,465.200012,463.510009,463.75119,691477.0
1697034600,0,2023-10-11 14:30:00,463.785003,464.470001,462.48999,464.420684,618918.0
1697034900,0,2023-10-11 14:35:00,464.380004,465.099914,463.584991,464.918701,511222.0
1697035200,0,2023-10-11 14:40:00,464.933685,465.510009,464.418609,465.290008,570801.0
1697035500,0,2023-10-11 14:45:00,465.299987,465.410003,464.23999,464.920013,487780.0
1697035800,0,2023-10-11 14:50:00,464.979888,466.440002,464.977813,466.200012,958552.0
1697036100,0,2023-10-11 14:55:00,466.205993,466.510009,465.809997,466.238586,411135.0
1697036400,0,2023-10-11 15:00:00,466.260009,466.760009,465.650085,466.072387,583225.0
1697036700,0,2023-10-11 15:05:00,466.038696,466.73999,465.879699,466.700012,351937.0
1697037000,0,2023-10-11 15:10:00,466.700012,467.200012,466.150085,466.560302,510873.0
1697037300,0,2023-10-11 15:15:00,466.600006,466.609985,464.529998,465.08139,641804.0
1697037600,0,2023-10-11 15:20:00,465.135009,465.979888,464.859985,465.329986,479077.0
1697037900,0,2023-10-11 15:25:00,465.339996,465.420013,464.049987,464.370086,359452.0
1697038200,0,2023-10-11 15:30:00,464.429992,465.049896,464.23001,464.399993,314301.0
1697038500,0,2023-10-11 15:35:00,464.320007,464.630004,463.332305,463.539886,434540.0
1697038800,0,2023-10-11 15:40:00,463.609985,463.75,462.200012,462.5,484196.0
1697039100,0,2023-10-11 15:45:00,462.5,463.549987,462.4505,463.390014,426974.0
1697039400,0,2023-10-11 15:50:00,463.390014,463.98999,463.178009,463.220001,379747.0
1697039700,0,2023-10-11 15:55:00,463.170104,464.299011,463.149993,464.109985,315200.0
1697040000,0,2023-10-11 16:00:00,464.109985,464.98999,463.650085,463.880004,342938.0
1697040300,0,2023-10-11 16:05:00,463.90451,464.119995,463.470092,463.998291,263111.0
1697040600,0,2023-10-11 16:10:00,463.98001,464.0,462.380004,462.459991,418968.0
1697040900,0,2023-10-11 16:15:00,462.399993,462.450012,461.470001,462.069396,537377.0
1697041200,0,2023-10-11 16:20:00,461.98001,462.769989,461.600006,462.609985,436473.0
1697041500,0,2023-10-11 16:25:00,462.660003,463.290008,462.399993,463.149993,309355.0
1697041800,0,2023-10-11 16:30:00,463.170013,463.75,462.930114,463.420013,232945.0
1697042100,0,2023-10-11 16:35:00,463.450012,463.880004,462.860107,463.679992,235375.0
1697042400,0,2023-10-11 16:40:00,463.679992,463.910003,463.160003,463.220001,186739.0
1697042700,0,2023-10-11 16:45:00,463.225006,463.274993,462.622009,462.800292,189427.0
1697043000,0,2023-10-11 16:50:00,462.809997,462.917297,461.932586,462.25,232766.0
1697043300,0,2023-10-11 16:55:00,462.309997,463.320007,462.100006,463.109985,272464.0
1697043600,0,2023-10-11 17:00:00,463.070007,463.25,462.515686,462.765014,165608.0
1697043900,0,2023-10-11 17:05:00,462.765014,463.440002,462.649993,463.315887,199232.0
1697044200,0,2023-10-11 17:10:00,463.309997,463.5,462.829986,463.160003,186413.0
1697044500,0,2023-10-11 17:15:00,463.109985,463.200012,461.059997,461.299987,332203.0
1697044800,0,2023-10-11 17:20:00,461.379913,462.170013,461.049987,461.970001,294647.0
1697045100,0,2023-10-11 17:25:00,461.899993,462.279907,461.630004,462.019989,256669.0
1697045400,0,2023-10-11 17:30:00,462.0,462.079986,461.399993,461.48001,232732.0
1697045700,0,2023-10-11 17:35:00,461.399993,461.570007,460.5,460.609985,307074.0
1697046000,0,2023-10-11 17:40:00,460.53009,461.434814,460.53009,461.25,252490.0
1697046300,0,2023-10-11 17:45:00,461.190002,461.48001,460.799987,461.029998,161081.0
1697046600,0,2023-10-11 17:50:00,461.100006,462.320007,461.059997,462.267608,280713.0
1697046900,0,2023-10-11 17:55:00,462.279998,462.640014,462.0,462.369995,216345.0
1697047200,0,2023-10-11 18:00:00,462.369995,463.5,462.359985,462.899993,400767.0
1697047500,0,2023-10-11 18:05:00,462.829986,463.649902,462.7901,463.11499,275351.0
1697047800,0,2023-10-11 18:10:00,463.029998,463.720794,462.809997,463.01651,271031.0
1697048100,0,2023-10-11 18:15:00,463.070007,463.760009,462.940002,463.040008,236790.0
1697048400,0,2023-10-11 18:20:00,463.169891,464.700012,463.10501,464.558593,476633.0
1697048700,0,2023-10-11 18:25:00,464.540008,465.0,463.609985,463.769989,446997.0
1697049000,0,2023-10-11 18:30:00,463.799896,464.448791,463.670013,464.109893,197925.0
1697049300,0,2023-10-11 18:35:00,464.109985,464.600006,464.060089,464.204986,218484.0
1697049600,0,2023-10-11 18:40:00,464.260009,464.729888,463.98001,464.670013,245767.0
1697049900,0,2023-10-11 18:45:00,464.690002,465.179992,464.390106,464.86499,326012.0
1697050200,0,2023-10-11 18:50:00,464.829986,465.170013,464.5,465.010101,234209.0
1697050500,0,2023-10-11 18:55:00,465.070007,465.299987,464.570007,464.940002,254789.0
1697050800,0,2023-10-11 19:00:00,464.920013,465.799987,464.779998,465.479888,406294.0
1697051100,0,2023-10-11 19:05:00,465.440002,465.440002,464.260101,464.858795,378637.0
1697051400,0,2023-10-11 19:10:00,464.859588,464.950012,464.100006,464.149993,253879.0
1697051700,0,2023-10-11 19:15:00,464.100006,465.089996,464.019989,464.910095,337365.0
1697052000,0,2023-10-11 19:20:00,464.885009,465.399993,464.529998,465.399993,327987.0
1697052300,0,2023-10-11 19:25:00,465.423004,466.070007,465.059997,465.940002,433768.0
1697052600,0,2023-10-11 19:30:00,465.950012,466.279907,465.640014,465.98001,469058.0
1697052900,0,2023-10-11 19:35:00,465.959991,466.829986,465.760009,466.609985,505444.0
1697053200,0,2023-10-11 19:40:00,466.609985,467.0,466.220001,466.352691,613139.0
1697053500,0,2023-10-11 19:45:00,466.343811,467.25,465.950012,466.929992,706479.0
1697053800,0,2023-10-11 19:50:00,466.890014,467.799987,466.690002,467.5,874812.0
1697054100,0,2023-10-11 19:55:00,467.48001,468.589996,467.339996,468.089996,1280625.0
1697117400,0,2023-10-12 13:30:00,467.769989,469.259307,466.600006,468.0,2585303.0
1697117700,0,2023-10-12 13:35:00,468.0,471.339996,467.950103,469.279998,1427454.0
1697118000,0,2023-10-12 13:40:00,469.339996,470.200012,468.320007,469.304992,843533.0
1697118300,0,2023-10-12 13:45:00,469.25,469.75,468.5,469.23001,611105.0
1697118600,0,2023-10-12 13:50:00,469.269989,470.869995,469.109985,470.304107,865927.0
1697118900,0,2023-10-12 13:55:00,470.23001,471.779998,470.140014,471.720001,857713.0
1697119200,0,2023-10-12 14:00:00,471.73001,472.399993,470.5,471.970001,1008307.0
1697119500,0,2023-10-12 14:05:00,471.98999,474.320007,471.950012,473.910003,1373557.0
1697119800,0,2023-10-12 14:10:00,473.890014,476.089996,473.880004,475.109985,1289347.0
1697120100,0,2023-10-12 14:15:00,475.140014,475.435699,472.220001,472.290008,1100353.0
1697120400,0,2023-10-12 14:20:00,472.350006,474.0,471.799987,473.559997,945911.0
1697120700,0,2023-10-12 14:25:00,473.559997,474.399993,471.320007,471.785003,1036315.0
1697121000,0,2023-10-12 14:30:00,471.785003,472.429992,471.23001,472.309997,611770.0
1697121300,0,2023-10-12 14:35:00,472.318603,473.059997,471.630004,472.279998,542890.0
1697121600,0,2023-10-12 14:40:00,472.30899,473.48999,471.679992,471.855407,485080.0
1697121900,0,2023-10-12 14:45:00,471.853393,473.677307,471.369995,473.174987,549873.0
1697122200,0,2023-10-12 14:50:00,473.234985,473.48999,472.339996,472.940002,393076.0
1697122500,0,2023-10-12 14:55:00,472.869995,473.129913,471.839996,472.783691,426782.0
1697122800,0,2023-10-12 15:00:00,472.763092,472.924011,471.953002,472.882293,455718.0
1697123100,0,2023-10-12 15:05:00,472.809997,473.399993,472.049987,473.210205,534143.0
1697123400,0,2023-10-12 15:10:00,473.209991,474.510009,472.98999,474.320007,569175.0
1697123700,0,2023-10-12 15:15:00,474.390014,474.690002,473.549987,474.589996,424191.0
1697124000,0,2023-10-12 15:20:00,474.600006,474.670013,472.910003,472.9104,422560.0
1697124300,0,2023-10-12 15:25:00,473.040008,473.040008,471.910003,472.200012,457451.0
1697124600,0,2023-10-12 15:30:00,472.179992,472.819885,471.440307,472.540008,536795.0
1697124900,0,2023-10-12 15:35:00,472.510009,473.019989,472.0,472.869995,301263.0
1697125200,0,2023-10-12 15:40:00,472.909301,473.399993,472.649993,473.269989,282986.0
1697125500,0,2023-10-12 15:45:00,473.339904,473.871185,472.829986,472.839996,375592.0
1697125800,0,2023-10-12 15:50:00,472.910003,473.69989,472.5,473.649993,299356.0
1697126100,0,2023-10-12 15:55:00,473.592193,473.98001,473.079986,473.850097,310529.0
1697126400,0,2023-10-12 16:00:00,473.920013,474.290008,472.75,473.089996,500556.0
1697126700,0,2023-10-12 16:05:00,473.071807,473.829986,473.037689,473.640014,273542.0
1697127000,0,2023-10-12 16:10:00,473.670013,473.950012,472.929992,473.369995,246487.0
1697127300,0,2023-10-12 16:15:00,473.359985,474.399993,473.290008,474.200012,442684.0
1697127600,0,2023-10-12 16:20:00,474.140014,474.816101,473.649993,474.290008,523397.0
1697127900,0,2023-10-12 16:25:00,474.274993,474.709991,473.73001,474.520507,341415.0
1697128200,0,2023-10-12 16:30:00,474.48999,475.199005,474.163909,474.190002,586566.0
1697128500,0,2023-10-12 16:35:00,474.200012,474.779998,474.0,474.779998,286209.0
1697128800,0,2023-10-12 16:40:00,474.734985,475.45169,474.670013,475.437805,406133.0
1697129100,0,2023-10-12 16:45:00,475.423309,475.43991,474.5,474.640014,389880.0
1697129400,0,2023-10-12 16:50:00,474.600189,475.579986,474.25,475.540008,538799.0
1697129700,0,2023-10-12 16:55:00,475.554992,475.600006,473.799987,474.554992,497969.0
1697130000,0,2023-10-12 17:00:00,474.570007,474.98001,473.5,473.760009,737134.0
1697130300,0,2023-10-12 17:05:00,473.75,474.059692,472.700012,472.960113,504406.0
1697130600,0,2023-10-12 17:10:00,472.959991,473.259887,470.799987,470.880004,700050.0
1697130900,0,2023-10-12 17:15:00,470.799987,471.279998,470.200012,470.820007,759917.0
1697131200,0,2023-10-12 17:20:00,470.820007,471.442687,469.299987,469.339996,594767.0
1697131500,0,2023-10-12 17:25:00,469.440002,469.601715,468.369995,469.279998,727456.0
1697131800,0,2023-10-12 17:30:00,469.200012,470.099914,468.940093,469.510009,491699.0
1697132100,0,2023-10-12 17:35:00,469.549987,470.159912,468.890014,469.459991,396004.0
1697132400,0,2023-10-12 17:40:00,469.350097,469.869995,468.73001,469.03009,375372.0
1697132700,0,2023-10-12 17:45:00,469.029998,469.950012,469.029998,469.549987,363651.0
1697133000,0,2023-10-12 17:50:00,469.555297,469.668701,467.73001,468.019989,601548.0
1697133300,0,2023-10-12 17:55:00,468.100006,468.790008,467.0,467.475006,598667.0
1697133600,0,2023-10-12 18:00:00,467.410003,467.920013,466.647003,466.709991,507860.0
1697133900,0,2023-10-12 18:05:00,466.714202,467.040008,465.070007,465.119995,756398.0
1697134200,0,2023-10-12 18:10:00,465.133209,465.4393,463.299987,464.709991,981837.0
1697134500,0,2023-10-12 18:15:00,464.679992,465.279998,464.23999,465.140014,618232.0
1697134800,0,2023-10-12 18:20:00,465.095001,467.529998,465.038909,467.186889,1012234.0
1697135100,0,2023-10-12 18:25:00,467.179992,467.769897,466.630004,467.140014,613811.0
1697135400,0,2023-10-12 18:30:00,467.049987,467.75,466.520111,467.720001,420772.0
1697135700,0,2023-10-12 18:35:00,467.649993,467.749908,466.700012,467.369995,299238.0
1697136000,0,2023-10-12 18:40:00,467.369995,468.372314,467.0,468.130004,445084.0
1697136300,0,2023-10-12 18:45:00,468.18991,469.100006,467.760009,468.769989,416660.0
1697136600,0,2023-10-12 18:50:00,468.73001,468.850006,467.670013,467.850006,439018.0
1697136900,0,2023-10-12 18:55:00,467.940002,468.095001,467.200012,467.529998,332890.0
1697137200,0,2023-10-12 19:00:00,467.649993,468.820495,467.48001,468.793914,441911.0
1697137500,0,2023-10-12 19:05:00,468.765014,468.98001,468.140014,468.722198,323761.0
1697137800,0,2023-10-12 19:10:00,468.821197,469.339996,467.860107,469.244995,479290.0
1697138100,0,2023-10-12 19:15:00,469.200012,469.851104,468.394989,469.443206,507802.0
1697138400,0,2023-10-12 19:20:00,469.375,469.519989,468.519989,468.559997,388066.0
1697138700,0,2023-10-12 19:25:00,468.584991,469.0,468.136199,468.700012,297705.0
1697139000,0,2023-10-12 19:30:00,468.660003,469.75,468.610107,469.274993,436741.0
1697139300,0,2023-10-12 19:35:00,469.299987,470.369903,469.269989,469.950012,556931.0
1697139600,0,2023-10-12 19:40:00,469.937591,470.23001,468.910095,469.140014,507466.0
1697139900,0,2023-10-12 19:45:00,469.11679,469.666503,468.98001,469.589904,334617.0
1697140200,0,2023-10-12 19:50:00,469.609985,470.600006,469.609985,470.299987,715006.0
1697140500,0,2023-10-12 19:55:00,470.329986,470.350006,469.0,469.459991,905691.0
1697203800,0,2023-10-13 13:30:00,469.600006,471.160003,467.609985,468.0,1733078.0
1697204100,0,2023-10-13 13:35:00,468.0,468.299987,465.450012,467.25,981791.0
1697204400,0,2023-10-13 13:40:00,467.25,468.299896,465.984985,466.420013,768175.0
1697204700,0,2023-10-13 13:45:00,466.470001,467.589904,465.410003,467.499114,733336.0
1697205000,0,2023-10-13 13:50:00,467.470092,468.329986,466.700012,468.015014,635701.0
1697205300,0,2023-10-13 13:55:00,468.039886,469.669891,467.940002,468.760009,827023.0
1697205600,0,2023-10-13 14:00:00,468.589996,469.290008,466.899993,467.434997,790077.0
1697205900,0,2023-10-13 14:05:00,467.68991,468.059997,466.369995,467.16751,617802.0
1697206200,0,2023-10-13 14:10:00,467.140014,467.390014,466.0,467.01419,567233.0
1697206500,0,2023-10-13 14:15:00,467.103088,468.109985,466.910003,467.269989,472805.0
1697206800,0,2023-10-13 14:20:00,467.3078,467.799987,465.920013,466.084991,495419.0
1697207100,0,2023-10-13 14:25:00,466.130004,466.850006,465.549987,465.899993,568440.0
1697207400,0,2023-10-13 14:30:00,465.899993,467.48001,465.590087,467.390014,485852.0
1697207700,0,2023-10-13 14:35:00,467.309997,467.850006,466.660003,466.98999,437827.0
1697208000,0,2023-10-13 14:40:00,466.97821,467.849914,466.380004,467.450012,485648.0
1697208300,0,2023-10-13 14:45:00,467.369995,467.779998,465.679992,466.109985,501270.0
1697208600,0,2023-10-13 14:50:00,466.109985,466.200012,464.109985,464.920013,933400.0
1697208900,0,2023-10-13 14:55:00,464.945007,465.039001,464.024688,464.380004,505467.0
1697209200,0,2023-10-13 15:00:00,464.410003,464.450012,463.48999,463.579986,617782.0
1697209500,0,2023-10-13 15:05:00,463.579986,464.149993,462.390014,464.119995,906150.0
1697209800,0,2023-10-13 15:10:00,464.071197,464.73999,463.640106,463.825012,521787.0
1697210100,0,2023-10-13 15:15:00,463.779998,463.779998,461.410003,461.589996,907738.0
1697210400,0,2023-10-13 15:20:00,461.529998,462.100006,460.200012,460.309997,883392.0
1697210700,0,2023-10-13 15:25:00,460.334991,461.170013,460.149993,460.803588,653570.0
1697211000,0,2023-10-13 15:30:00,460.820007,462.25,460.070007,462.16751,795155.0
1697211300,0,2023-10-13 15:35:00,462.200012,462.889892,462.100006,462.559906,555361.0
1697211600,0,2023-10-13 15:40:00,462.504486,462.549987,461.149993,461.619995,400193.0
1697211900,0,2023-10-13 15:45:00,461.619689,463.0,461.405792,461.674896,399080.0
1697212200,0,2023-10-13 15:50:00,461.670013,461.790008,460.010009,460.325012,486348.0
1697212500,0,2023-10-13 15:55:00,460.315002,461.202789,459.549987,460.584991,601660.0
1697212800,0,2023-10-13 16:00:00,460.619995,461.172088,460.260009,460.755004,434244.0
1697213100,0,2023-10-13 16:05:00,460.73001,460.869995,460.149993,460.600006,295451.0
1697213400,0,2023-10-13 16:10:00,460.589996,460.799987,458.809997,459.010009,563039.0
1697213700,0,2023-10-13 16:15:00,459.054992,460.755096,458.990112,460.288299,447427.0
1697214000,0,2023-10-13 16:20:00,460.260009,461.650085,460.210205,461.529998,513997.0
1697214300,0,2023-10-13 16:25:00,461.579986,461.950012,461.23999,461.436889,361667.0
1697214600,0,2023-10-13 16:30:00,461.48999,462.029907,461.059997,461.350189,345724.0
1697214900,0,2023-10-13 16:35:00,461.359802,461.585784,460.340087,460.660003,342594.0
1697215200,0,2023-10-13 16:40:00,460.660003,461.289886,460.549987,460.75,249859.0
1697215500,0,2023-10-13 16:45:00,460.769989,461.149993,460.200012,460.23001,252188.0
1697215800,0,2023-10-13 16:50:00,460.220001,461.023803,459.869995,460.225006,457332.0
1697216100,0,2023-10-13 16:55:00,460.234985,460.700012,459.899993,460.279998,327321.0
1697216400,0,2023-10-13 17:00:00,460.130004,460.434997,459.690002,459.809997,306780.0
1697216700,0,2023-10-13 17:05:00,459.779998,459.809906,457.700012,457.940002,733341.0
1697217000,0,2023-10-13 17:10:00,457.959991,458.536499,457.320007,457.45111,513060.0
1697217300,0,2023-10-13 17:15:00,457.450012,457.75,456.950012,457.125885,488497.0
1697217600,0,2023-10-13 17:20:00,457.149993,457.459991,456.600006,456.720001,450372.0
1697217900,0,2023-10-13 17:25:00,456.72171,456.790008,454.5,455.010009,869488.0
1697218200,0,2023-10-13 17:30:00,454.970794,455.23999,454.200012,454.929992,643061.0
1697218500,0,2023-10-13 17:35:00,454.885009,454.970001,454.049987,454.394989,501299.0
1697218800,0,2023-10-13 17:40:00,454.380004,456.450012,454.309997,456.218597,725509.0
1697219100,0,2023-10-13 17:45:00,456.23001,456.339996,455.440002,455.630004,377165.0
1697219400,0,2023-10-13 17:50:00,455.674987,456.290008,455.259002,455.5,336472.0
1697219700,0,2023-10-13 17:55:00,455.519989,456.190002,455.173095,455.373687,289965.0
1697220000,0,2023-10-13 18:00:00,455.434997,455.630004,454.899993,455.109985,309764.0
1697220300,0,2023-10-13 18:05:00,455.160003,456.5,454.760009,455.10971,393216.0
1697220600,0,2023-10-13 18:10:00,455.089996,455.589996,454.880004,455.212585,253786.0
1697220900,0,2023-10-13 18:15:00,455.170013,455.23001,453.920013,454.380004,537871.0
1697221200,0,2023-10-13 18:20:00,454.426605,454.600006,452.799987,453.040008,453868.0
1697221500,0,2023-10-13 18:25:00,453.047607,453.859893,452.880004,453.799987,531800.0
1697221800,0,2023-10-13 18:30:00,453.829986,454.946502,453.589996,454.619995,468874.0
1697222100,0,2023-10-13 18:35:00,454.670013,454.929992,453.733093,454.700012,417073.0
1697222400,0,2023-10-13 18:40:00,454.649993,455.549987,454.299987,454.459991,461567.0
1697222700,0,2023-10-13 18:45:00,454.420013,455.579986,454.3302,455.262207,352768.0
1697223000,0,2023-10-13 18:50:00,455.265014,455.720001,454.755004,455.450012,453077.0
1697223300,0,2023-10-13 18:55:00,455.429992,456.160003,454.510009,455.675811,583802.0
1697223600,0,2023-10-13 19:00:00,455.700012,456.48999,455.109985,455.934997,636043.0
1697223900,0,2023-10-13 19:05:00,455.890014,456.049987,454.5,455.877502,616968.0
1697224200,0,2023-10-13 19:10:00,455.910003,457.570007,455.531005,456.809997,708102.0
1697224500,0,2023-10-13 19:15:00,456.810089,456.829986,455.670013,455.920013,637364.0
1697224800,0,2023-10-13 19:20:00,455.929992,456.200012,455.174285,456.123992,540496.0
1697225100,0,2023-10-13 19:25:00,456.109985,456.299987,454.610107,455.079986,644923.0
1697225400,0,2023-10-13 19:30:00,455.130004,455.630004,454.559997,454.609985,654709.0
1697225700,0,2023-10-13 19:35:00,454.686004,455.43991,454.429992,455.320007,617972.0
1697226000,0,2023-10-13 19:40:00,455.279998,455.450012,454.147094,454.600006,660109.0
1697226300,0,2023-10-13 19:45:00,454.575012,455.170013,454.312011,455.070007,660087.0
1697226600,0,2023-10-13 19:50:00,455.040008,455.040008,454.0,454.890014,867509.0
1697226900,0,2023-10-13 19:55:00,454.850006,454.850006,453.549987,454.579986,1497762.0
1697463000,0,2023-10-16 13:30:00,450.704986,454.829986,450.570007,454.559997,2309879.0
1697463300,0,2023-10-16 13:35:00,454.559997,458.48999,454.360107,457.0,1239886.0
1697463600,0,2023-10-16 13:40:00,457.163604,458.600006,455.690002,455.992492,1181490.0
1697463900,0,2023-10-16 13:45:00,456.144989,456.629791,452.299987,452.850006,1059585.0
1697464200,0,2023-10-16 13:50:00,452.779998,453.75,451.670013,452.070007,884538.0
1697464500,0,2023-10-16 13:55:00,452.130004,455.700012,451.75,455.690002,797699.0
1697464800,0,2023-10-16 14:00:00,455.48999,456.581207,454.950012,456.089996,835649.0
1697465100,0,2023-10-16 14:05:00,456.070007,457.540008,456.044189,457.461791,716433.0
1697465400,0,2023-10-16 14:10:00,457.5,459.359985,457.019989,457.929992,980789.0
1697465700,0,2023-10-16 14:15:00,457.98999,459.25,457.500091,458.369995,697014.0
1697466000,0,2023-10-16 14:20:00,458.320007,459.670013,457.869995,459.259613,676930.0
1697466300,0,2023-10-16 14:25:00,459.359985,460.416107,458.880004,460.174987,889116.0
1697466600,0,2023-10-16 14:30:00,460.220001,461.251403,459.950012,460.54721,766739.0
1697466900,0,2023-10-16 14:35:00,460.600006,461.209991,459.709991,460.049987,651034.0
1697467200,0,2023-10-16 14:40:00,460.049987,460.299987,458.800292,459.454986,529049.0
1697467500,0,2023-10-16 14:45:00,459.420013,459.5,458.019989,458.420013,426573.0
1697467800,0,2023-10-16 14:50:00,458.499908,458.69699,457.563995,457.869995,536191.0
1697468100,0,2023-10-16 14:55:00,457.904998,459.75,457.793609,459.631988,431223.0
1697468400,0,2023-10-16 15:00:00,459.660003,460.132507,458.444,458.820007,423966.0
1697468700,0,2023-10-16 15:05:00,458.820007,460.339996,458.709991,460.077789,394799.0
1697469000,0,2023-10-16 15:10:00,460.070007,460.209899,459.167694,459.570007,264736.0
1697469300,0,2023-10-16 15:15:00,459.660003,460.188507,458.5401,458.779998,300731.0
1697469600,0,2023-10-16 15:20:00,458.820007,459.079986,458.369995,458.690002,312730.0
1697469900,0,2023-10-16 15:25:00,458.652496,460.5,458.390289,460.470001,474470.0
1697470200,0,2023-10-16 15:30:00,460.48001,461.940002,460.48001,461.903594,655608.0
1697470500,0,2023-10-16 15:35:00,461.899993,462.25,460.179992,460.260009,717435.0
1697470800,0,2023-10-16 15:40:00,460.279907,460.5,459.380004,459.380004,304782.0
1697471100,0,2023-10-16 15:45:00,459.466888,460.5,459.190185,460.335998,295261.0
1697471400,0,2023-10-16 15:50:00,460.363311,460.600006,459.11499,459.170013,302739.0
1697471700,0,2023-10-16 15:55:00,459.209991,459.494384,458.209106,458.23001,310291.0
1697472000,0,2023-10-16 16:00:00,458.320007,458.339904,457.311004,457.804992,360562.0
1697472300,0,2023-10-16 16:05:00,457.936798,459.136993,457.809997,458.940002,369186.0
1697472600,0,2023-10-16 16:10:00,458.929992,458.934997,457.600006,457.68341,284035.0
1697472900,0,2023-10-16 16:15:00,457.674987,459.0,457.649993,458.335113,349387.0
1697473200,0,2023-10-16 16:20:00,458.399902,459.25,458.079986,459.130004,258123.0
1697473500,0,2023-10-16 16:25:00,459.109985,459.179992,458.420013,458.779998,164767.0
1697473800,0,2023-10-16 16:30:00,458.859893,459.219909,458.039611,458.339996,208903.0
1697474100,0,2023-10-16 16:35:00,458.279998,458.640014,457.859985,458.279998,164711.0
1697474400,0,2023-10-16 16:40:00,458.299987,458.839904,458.0,458.663208,206516.0
1697474700,0,2023-10-16 16:45:00,458.739898,459.570007,458.339996,458.619995,338256.0
1697475000,0,2023-10-16 16:50:00,458.649993,459.329895,458.41629,458.825012,193811.0
1697475300,0,2023-10-16 16:55:00,458.890014,458.970001,457.709991,458.890014,236032.0
1697475600,0,2023-10-16 17:00:00,458.910003,460.079986,458.804992,459.98001,368754.0
1697475900,0,2023-10-16 17:05:00,460.0,460.399993,459.800109,460.380004,232950.0
1697476200,0,2023-10-16 17:10:00,460.380004,460.589904,459.768005,459.830688,259738.0
1697476500,0,2023-10-16 17:15:00,459.850006,460.069396,458.772888,458.859985,248846.0
1697476800,0,2023-10-16 17:20:00,458.829986,458.839904,456.0,456.100006,739535.0
1697477100,0,2023-10-16 17:25:00,456.059997,456.983306,455.079986,456.519989,519046.0
1697477400,0,2023-10-16 17:30:00,456.549987,457.351409,455.959991,456.98001,294310.0
1697477700,0,2023-10-16 17:35:00,456.929992,457.369995,456.630004,456.850006,284811.0
1697478000,0,2023-10-16 17:40:00,456.890014,457.910003,456.829986,457.830902,288643.0
1697478300,0,2023-10-16 17:45:00,457.785003,457.859985,457.119995,457.799407,237129.0
1697478600,0,2023-10-16 17:50:00,457.809997,458.549987,457.270111,458.216888,291616.0
1697478900,0,2023-10-16 17:55:00,458.279907,458.529998,458.119995,458.48001,200941.0
1697479200,0,2023-10-16 18:00:00,458.519989,458.540008,457.400085,458.470001,336808.0
1697479500,0,2023-10-16 18:05:00,458.5,459.489898,458.170013,459.270294,363906.0
1697479800,0,2023-10-16 18:10:00,459.269989,459.695587,459.010101,459.109985,208743.0
1697480100,0,2023-10-16 18:15:00,459.070007,459.399902,458.720001,459.309906,188567.0
1697480400,0,2023-10-16 18:20:00,459.23999,459.359985,458.5,459.159912,192784.0
1697480700,0,2023-10-16 18:25:00,459.119995,459.94989,458.850006,458.945007,359402.0
1697481000,0,2023-10-16 18:30:00,458.932586,459.209991,458.390014,459.135009,220240.0
1697481300,0,2023-10-16 18:35:00,459.024993,459.48999,458.0,458.779998,183181.0
1697481600,0,2023-10-16 18:40:00,458.73001,459.499908,458.420013,459.399993,140295.0
1697481900,0,2023-10-16 18:45:00,459.404998,459.579986,458.850006,458.928009,163791.0
1697482200,0,2023-10-16 18:50:00,458.959991,459.559906,458.859985,459.459991,152229.0
1697482500,0,2023-10-16 18:55:00,459.450012,460.088989,459.256408,460.049987,290308.0
1697482800,0,2023-10-16 19:00:00,460.054992,460.160003,459.330108,459.858398,204433.0
1697483100,0,2023-10-16 19:05:00,459.899993,460.890014,459.821411,460.609985,337780.0
1697483400,0,2023-10-16 19:10:00,460.609985,460.98999,460.03009,460.079986,283321.0
1697483700,0,2023-10-16 19:15:00,460.089996,460.713287,460.049987,460.309997,209820.0
1697484000,0,2023-10-16 19:20:00,460.369995,461.0,460.369995,460.709991,244388.0
1697484300,0,2023-10-16 19:25:00,460.679992,461.510009,460.679992,461.420104,325102.0
1697484600,0,2023-10-16 19:30:00,461.475006,461.570007,460.380004,460.510009,464113.0
1697484900,0,2023-10-16 19:35:00,460.545013,461.409912,460.25,461.254302,388985.0
1697485200,0,2023-10-16 19:40:00,461.25,461.839996,461.170013,461.393798,365427.0
1697485500,0,2023-10-16 19:45:00,461.359985,461.450012,460.569396,460.763092,370624.0
1697485800,0,2023-10-16 19:50:00,460.760009,462.0,460.339996,461.7919,510694.0
1697486100,0,2023-10-16 19:55:00,461.790008,462.079986,460.429992,460.880004,1148058.0
1697549400,0,2023-10-17 13:30:00,440.0,441.790008,434.149993,434.839996,8147708.0
1697549700,0,2023-10-17 13:35:00,434.839996,437.130004,433.339996,436.394989,2958063.0
1697550000,0,2023-10-17 13:40:00,436.441986,436.630004,434.029998,434.539703,1907836.0
1697550300,0,2023-10-17 13:45:00,434.440002,434.579986,427.670013,429.549987,3593985.0
1697550600,0,2023-10-17 13:50:00,429.464996,429.69989,424.799987,428.700012,2776632.0
1697550900,0,2023-10-17 13:55:00,428.720001,430.640014,428.420013,430.119995,1858695.0
1697551200,0,2023-10-17 14:00:00,430.089996,434.170013,429.649993,433.79251,2387335.0
1697551500,0,2023-10-17 14:05:00,433.850006,436.23001,432.760009,435.910003,2058784.0
1697551800,0,2023-10-17 14:10:00,435.890014,436.100006,433.959991,434.019989,1610985.0
1697552100,0,2023-10-17 14:15:00,434.078094,437.149993,433.950012,436.994995,1628094.0
1697552400,0,2023-10-17 14:20:00,437.049987,438.75,434.869995,436.760009,1549083.0
1697552700,0,2023-10-17 14:25:00,436.760009,437.5,435.959991,437.322204,934603.0
1697553000,0,2023-10-17 14:30:00,437.320007,439.329895,437.196105,439.165008,1305379.0
1697553300,0,2023-10-17 14:35:00,439.170013,440.130004,438.369995,438.670013,1443391.0
1697553600,0,2023-10-17 14:40:00,438.619995,439.0,437.75,438.109985,998978.0
1697553900,0,2023-10-17 14:45:00,438.160003,441.769989,438.079986,441.410003,1380773.0
1697554200,0,2023-10-17 14:50:00,441.454986,442.470001,440.565002,440.68991,1257328.0
1697554500,0,2023-10-17 14:55:00,440.649993,442.040008,440.320007,440.679992,701308.0
1697555100,0,2023-10-17 15:05:00,438.795288,439.079986,438.019989,438.609985,2091240.0
1697555400,0,2023-10-17 15:10:00,438.589996,439.910003,438.269989,438.560699,836742.0
1697555700,0,2023-10-17 15:15:00,438.609985,441.470001,438.309997,441.278015,1134393.0
1697556000,0,2023-10-17 15:20:00,441.250793,441.75,440.28009,440.920013,791440.0
1697556300,0,2023-10-17 15:25:00,440.920013,442.429992,440.450012,441.709991,811846.0
1697556600,0,2023-10-17 15:30:00,441.649993,443.809997,441.079986,443.619995,1088194.0
1697556900,0,2023-10-17 15:35:00,443.609985,444.279907,442.880004,443.410003,983575.0
1697557200,0,2023-10-17 15:40:00,443.470001,444.089996,442.890014,443.450012,663812.0
1697557500,0,2023-10-17 15:45:00,443.434997,445.0,443.399993,444.950012,711987.0
1697557800,0,2023-10-17 15:50:00,444.875091,444.98001,443.260101,444.0,753560.0
1697558100,0,2023-10-17 15:55:00,444.049896,444.959991,443.670013,444.255004,615760.0
1697558400,0,2023-10-17 16:00:00,444.200012,445.799987,444.0,444.472412,950203.0
1697558700,0,2023-10-17 16:05:00,444.459991,445.739898,444.190002,445.679992,581781.0
1697559000,0,2023-10-17 16:10:00,445.679992,447.0,444.899993,446.752014,1038568.0
1697559300,0,2023-10-17 16:15:00,446.73001,447.0,445.600006,446.019989,615638.0
1697559600,0,2023-10-17 16:20:00,446.038513,447.470001,445.850006,446.630004,627416.0
1697559900,0,2023-10-17 16:25:00,446.630004,447.540008,446.399993,447.244995,550599.0
1697560200,0,2023-10-17 16:30:00,447.190002,447.369995,446.019989,446.130004,539933.0
1697560500,0,2023-10-17 16:35:00,446.109985,446.319885,445.270111,445.767303,588094.0
1697560800,0,2023-10-17 16:40:00,445.760009,445.940002,445.200012,445.519989,343146.0
1697561100,0,2023-10-17 16:45:00,445.459991,445.630004,443.339996,444.359985,859465.0
1697561400,0,2023-10-17 16:50:00,444.309997,445.089904,444.279998,444.869995,406757.0
1697561700,0,2023-10-17 16:55:00,444.820007,445.619995,443.700012,444.25,444886.0
1697562000,0,2023-10-17 17:00:00,444.209991,444.579986,442.495208,442.495208,567907.0
1697562300,0,2023-10-17 17:05:00,442.570007,442.940002,441.449584,442.23999,899469.0
1697562600,0,2023-10-17 17:10:00,442.249908,442.8432,440.759399,440.869995,598464.0
1697562900,0,2023-10-17 17:15:00,440.886199,441.959991,440.810089,441.644989,459480.0
1697563200,0,2023-10-17 17:20:00,441.644989,442.269989,440.750091,440.804992,497626.0
1697563500,0,2023-10-17 17:25:00,440.753204,441.429901,440.130004,440.149993,457287.0
1697563800,0,2023-10-17 17:30:00,440.214996,440.214996,438.394989,438.859985,1004506.0
1697564100,0,2023-10-17 17:35:00,438.937713,439.429901,438.209991,439.179992,720293.0
1697564400,0,2023-10-17 17:40:00,439.109985,439.670013,438.209991,439.38861,661117.0
1697564700,0,2023-10-17 17:45:00,439.359985,439.399993,438.209991,439.059997,487378.0
1697565000,0,2023-10-17 17:50:00,439.010009,439.149902,437.160003,437.320007,730518.0
1697565300,0,2023-10-17 17:55:00,437.269989,437.579711,436.540008,436.940002,636044.0
1697565600,0,2023-10-17 18:00:00,437.005004,437.619995,436.679992,437.575012,598424.0
1697565900,0,2023-10-17 18:05:00,437.619995,438.119995,437.260101,438.029998,575212.0
1697566200,0,2023-10-17 18:10:00,438.0,438.880004,437.450103,438.600006,670137.0
1697566500,0,2023-10-17 18:15:00,438.600006,439.940002,438.440002,438.799987,724651.0
1697566800,0,2023-10-17 18:20:00,438.799987,439.890014,438.65979,439.227905,452008.0
1697567100,0,2023-10-17 18:25:00,439.227905,439.969909,439.020507,439.638,487446.0
1697567400,0,2023-10-17 18:30:00,439.640014,439.970001,438.799987,439.36499,385048.0
1697567700,0,2023-10-17 18:35:00,439.359985,440.089996,438.720092,439.565002,602967.0
1697568000,0,2023-10-17 18:40:00,439.565002,439.869995,438.850006,439.466491,391199.0
1697568300,0,2023-10-17 18:45:00,439.5,441.149993,439.029998,440.540008,647267.0
1697568600,0,2023-10-17 18:50:00,440.549987,440.734405,437.799987,438.054107,709651.0
1697568900,0,2023-10-17 18:55:00,438.061309,438.600006,437.220001,437.619995,687446.0
1697569200,0,2023-10-17 19:00:00,437.549987,438.179992,436.420104,437.0,602820.0
1697569500,0,2023-10-17 19:05:00,437.0,438.229309,436.595001,437.674499,590385.0
1697569800,0,2023-10-17 19:10:00,437.820007,438.519989,437.459991,438.289886,453221.0
1697570100,0,2023-10-17 19:15:00,438.272888,439.0,438.019989,438.908508,532547.0
1697570400,0,2023-10-17 19:20:00,438.915008,439.746307,438.769989,439.000305,713062.0
1697570700,0,2023-10-17 19:25:00,439.054992,439.779998,438.560089,439.170013,562801.0
1697571000,0,2023-10-17 19:30:00,439.25,439.75,438.779998,438.880004,564884.0
1697571300,0,2023-10-17 19:35:00,438.850006,439.470001,438.760009,438.950012,392504.0
1697571600,0,2023-10-17 19:40:00,439.010009,439.200012,437.868011,438.299987,585079.0
1697571900,0,2023-10-17 19:45:00,438.359985,439.179992,438.23001,439.033599,537217.0
1697572200,0,2023-10-17 19:50:00,439.029998,439.899993,438.579895,439.6445,681693.0
1697572500,0,2023-10-17 19:55:00,439.690002,440.36499,439.25,439.549987,1288700.0
1697635800,0,2023-10-18 13:30:00,425.910003,431.369995,425.079986,431.092193,5028899.0
1697636100,0,2023-10-18 13:35:00,431.149993,432.190002,428.5,429.709991,1951449.0
1697636400,0,2023-10-18 13:40:00,429.595001,429.999908,425.700012,425.73999,1756761.0
1697636700,0,2023-10-18 13:45:00,425.700103,427.299987,424.399993,425.440002,2045425.0
1697637000,0,2023-10-18 13:50:00,425.440002,426.649414,423.23999,426.001007,1852586.0
1697637300,0,2023-10-18 13:55:00,426.0,427.799987,424.75,427.290008,1336800.0
1697637600,0,2023-10-18 14:00:00,427.23001,427.470001,425.200012,425.519989,1048328.0
1697637900,0,2023-10-18 14:05:00,425.519989,427.619995,424.470001,425.359985,1239244.0
1697638200,0,2023-10-18 14:10:00,425.410003,425.920013,424.0,424.540008,1257945.0
1697638500,0,2023-10-18 14:15:00,424.68991,425.119995,423.339996,423.984985,1602117.0
1697638800,0,2023-10-18 14:20:00,423.984985,429.332794,423.890014,428.559997,1922642.0
1697639100,0,2023-10-18 14:25:00,428.540008,428.639892,426.5,426.820007,878320.0
1697639400,0,2023-10-18 14:30:00,426.899993,427.380004,424.48001,424.724609,817456.0
1697639700,0,2023-10-18 14:35:00,424.600006,424.850006,423.019989,424.159484,1172889.0
1697640000,0,2023-10-18 14:40:00,424.19989,425.679992,423.560302,425.002502,771330.0
1697640300,0,2023-10-18 14:45:00,425.0,426.25,424.940002,425.829589,564672.0
1697640600,0,2023-10-18 14:50:00,425.829986,426.43991,424.160003,424.60501,754809.0
1697640900,0,2023-10-18 14:55:00,424.640014,424.899993,423.200012,423.382507,687274.0
1697641200,0,2023-10-18 15:00:00,423.380004,424.760009,423.290008,423.809997,657343.0
1697641500,0,2023-10-18 15:05:00,423.825012,423.825012,421.799987,422.880004,1272000.0
1697641800,0,2023-10-18 15:10:00,422.880004,423.719909,422.48999,423.209991,562509.0
1697642100,0,2023-10-18 15:15:00,423.23001,425.674987,423.130004,424.885009,756381.0
1697642400,0,2023-10-18 15:20:00,424.890014,425.100006,423.799987,424.073394,557842.0
1697642700,0,2023-10-18 15:25:00,424.029998,425.300903,423.200012,423.610107,569497.0
1697643000,0,2023-10-18 15:30:00,423.635009,425.149993,423.429992,424.23001,463179.0
1697643300,0,2023-10-18 15:35:00,424.140014,425.179992,423.920013,424.799987,424204.0
1697643600,0,2023-10-18 15:40:00,424.679992,425.359985,423.640014,423.790008,543695.0
1697643900,0,2023-10-18 15:45:00,423.769012,424.399993,423.23999,424.015014,373880.0
1697644200,0,2023-10-18 15:50:00,424.0,424.295013,423.410003,423.820007,322362.0
1697644500,0,2023-10-18 15:55:00,423.799987,424.880004,423.0,423.23999,544226.0
1697644800,0,2023-10-18 16:00:00,423.196685,425.079986,422.390014,424.713195,657077.0
1697645100,0,2023-10-18 16:05:00,424.75,426.0,423.510009,425.959991,647245.0
1697645400,0,2023-10-18 16:10:00,425.945007,426.98001,425.529998,425.765014,829785.0
1697645700,0,2023-10-18 16:15:00,425.720092,426.299896,423.910003,424.0,638976.0
1697646000,0,2023-10-18 16:20:00,424.005004,424.031494,423.23001,423.575012,504776.0
1697646300,0,2023-10-18 16:25:00,423.621887,423.909912,423.019989,423.087493,415793.0
1697646600,0,2023-10-18 16:30:00,423.010009,423.709991,422.900085,423.033386,398656.0
1697646900,0,2023-10-18 16:35:00,423.035003,423.98999,422.089996,422.393707,519172.0
1697647200,0,2023-10-18 16:40:00,422.48001,423.48001,422.070098,422.950012,378331.0
1697647500,0,2023-10-18 16:45:00,422.890014,423.329986,421.820007,422.23001,458677.0
1697647800,0,2023-10-18 16:50:00,422.141113,422.279907,421.160003,421.459808,698654.0
1697648100,0,2023-10-18 16:55:00,421.540008,422.009887,421.410095,421.450012,387841.0
1697648400,0,2023-10-18 17:00:00,421.440002,423.070007,420.380004,423.070007,922767.0
1697648700,0,2023-10-18 17:05:00,423.059997,423.140014,421.720306,422.279998,429336.0
1697649000,0,2023-10-18 17:10:00,422.274993,423.450012,421.679992,423.070007,469444.0
1697649300,0,2023-10-18 17:15:00,423.049987,424.079986,423.049987,423.800109,615993.0
1697649600,0,2023-10-18 17:20:00,423.850006,424.932006,423.709014,424.48001,516855.0
1697649900,0,2023-10-18 17:25:00,424.48001,424.570007,423.440002,423.709991,363725.0
1697650200,0,2023-10-18 17:30:00,423.680114,423.680114,422.436004,422.673187,366009.0
1697650500,0,2023-10-18 17:35:00,422.649993,422.649993,421.520111,421.899993,446061.0
1697650800,0,2023-10-18 17:40:00,421.929992,422.25,421.75,422.174987,332849.0
1697651100,0,2023-10-18 17:45:00,422.140106,422.390014,421.200103,422.269989,400401.0
1697651400,0,2023-10-18 17:50:00,422.265014,422.740386,421.941101,422.5,395033.0
1697651700,0,2023-10-18 17:55:00,422.5,423.600006,422.450012,423.202087,342580.0
1697652000,0,2023-10-18 18:00:00,423.409912,423.429992,422.75,423.119995,338915.0
1697652300,0,2023-10-18 18:05:00,423.095001,424.011993,422.309997,423.487091,412009.0
1697652600,0,2023-10-18 18:10:00,423.440002,423.510009,422.059997,422.320007,324849.0
1697652900,0,2023-10-18 18:15:00,422.320007,422.390014,421.405609,421.48001,366638.0
1697653200,0,2023-10-18 18:20:00,421.440002,422.19989,421.309997,421.98001,349475.0
1697653500,0,2023-10-18 18:25:00,422.029907,422.660003,421.436187,422.450103,341414.0
1697653800,0,2023-10-18 18:30:00,422.584014,423.274993,422.136993,422.549987,454754.0
1697654100,0,2023-10-18 18:35:00,422.529998,422.929901,421.950012,421.950012,304467.0
1697654400,0,2023-10-18 18:40:00,421.929992,422.541107,421.257385,421.450012,394787.0
1697654700,0,2023-10-18 18:45:00,421.390014,422.25,421.010009,421.713104,537828.0
1697655000,0,2023-10-18 18:50:00,421.600097,421.879486,420.5,420.560089,500655.0
1697655300,0,2023-10-18 18:55:00,420.619995,421.100006,420.089996,420.399993,603045.0
1697655600,0,2023-10-18 19:00:00,420.41101,420.440002,419.209991,419.858001,1141868.0
1697655900,0,2023-10-18 19:05:00,419.839996,420.010009,418.850006,419.964904,795846.0
1697656200,0,2023-10-18 19:10:00,419.970001,420.599914,419.609985,420.070007,596384.0
1697656500,0,2023-10-18 19:15:00,420.059112,420.660003,419.589996,419.660003,504031.0
1697656800,0,2023-10-18 19:20:00,419.651702,420.919891,419.350006,420.887512,541391.0
1697657100,0,2023-10-18 19:25:00,420.8479,420.959991,419.887512,420.214996,478065.0
1697657400,0,2023-10-18 19:30:00,420.234985,420.470001,419.700012,420.120086,522759.0
1697657700,0,2023-10-18 19:35:00,420.120086,420.559997,419.529113,419.929901,613624.0
1697658000,0,2023-10-18 19:40:00,419.859985,420.169891,419.390014,419.390014,502644.0
1697658300,0,2023-10-18 19:45:00,419.370086,419.440002,418.25,418.69049,903397.0
1697658600,0,2023-10-18 19:50:00,418.670013,421.0,418.670013,420.98999,966764.0
1697658900,0,2023-10-18 19:55:00,420.98999,422.609985,420.98999,421.970001,1763685.0
1697722200,0,2023-10-19 13:30:00,428.109985,428.679901,423.61029,423.869995,3013691.0
1697722500,0,2023-10-19 13:35:00,423.869995,424.859985,422.420013,424.14389,1411598.0
1697722800,0,2023-10-19 13:40:00,424.059997,426.0,423.459991,425.454986,1163136.0
1697723100,0,2023-10-19 13:45:00,425.48999,426.579986,424.5,425.684906,1058015.0
1697723400,0,2023-10-19 13:50:00,425.799987,430.269989,425.630096,428.86499,1540860.0
1697723700,0,2023-10-19 13:55:00,428.85501,429.769897,426.600006,427.424987,1299819.0
1697724000,0,2023-10-19 14:00:00,427.434997,427.75,425.609985,426.065002,831621.0
1697724300,0,2023-10-19 14:05:00,426.019989,428.579986,425.850006,428.429901,771378.0
1697724600,0,2023-10-19 14:10:00,428.359985,432.970001,428.359985,430.997985,1751003.0
1697724900,0,2023-10-19 14:15:00,431.054992,431.209899,429.299987,429.73001,676802.0
1697725200,0,2023-10-19 14:20:00,429.640014,430.209899,428.283508,429.399902,556548.0
1697725500,0,2023-10-19 14:25:00,429.339996,429.381103,426.5,426.619995,588007.0
1697725800,0,2023-10-19 14:30:00,426.609985,428.660003,426.5,428.549987,814574.0
1697726100,0,2023-10-19 14:35:00,428.540008,429.849914,428.309997,429.25,625474.0
1697726400,0,2023-10-19 14:40:00,429.209991,429.759887,428.200012,429.095001,531354.0
1697726700,0,2023-10-19 14:45:00,429.092895,429.519989,428.290008,429.320007,360209.0
1697727000,0,2023-10-19 14:50:00,429.350006,430.132904,427.720092,427.98999,670442.0
1697727300,0,2023-10-19 14:55:00,427.989013,429.420013,427.924987,428.394989,350562.0
1697727600,0,2023-10-19 15:00:00,428.483795,429.420013,427.350097,428.132904,468063.0
1697727900,0,2023-10-19 15:05:00,428.190002,428.549987,426.890014,427.519989,449962.0
1697728200,0,2023-10-19 15:10:00,427.48999,428.149902,426.700012,426.776397,332286.0
1697728500,0,2023-10-19 15:15:00,426.769989,427.390014,425.579986,426.119995,438757.0
1697728800,0,2023-10-19 15:20:00,426.079986,426.579986,425.410003,426.542114,333780.0
1697729100,0,2023-10-19 15:25:00,426.559997,427.609893,425.890014,427.494293,706893.0
1697729400,0,2023-10-19 15:30:00,427.475189,428.440002,427.125,428.415985,401632.0
1697729700,0,2023-10-19 15:35:00,428.36499,429.190002,428.100006,428.630004,462541.0
1697730000,0,2023-10-19 15:40:00,428.550292,429.249114,428.23001,429.180908,272139.0
1697730300,0,2023-10-19 15:45:00,429.177307,430.094512,429.020111,429.640014,434626.0
1697730600,0,2023-10-19 15:50:00,429.75,430.399902,428.600006,428.654998,434013.0
1697730900,0,2023-10-19 15:55:00,428.670013,429.078186,428.140014,428.380004,332345.0
1697731200,0,2023-10-19 16:00:00,428.470001,431.399993,427.200012,429.710388,1092630.0
1697731500,0,2023-10-19 16:05:00,429.720001,430.279907,427.799987,427.859985,491496.0
1697731800,0,2023-10-19 16:10:00,427.920013,428.809997,427.300109,427.535003,409507.0
1697732100,0,2023-10-19 16:15:00,427.609985,429.169006,427.040008,428.889892,458737.0
1697732400,0,2023-10-19 16:20:00,428.921813,431.540008,428.725006,430.945709,866094.0
1697732700,0,2023-10-19 16:25:00,430.866302,430.98001,428.190002,428.481689,673496.0
1697733000,0,2023-10-19 16:30:00,428.571807,429.119995,425.078704,425.529998,786555.0
1697733300,0,2023-10-19 16:35:00,425.510009,425.760009,424.510009,425.429992,637155.0
1697733600,0,2023-10-19 16:40:00,425.489685,426.389892,424.089996,424.436706,638807.0
1697733900,0,2023-10-19 16:45:00,424.390014,426.879913,424.270111,426.549987,611418.0
1697734200,0,2023-10-19 16:50:00,426.559997,427.119995,424.829986,426.793792,524018.0
1697734500,0,2023-10-19 16:55:00,426.744995,427.25,425.679992,426.450012,405458.0
1697734800,0,2023-10-19 17:00:00,426.450012,427.799987,426.260009,426.649993,395074.0
1697735100,0,2023-10-19 17:05:00,426.740692,428.690002,426.399993,427.815002,433283.0
1697735400,0,2023-10-19 17:10:00,427.720001,428.410003,427.0,427.143493,338775.0
1697735700,0,2023-10-19 17:15:00,427.170013,428.116485,426.140106,427.640014,358084.0
1697736000,0,2023-10-19 17:20:00,427.630004,427.849914,426.309997,426.640014,264440.0
1697736300,0,2023-10-19 17:25:00,426.649993,427.699798,426.059997,427.059997,357822.0
1697736600,0,2023-10-19 17:30:00,427.220001,427.760009,425.871704,426.10501,344221.0
1697736900,0,2023-10-19 17:35:00,426.220001,426.399993,424.410003,424.73999,409498.0
1697737200,0,2023-10-19 17:40:00,424.734985,424.907714,423.520111,423.920013,434304.0
1697737500,0,2023-10-19 17:45:00,423.899993,424.839996,423.48001,424.309997,398206.0
1697737800,0,2023-10-19 17:50:00,424.380004,424.965301,423.930114,424.48999,258191.0
1697738100,0,2023-10-19 17:55:00,424.5,425.591003,424.312011,424.850006,295995.0
1697738400,0,2023-10-19 18:00:00,424.609985,425.459991,424.109985,424.545013,249128.0
1697738700,0,2023-10-19 18:05:00,424.519989,425.0,424.0,424.269989,238764.0
1697739000,0,2023-10-19 18:10:00,424.200012,425.23999,424.200012,424.630004,269636.0
1697739300,0,2023-10-19 18:15:00,424.690002,425.48001,424.079986,424.885009,290135.0
1697739600,0,2023-10-19 18:20:00,424.98999,425.479888,423.799987,424.200012,294269.0
1697739900,0,2023-10-19 18:25:00,424.204986,425.059997,423.880004,424.129394,250513.0
1697740200,0,2023-10-19 18:30:00,424.070007,424.070007,421.290008,421.415008,713254.0
1697740500,0,2023-10-19 18:35:00,421.450012,421.479888,419.859985,420.470001,1041467.0
1697740800,0,2023-10-19 18:40:00,420.549987,420.549987,418.920104,419.73999,586977.0
1697741100,0,2023-10-19 18:45:00,419.742004,420.321411,418.820007,419.747406,582417.0
1697741400,0,2023-10-19 18:50:00,419.75,420.93991,419.677185,420.101593,540389.0
1697741700,0,2023-10-19 18:55:00,420.154998,421.329986,419.500091,420.299987,574893.0
1697742000,0,2023-10-19 19:00:00,420.260009,422.420013,420.160003,422.195007,673284.0
1697742300,0,2023-10-19 19:05:00,422.184997,423.0,421.910003,422.096313,655347.0
1697742600,0,2023-10-19 19:10:00,422.075012,422.790008,421.609985,421.815002,423990.0
1697742900,0,2023-10-19 19:15:00,421.709991,422.319885,421.029998,421.802001,372353.0
1697743200,0,2023-10-19 19:20:00,421.809997,422.262603,420.320007,420.577514,396084.0
1697743500,0,2023-10-19 19:25:00,420.549987,420.950012,419.850006,420.839996,393283.0
1697743800,0,2023-10-19 19:30:00,420.942687,421.940002,420.5,421.803588,525428.0
1697744100,0,2023-10-19 19:35:00,421.700103,422.329986,421.559997,421.765014,380234.0
1697744400,0,2023-10-19 19:40:00,421.809997,421.909912,420.100006,420.11499,388337.0
1697744700,0,2023-10-19 19:45:00,420.100006,421.269989,419.850006,421.144592,517213.0
1697745000,0,2023-10-19 19:50:00,421.220001,422.200012,421.059997,421.570007,835276.0
1697745300,0,2023-10-19 19:55:00,421.519989,421.649993,420.579986,420.839996,917156.0
1697808600,0,2023-10-20 13:30:00,418.899993,421.269989,418.200012,419.834991,2805397.0
1697808900,0,2023-10-20 13:35:00,419.779998,423.890014,417.725006,423.459991,1585984.0
1697809200,0,2023-10-20 13:40:00,423.475006,424.390014,421.640014,422.214996,1128277.0
1697809500,0,2023-10-20 13:45:00,422.208404,423.869995,421.800109,422.510009,618286.0
1697809800,0,2023-10-20 13:50:00,422.399993,424.049987,421.23999,423.910003,787453.0
1697810100,0,2023-10-20 13:55:00,423.959991,424.700012,422.519989,422.565185,693245.0
1697810400,0,2023-10-20 14:00:00,422.526214,424.100006,422.429992,423.269989,611061.0
1697810700,0,2023-10-20 14:05:00,423.209991,423.679992,420.910003,421.770111,698904.0
1697811000,0,2023-10-20 14:10:00,421.812408,422.205902,419.670013,419.849914,788047.0
1697811300,0,2023-10-20 14:15:00,419.839996,421.470001,419.570007,420.5,728665.0
1697811600,0,2023-10-20 14:20:00,420.50949,420.970001,419.200012,419.915008,494068.0
1697811900,0,2023-10-20 14:25:00,419.969909,419.970001,418.250091,418.829986,656460.0
1697812200,0,2023-10-20 14:30:00,418.760009,419.119995,416.888397,418.209991,870931.0
1697812500,0,2023-10-20 14:35:00,418.261108,418.5,416.600006,416.859893,685759.0
1697812800,0,2023-10-20 14:40:00,416.790313,417.269989,415.709991,415.950012,683132.0
1697813100,0,2023-10-20 14:45:00,415.971313,416.079986,413.920013,414.019897,1180246.0
1697813400,0,2023-10-20 14:50:00,413.970001,414.23001,412.600006,413.119903,1232367.0
1697813700,0,2023-10-20 14:55:00,413.029998,413.089904,410.809997,411.109985,1287454.0
1697814000,0,2023-10-20 15:00:00,411.019989,411.98001,410.779998,411.200012,956962.0
1697814300,0,2023-10-20 15:05:00,411.247192,413.200012,411.143707,413.135009,1446757.0
1697814600,0,2023-10-20 15:10:00,413.100006,413.700012,411.841003,413.575714,883433.0
1697814900,0,2023-10-20 15:15:00,413.570007,413.839904,412.170013,412.505004,570343.0
1697815200,0,2023-10-20 15:20:00,412.517486,413.119995,411.670013,412.019989,605301.0
1697815500,0,2023-10-20 15:25:00,412.019989,412.450012,411.299987,412.160003,478699.0
1697815800,0,2023-10-20 15:30:00,412.200012,414.140014,412.100097,413.879913,745827.0
1697816100,0,2023-10-20 15:35:00,413.769989,414.549987,413.200012,414.440002,636867.0
1697816400,0,2023-10-20 15:40:00,414.450012,414.720092,413.309997,413.33551,709187.0
1697816700,0,2023-10-20 15:45:00,413.339508,414.100006,413.010009,414.084991,444488.0
1697817000,0,2023-10-20 15:50:00,413.975006,414.700012,413.799987,414.009887,477566.0
1697817300,0,2023-10-20 15:55:00,414.005004,414.890014,413.350006,413.660003,547230.0
1697817600,0,2023-10-20 16:00:00,413.725006,414.170013,412.339996,412.709991,469656.0
1697817900,0,2023-10-20 16:05:00,412.75,413.070007,412.059997,412.230194,353321.0
1697818200,0,2023-10-20 16:10:00,412.200012,412.799896,412.010009,412.569885,314696.0
1697818500,0,2023-10-20 16:15:00,412.401611,413.470001,412.149993,413.200012,360140.0
1697818800,0,2023-10-20 16:20:00,413.149993,413.5,412.589996,412.959991,389170.0
1697819100,0,2023-10-20 16:25:00,412.98001,413.0,412.019989,412.154998,333125.0
1697819400,0,2023-10-20 16:30:00,412.209991,413.720001,412.135101,413.600006,389736.0
1697819700,0,2023-10-20 16:35:00,413.600006,414.279388,413.318389,413.540008,427686.0
1697820000,0,2023-10-20 16:40:00,413.54071,413.779998,413.079986,413.487396,241406.0
1697820300,0,2023-10-20 16:45:00,413.484985,415.0,413.399993,414.959686,416754.0
1697820600,0,2023-10-20 16:50:00,414.950012,415.149902,414.429992,414.950012,372079.0
1697820900,0,2023-10-20 16:55:00,414.910095,416.390014,414.899993,416.390014,577490.0
1697821200,0,2023-10-20 17:00:00,416.390014,416.75,415.619995,416.106292,563609.0
1697821500,0,2023-10-20 17:05:00,416.179992,416.379913,415.059997,415.079986,441830.0
1697821800,0,2023-10-20 17:10:00,415.10501,415.5,414.700012,415.139801,361940.0
1697822100,0,2023-10-20 17:15:00,415.024993,418.200012,414.720092,418.005004,826752.0
1697822400,0,2023-10-20 17:20:00,417.950012,418.502014,417.320098,417.410003,575724.0
1697822700,0,2023-10-20 17:25:00,417.399993,417.729888,416.679992,417.130004,325589.0
1697823000,0,2023-10-20 17:30:00,417.200012,418.059997,416.75,417.73999,344540.0
1697823300,0,2023-10-20 17:35:00,417.660888,418.1781,417.470001,417.488708,311486.0
1697823600,0,2023-10-20 17:40:00,417.48001,418.75,417.390014,418.027313,337923.0
1697823900,0,2023-10-20 17:45:00,418.119995,418.309997,416.700012,417.010009,374937.0
1697824200,0,2023-10-20 17:50:00,417.005401,417.75,416.368988,416.765014,344429.0
1697824500,0,2023-10-20 17:55:00,416.767211,417.566986,416.600006,417.549987,295759.0
1697824800,0,2023-10-20 18:00:00,417.5,417.839996,416.720001,417.139892,286805.0
1697825100,0,2023-10-20 18:05:00,417.022094,417.970001,416.760009,417.820007,309563.0
1697825400,0,2023-10-20 18:10:00,417.820007,417.94989,415.769989,415.839996,428089.0
1697825700,0,2023-10-20 18:15:00,415.819,416.079986,414.73001,415.0,511975.0
1697826000,0,2023-10-20 18:20:00,415.040008,415.75,414.920013,415.420013,253323.0
1697826300,0,2023-10-20 18:25:00,415.371704,415.559997,414.556213,414.975006,329925.0
1697826600,0,2023-10-20 18:30:00,414.940002,415.890014,414.529998,415.598785,311716.0
1697826900,0,2023-10-20 18:35:00,415.550994,416.019989,414.600006,415.018493,371371.0
1697827200,0,2023-10-20 18:40:00,415.054992,415.054992,414.106109,414.940002,357166.0
1697827500,0,2023-10-20 18:45:00,414.920013,415.290008,414.559997,414.879913,280008.0
1697827800,0,2023-10-20 18:50:00,414.869995,415.809997,414.35501,415.630096,352702.0
1697828100,0,2023-10-20 18:55:00,415.609985,416.459991,415.339996,415.475006,373084.0
1697828400,0,2023-10-20 19:00:00,415.5,416.320007,415.190093,415.600585,294111.0
1697828700,0,2023-10-20 19:05:00,415.640014,416.079986,414.890014,415.0,257818.0
1697829000,0,2023-10-20 19:10:00,414.98001,415.510009,414.622009,415.260009,297682.0
1697829300,0,2023-10-20 19:15:00,415.190002,415.899993,414.929992,415.785003,274491.0
1697829600,0,2023-10-20 19:20:00,415.75,415.75,414.399993,414.73999,327717.0
1697829900,0,2023-10-20 19:25:00,414.690002,415.049987,414.25,414.950012,299993.0
1697830200,0,2023-10-20 19:30:00,414.929992,415.669891,414.929992,415.524993,371118.0
1697830500,0,2023-10-20 19:35:00,415.5,415.749908,414.920013,415.290008,345949.0
1697830800,0,2023-10-20 19:40:00,415.369903,415.399993,414.299987,414.73001,486649.0
1697831100,0,2023-10-20 19:45:00,414.720001,415.189788,414.410003,414.619995,414037.0
1697831400,0,2023-10-20 19:50:00,414.709991,414.709991,413.820007,413.98999,578983.0
1697831700,0,2023-10-20 19:55:00,414.0,414.23001,413.559997,413.73999,1126022.0
1698067800,0,2023-10-23 13:30:00,412.290008,414.260009,410.545013,411.5,2038887.0
1698068100,0,2023-10-23 13:35:00,411.390014,411.746887,409.450012,410.709991,1098236.0
1698068400,0,2023-10-23 13:40:00,410.704986,412.4841,410.079986,412.320007,918450.0
1698068700,0,2023-10-23 13:45:00,412.330505,416.299896,411.839996,415.665008,1302841.0
1698069000,0,2023-10-23 13:50:00,415.665008,418.119995,415.510009,417.105285,1199948.0
1698069300,0,2023-10-23 13:55:00,417.019989,419.570007,416.820098,419.23999,1003208.0
1698069600,0,2023-10-23 14:00:00,419.329986,419.75,417.250091,418.5,943696.0
1698069900,0,2023-10-23 14:05:00,418.420013,419.290008,417.910003,418.079986,589584.0
1698070200,0,2023-10-23 14:10:00,418.065002,420.578186,417.600006,420.424987,957111.0
1698070500,0,2023-10-23 14:15:00,420.369995,422.219909,419.420013,422.141387,1054024.0
1698070800,0,2023-10-23 14:20:00,422.109985,424.299987,421.709991,423.799987,1168282.0
1698071100,0,2023-10-23 14:25:00,423.779998,424.149993,422.839996,423.589996,758103.0
1698071400,0,2023-10-23 14:30:00,423.48001,424.099914,421.720001,422.10501,881931.0
1698071700,0,2023-10-23 14:35:00,422.100006,423.970001,421.149993,423.751708,812838.0
1698072000,0,2023-10-23 14:40:00,423.790008,425.600006,423.050109,425.359985,1032240.0
1698072300,0,2023-10-23 14:45:00,425.380004,425.5,423.210113,423.369903,618563.0
1698072600,0,2023-10-23 14:50:00,423.299102,423.790008,422.200012,422.440704,1226987.0
1698072900,0,2023-10-23 14:55:00,422.48999,423.890014,422.170104,423.880004,514310.0
1698073200,0,2023-10-23 15:00:00,423.880004,423.969909,422.209991,422.670104,397800.0
1698073500,0,2023-10-23 15:05:00,422.75,423.440002,422.220001,422.98999,374953.0
1698073800,0,2023-10-23 15:10:00,423.0,424.410003,422.769989,424.400695,431059.0
1698074100,0,2023-10-23 15:15:00,424.426513,425.029998,424.029998,424.929992,475520.0
1698074400,0,2023-10-23 15:20:00,424.970001,426.040008,424.869995,425.48999,672938.0
1698074700,0,2023-10-23 15:25:00,425.406311,426.269989,425.23999,425.654998,596010.0
1698075000,0,2023-10-23 15:30:00,425.660003,426.029998,424.910003,425.774993,452666.0
1698075300,0,2023-10-23 15:35:00,425.774993,427.200012,425.25,427.035003,643776.0
1698075600,0,2023-10-23 15:40:00,426.98001,427.079895,425.950012,426.019989,430239.0
1698075900,0,2023-10-23 15:45:00,425.989013,426.850006,425.550109,425.970001,525453.0
1698076200,0,2023-10-23 15:50:00,426.029998,426.730499,425.820007,426.200012,393646.0
1698076500,0,2023-10-23 15:55:00,426.186492,427.700012,425.899993,427.679992,516428.0
1698076800,0,2023-10-23 16:00:00,427.635009,427.790008,427.100097,427.320007,435803.0
1698077100,0,2023-10-23 16:05:00,427.320007,428.645996,427.309997,428.32611,545314.0
1698077400,0,2023-10-23 16:10:00,428.262084,428.606689,427.799987,428.279998,367122.0
1698077700,0,2023-10-23 16:15:00,428.304992,429.380004,427.86499,427.904998,598929.0
1698078000,0,2023-10-23 16:20:00,427.904998,428.739898,427.149993,428.679901,533838.0
1698078300,0,2023-10-23 16:25:00,428.600006,428.739898,427.910003,428.279998,310445.0
1698078600,0,2023-10-23 16:30:00,428.269989,428.380004,426.829986,427.359985,424983.0
1698078900,0,2023-10-23 16:35:00,427.406188,428.0,426.960113,427.679992,297672.0
1698079200,0,2023-10-23 16:40:00,427.646209,427.690002,426.345001,426.549896,436338.0
1698079500,0,2023-10-23 16:45:00,426.559997,427.100006,426.270111,426.600006,311451.0
1698079800,0,2023-10-23 16:50:00,426.579986,428.070007,426.5578,427.795104,417149.0
1698080100,0,2023-10-23 16:55:00,427.755004,429.970001,427.594909,429.890014,575048.0
1698080400,0,2023-10-23 17:00:00,429.959991,429.98999,429.111389,429.445007,464029.0
1698080700,0,2023-10-23 17:05:00,429.464996,429.700012,429.160003,429.410003,261233.0
1698081000,0,2023-10-23 17:10:00,429.404998,429.549987,428.510009,428.799987,258479.0
1698081300,0,2023-10-23 17:15:00,428.839996,428.839996,427.299987,427.529907,376794.0
1698081600,0,2023-10-23 17:20:00,427.459991,428.519989,427.279998,428.149993,574617.0
1698081900,0,2023-10-23 17:25:00,428.150299,428.369995,427.440093,427.910003,263114.0
1698082200,0,2023-10-23 17:30:00,427.859985,428.690002,427.200012,428.160003,320575.0
1698082500,0,2023-10-23 17:35:00,428.23001,429.0,428.160003,428.625,326108.0
1698082800,0,2023-10-23 17:40:00,428.549987,428.899902,428.244995,428.579986,193748.0
1698083100,0,2023-10-23 17:45:00,428.593597,429.549987,428.160003,429.369995,333908.0
1698083400,0,2023-10-23 17:50:00,429.410003,429.640014,428.640106,428.773986,237309.0
1698083700,0,2023-10-23 17:55:00,428.799987,428.839996,427.899993,428.440002,236067.0
1698084000,0,2023-10-23 18:00:00,428.399993,428.869995,427.940002,428.716003,355993.0
1698084300,0,2023-10-23 18:05:00,428.760009,429.349914,428.559997,429.190002,238427.0
1698084600,0,2023-10-23 18:10:00,429.149993,429.470001,428.559997,429.146911,272777.0
1698084900,0,2023-10-23 18:15:00,429.218597,429.320007,427.950012,428.270904,246878.0
1698085200,0,2023-10-23 18:20:00,428.210113,428.700012,427.799987,428.369995,246720.0
1698085500,0,2023-10-23 18:25:00,428.359985,428.98001,428.220001,428.61499,236664.0
1698085800,0,2023-10-23 18:30:00,428.630004,428.899993,427.900085,427.900085,291333.0
1698086100,0,2023-10-23 18:35:00,427.900085,428.600006,427.700012,428.589385,254376.0
1698086400,0,2023-10-23 18:40:00,428.589996,429.167999,427.459991,427.850006,394425.0
1698086700,0,2023-10-23 18:45:00,427.950012,429.140014,427.589996,428.640014,259193.0
1698087000,0,2023-10-23 18:50:00,428.630004,429.279998,428.130004,429.214996,343513.0
1698087300,0,2023-10-23 18:55:00,429.209991,429.660003,428.23999,429.260009,513852.0
1698087600,0,2023-10-23 19:00:00,429.295196,432.479888,429.220001,431.570007,1400231.0
1698087900,0,2023-10-23 19:05:00,431.609985,432.179901,430.600006,431.089996,879066.0
1698088200,0,2023-10-23 19:10:00,431.109985,431.109985,428.890014,430.369995,775774.0
1698088500,0,2023-10-23 19:15:00,430.373199,430.529998,429.660095,430.23001,466238.0
1698088800,0,2023-10-23 19:20:00,430.200012,430.448913,428.990112,429.174987,492351.0
1698089100,0,2023-10-23 19:25:00,429.158508,429.649993,428.369995,429.179992,472042.0
1698089400,0,2023-10-23 19:30:00,429.149993,429.540008,428.110198,429.404998,503553.0
1698089700,0,2023-10-23 19:35:00,429.442108,430.220001,428.808898,429.770599,574107.0
1698090000,0,2023-10-23 19:40:00,429.734985,430.579986,429.600006,429.820007,536522.0
1698090300,0,2023-10-23 19:45:00,429.779998,430.089996,429.160003,430.089996,552661.0
1698090600,0,2023-10-23 19:50:00,429.98999,430.119995,428.880004,429.549987,779147.0
1698090900,0,2023-10-23 19:55:00,429.609985,429.98999,429.299987,429.790008,912013.0
1698154200,0,2023-10-24 13:30:00,430.769989,432.140014,426.910003,431.809997,3577091.0
1698154500,0,2023-10-24 13:35:00,431.714996,431.879913,429.799987,430.831787,924130.0
1698154800,0,2023-10-24 13:40:00,430.890014,433.829895,429.589996,430.625,1234255.0
1698155100,0,2023-10-24 13:45:00,430.450012,430.779998,428.450012,428.804992,949393.0
1698155400,0,2023-10-24 13:50:00,428.804992,431.98001,428.079986,431.23001,885259.0
1698155700,0,2023-10-24 13:55:00,431.160003,433.269989,430.029998,433.089996,776494.0
1698156000,0,2023-10-24 14:00:00,432.940002,433.110107,430.799987,431.48001,605469.0
1698156300,0,2023-10-24 14:05:00,431.48001,432.359893,430.844207,431.829986,574994.0
1698156600,0,2023-10-24 14:10:00,431.799987,432.129913,429.130096,429.704986,627174.0
1698156900,0,2023-10-24 14:15:00,429.769897,429.769989,427.589996,427.725006,748728.0
1698157200,0,2023-10-24 14:20:00,427.725006,431.130004,427.640106,430.339996,727038.0
1698157500,0,2023-10-24 14:25:00,430.399993,430.619995,429.0,430.127502,583827.0
1698157800,0,2023-10-24 14:30:00,430.100006,431.169891,429.600189,430.23001,548324.0
1698158100,0,2023-10-24 14:35:00,430.25,431.925994,429.48999,431.720001,509410.0
1698158400,0,2023-10-24 14:40:00,431.726013,432.130004,430.799987,432.047485,523819.0
1698158700,0,2023-10-24 14:45:00,432.093811,432.679992,431.500091,432.323699,545048.0
1698159000,0,2023-10-24 14:50:00,432.285003,432.380004,430.100097,430.177001,482428.0
1698159300,0,2023-10-24 14:55:00,430.23999,430.75,429.536499,430.350006,414767.0
1698159600,0,2023-10-24 15:00:00,430.368896,431.679992,429.299987,431.679992,477502.0
1698159900,0,2023-10-24 15:05:00,431.679992,431.829986,430.690002,431.420104,392264.0
1698160200,0,2023-10-24 15:10:00,431.459991,432.179992,431.040008,431.769989,561498.0
1698160500,0,2023-10-24 15:15:00,431.700012,431.948913,431.059997,431.400085,284310.0
1698160800,0,2023-10-24 15:20:00,431.453704,431.859985,429.600097,431.0,352482.0
1698161100,0,2023-10-24 15:25:00,430.890014,431.25,430.179992,430.339904,247743.0
1698161400,0,2023-10-24 15:30:00,430.209991,430.98001,429.706695,430.660003,285823.0
1698161700,0,2023-10-24 15:35:00,430.559997,430.696807,428.799987,429.142395,323403.0
1698162000,0,2023-10-24 15:40:00,429.200012,430.109985,429.0401,429.643585,355474.0
1698162300,0,2023-10-24 15:45:00,429.619995,431.209991,429.549987,430.966186,374692.0
1698162600,0,2023-10-24 15:50:00,430.995208,431.329895,430.430114,431.269989,337929.0
1698162900,0,2023-10-24 15:55:00,431.290008,432.119995,430.700012,432.099914,269372.0
1698163200,0,2023-10-24 16:00:00,432.089996,432.290008,430.820007,431.019989,283193.0
1698163500,0,2023-10-24 16:05:00,431.0,431.709991,430.829986,430.894989,241652.0
1698163800,0,2023-10-24 16:10:00,430.910003,431.609893,430.559997,431.25,205518.0
1698164100,0,2023-10-24 16:15:00,431.1203,431.299987,430.290008,430.399993,244244.0
1698164400,0,2023-10-24 16:20:00,430.375,430.679992,429.929992,430.070007,223045.0
1698164700,0,2023-10-24 16:25:00,430.109405,430.149993,429.0,429.140014,313838.0
1698165000,0,2023-10-24 16:30:00,429.119995,429.169586,428.0,428.040008,453087.0
1698165300,0,2023-10-24 16:35:00,428.040008,428.923889,427.410003,428.488006,394694.0
1698165600,0,2023-10-24 16:40:00,428.420013,428.600006,427.5,427.940002,272293.0
1698165900,0,2023-10-24 16:45:00,427.940002,428.279907,427.119995,428.023895,366293.0
1698166200,0,2023-10-24 16:50:00,427.950012,428.440002,427.690002,428.200195,398492.0
1698166500,0,2023-10-24 16:55:00,428.23001,428.73999,427.920013,428.700012,251990.0
1698166800,0,2023-10-24 17:00:00,428.679992,429.23001,428.420013,429.079986,270106.0
1698167100,0,2023-10-24 17:05:00,429.101715,430.269989,428.970092,429.994689,313756.0
1698167400,0,2023-10-24 17:10:00,430.029998,430.169891,429.329986,429.844085,227896.0
1698167700,0,2023-10-24 17:15:00,429.831787,430.260009,429.510009,430.220001,227669.0
1698168000,0,2023-10-24 17:20:00,430.23999,430.850006,430.190002,430.760009,290165.0
1698168300,0,2023-10-24 17:25:00,430.670013,431.160003,430.450012,431.109985,272503.0
1698168600,0,2023-10-24 17:30:00,431.140014,431.709991,430.700012,431.059997,334513.0
1698168900,0,2023-10-24 17:35:00,431.139892,431.269897,430.53009,430.929992,216675.0
1698169200,0,2023-10-24 17:40:00,430.964996,431.369995,430.519989,430.989898,224340.0
1698169500,0,2023-10-24 17:45:00,430.859588,431.0,430.340087,430.5,231530.0
1698169800,0,2023-10-24 17:50:00,430.5,431.5,430.5,430.904998,204009.0
1698170100,0,2023-10-24 17:55:00,430.959991,431.220001,430.309997,431.129913,198508.0
1698170400,0,2023-10-24 18:00:00,431.075012,431.5,430.675903,430.98999,199799.0
1698170700,0,2023-10-24 18:05:00,430.98999,431.570007,430.869995,431.253112,207889.0
1698171000,0,2023-10-24 18:10:00,431.309997,431.549987,430.5,431.190002,230086.0
1698171300,0,2023-10-24 18:15:00,431.184997,431.510009,430.799987,431.019989,183383.0
1698171600,0,2023-10-24 18:20:00,431.040008,431.839996,430.690002,431.704986,253595.0
1698171900,0,2023-10-24 18:25:00,431.709503,432.279998,431.660003,432.260009,296513.0
1698172200,0,2023-10-24 18:30:00,432.279998,432.970001,432.010498,432.559997,402133.0
1698172500,0,2023-10-24 18:35:00,432.549987,432.929992,432.5,432.763092,269615.0
1698172800,0,2023-10-24 18:40:00,432.809997,433.109985,432.579986,433.019989,336764.0
1698173100,0,2023-10-24 18:45:00,433.010009,433.350006,432.760009,433.290008,346509.0
1698173400,0,2023-10-24 18:50:00,433.320007,433.529998,432.250091,433.339385,466695.0
1698173700,0,2023-10-24 18:55:00,433.309997,433.690002,433.079986,433.399993,318271.0
1698174000,0,2023-10-24 19:00:00,433.429992,434.0,433.299987,433.5,413296.0
1698174300,0,2023-10-24 19:05:00,433.420013,434.100006,433.170013,433.820007,333895.0
1698174600,0,2023-10-24 19:10:00,433.950012,435.0,433.859985,434.740112,579948.0
1698174900,0,2023-10-24 19:15:00,434.779998,436.119995,434.779998,435.399993,777937.0
1698175200,0,2023-10-24 19:20:00,435.399993,435.859985,434.950012,435.459991,417207.0
1698175500,0,2023-10-24 19:25:00,435.48001,435.799987,435.10321,435.459991,367197.0
1698175800,0,2023-10-24 19:30:00,435.540008,436.540008,435.440002,436.170013,537162.0
1698176100,0,2023-10-24 19:35:00,436.149993,436.600006,435.950012,436.146606,398416.0
1698176400,0,2023-10-24 19:40:00,436.169891,436.690002,435.917114,436.47409,430765.0
1698176700,0,2023-10-24 19:45:00,436.48999,436.919891,436.170684,436.630004,471331.0
1698177000,0,2023-10-24 19:50:00,436.600006,436.829986,435.549987,436.399993,731862.0
1698177300,0,2023-10-24 19:55:00,436.320007,436.970001,436.299987,436.630004,1137612.0
1698240600,0,2023-10-25 13:30:00,433.98001,436.5,431.799987,432.640014,1423920.0
1698240900,0,2023-10-25 13:35:00,432.734985,434.5,431.679992,433.290008,843849.0
1698241200,0,2023-10-25 13:40:00,433.160003,433.470001,431.0,431.049987,731846.0
1698241500,0,2023-10-25 13:45:00,431.040008,431.130004,429.549987,429.779998,783107.0
1698241800,0,2023-10-25 13:50:00,429.820007,430.600006,428.670013,430.246185,703449.0
1698242100,0,2023-10-25 13:55:00,430.244995,432.200012,430.0,431.890014,789999.0
1698242400,0,2023-10-25 14:00:00,431.890014,432.380004,430.140014,431.601013,524619.0
1698242700,0,2023-10-25 14:05:00,431.619995,433.600006,431.450012,433.390106,568824.0
1698243000,0,2023-10-25 14:10:00,433.390014,433.809997,432.809997,433.320007,583657.0
1698243300,0,2023-10-25 14:15:00,433.23999,434.390014,433.23001,433.769195,571574.0
1698243600,0,2023-10-25 14:20:00,433.829986,434.779998,432.820007,434.339813,504064.0
1698243900,0,2023-10-25 14:25:00,434.290313,434.69989,432.880004,433.464996,422236.0
1698244200,0,2023-10-25 14:30:00,433.5195,434.25,432.799987,433.400512,423740.0
1698244500,0,2023-10-25 14:35:00,433.48999,434.149993,432.519989,433.311401,420522.0
1698244800,0,2023-10-25 14:40:00,433.23999,433.670013,431.380004,431.742889,465350.0
1698245100,0,2023-10-25 14:45:00,431.799987,432.529998,431.460113,431.790008,356995.0
1698245400,0,2023-10-25 14:50:00,431.769989,431.827301,429.519989,429.950012,551763.0
1698245700,0,2023-10-25 14:55:00,429.950012,430.5,429.454986,430.154998,344987.0
1698246000,0,2023-10-25 15:00:00,430.249908,431.850006,430.089996,431.059997,402084.0
1698246300,0,2023-10-25 15:05:00,431.0,431.570007,430.519989,430.700012,242979.0
1698246600,0,2023-10-25 15:10:00,430.769989,431.25,430.170013,431.167999,261896.0
1698246900,0,2023-10-25 15:15:00,431.209991,431.219909,429.550109,430.244995,273383.0
1698247200,0,2023-10-25 15:20:00,430.246795,430.600006,427.890014,428.160003,614613.0
1698247500,0,2023-10-25 15:25:00,428.149993,429.259796,427.281005,429.089996,450065.0
1698247800,0,2023-10-25 15:30:00,428.98999,429.760009,428.214996,428.98001,316715.0
1698248100,0,2023-10-25 15:35:00,429.019989,429.299987,428.380004,428.727294,229430.0
1698248400,0,2023-10-25 15:40:00,428.600006,428.869903,427.200012,428.199707,357078.0
1698248700,0,2023-10-25 15:45:00,428.200012,428.299987,426.049987,426.720001,433086.0
1698249000,0,2023-10-25 15:50:00,426.75,426.75,425.109985,425.670013,518838.0
1698249300,0,2023-10-25 15:55:00,425.630004,426.109985,425.200012,425.579986,264292.0
1698249600,0,2023-10-25 16:00:00,425.5,426.23999,425.299987,425.799987,290714.0
1698249900,0,2023-10-25 16:05:00,425.720001,426.109985,424.470001,424.760009,507458.0
1698250200,0,2023-10-25 16:10:00,424.817993,425.395996,424.220001,425.149993,339677.0
1698250500,0,2023-10-25 16:15:00,425.200012,425.739898,424.537414,424.649993,323877.0
1698250800,0,2023-10-25 16:20:00,424.630004,425.23001,423.709991,424.979888,474326.0
1698251100,0,2023-10-25 16:25:00,424.899993,425.589996,424.619995,425.308013,279439.0
1698251400,0,2023-10-25 16:30:00,425.299987,426.389892,425.046203,425.684997,330937.0
1698251700,0,2023-10-25 16:35:00,425.649993,426.089996,424.889099,425.059997,240466.0
1698252000,0,2023-10-25 16:40:00,425.040008,425.144989,422.890014,423.202514,493880.0
1698252300,0,2023-10-25 16:45:00,423.170013,423.489898,422.109985,422.415191,434484.0
1698252600,0,2023-10-25 16:50:00,422.464996,423.48999,422.320007,423.214996,302281.0
1698252900,0,2023-10-25 16:55:00,423.22879,423.470001,422.720001,423.339996,317681.0
1698253200,0,2023-10-25 17:00:00,423.329986,423.869903,421.200012,421.457489,581925.0
1698253500,0,2023-10-25 17:05:00,421.48999,422.0,421.229614,421.470001,303952.0
1698253800,0,2023-10-25 17:10:00,421.459991,422.179992,420.880096,422.040008,461052.0
1698254100,0,2023-10-25 17:15:00,422.010009,422.190002,420.910095,421.309997,414138.0
1698254400,0,2023-10-25 17:20:00,421.269989,421.470001,420.73999,421.270996,272978.0
1698254700,0,2023-10-25 17:25:00,421.299987,421.339996,419.510009,420.247985,552276.0
1698255000,0,2023-10-25 17:30:00,420.170013,420.25,419.130004,419.766296,332827.0
1698255300,0,2023-10-25 17:35:00,419.769989,419.850006,418.309997,418.320007,436401.0
1698255600,0,2023-10-25 17:40:00,418.345001,418.540008,417.167999,417.297302,553038.0
1698255900,0,2023-10-25 17:45:00,417.25,418.350006,417.089996,418.279998,432166.0
1698256200,0,2023-10-25 17:50:00,418.25,418.98999,417.900085,418.529907,458203.0
1698256500,0,2023-10-25 17:55:00,418.569702,420.148803,418.450012,419.875,576182.0
1698256800,0,2023-10-25 18:00:00,419.86499,420.459411,419.299987,419.494995,500478.0
1698257100,0,2023-10-25 18:05:00,419.440002,420.458007,419.350006,420.070007,357900.0
1698257400,0,2023-10-25 18:10:00,420.0,421.160003,419.410095,421.010009,384967.0
1698257700,0,2023-10-25 18:15:00,421.0,421.179992,420.559997,420.86499,361007.0
1698258000,0,2023-10-25 18:20:00,420.836395,421.5,420.170013,420.644989,341651.0
1698258300,0,2023-10-25 18:25:00,420.647491,420.880004,419.75,419.98001,265140.0
1698258600,0,2023-10-25 18:30:00,419.899993,420.649993,419.079986,419.204986,351051.0
1698258900,0,2023-10-25 18:35:00,419.209991,419.309997,417.299987,417.399993,600165.0
1698259200,0,2023-10-25 18:40:00,417.450012,418.174987,417.339996,417.580993,355048.0
1698259500,0,2023-10-25 18:45:00,417.540008,418.109985,416.510009,416.728607,511935.0
1698259800,0,2023-10-25 18:50:00,416.670013,417.470001,416.549987,417.320007,355145.0
1698260100,0,2023-10-25 18:55:00,417.274993,418.118286,417.220001,417.495086,317105.0
1698260400,0,2023-10-25 19:00:00,417.459991,417.859985,416.861511,417.0625,332903.0
1698260700,0,2023-10-25 19:05:00,417.059997,417.079986,415.549987,416.266204,611468.0
1698261000,0,2023-10-25 19:10:00,416.269989,417.121002,415.799987,415.829986,405061.0
1698261300,0,2023-10-25 19:15:00,415.829986,416.950012,415.829986,416.290008,327153.0
1698261600,0,2023-10-25 19:20:00,416.244995,417.700012,416.119995,417.670013,446111.0
1698261900,0,2023-10-25 19:25:00,417.562011,418.630004,417.269989,418.549987,486787.0
1698262200,0,2023-10-25 19:30:00,418.559997,419.440002,418.460113,418.529998,532318.0
1698262500,0,2023-10-25 19:35:00,418.484497,419.23001,418.390014,418.970001,412134.0
1698262800,0,2023-10-25 19:40:00,418.899993,418.980804,417.350006,417.440002,480157.0
1698263100,0,2023-10-25 19:45:00,417.410003,418.600006,417.339996,418.269989,430323.0
1698263400,0,2023-10-25 19:50:00,418.23999,418.410003,416.700988,416.831298,724387.0
1698263700,0,2023-10-25 19:55:00,416.859985,418.0,416.820007,417.609985,1125720.0
1698327000,0,2023-10-26 13:30:00,418.529998,422.555511,416.010009,419.790008,3426002.0
1698327300,0,2023-10-26 13:35:00,419.919494,422.200012,414.279998,414.459991,1332786.0
1698327600,0,2023-10-26 13:40:00,414.410003,417.309997,414.279998,416.575012,910999.0
1698327900,0,2023-10-26 13:45:00,416.570007,417.369995,412.839996,413.180114,917732.0
1698328200,0,2023-10-26 13:50:00,413.179992,414.649993,411.299987,412.269989,959883.0
1698328500,0,2023-10-26 13:55:00,412.290008,412.890014,410.127502,411.890014,890188.0
1698328800,0,2023-10-26 14:00:00,411.899993,413.28601,410.799987,410.893402,744541.0
1698329100,0,2023-10-26 14:05:00,410.959991,412.970001,409.260009,409.420013,849827.0
1698329400,0,2023-10-26 14:10:00,409.459991,411.23001,408.329986,408.890014,919136.0
1698329700,0,2023-10-26 14:15:00,408.98999,410.279907,407.640014,407.670104,818483.0
1698330000,0,2023-10-26 14:20:00,407.670104,409.549987,407.100006,407.390014,984322.0
1698330300,0,2023-10-26 14:25:00,407.410003,410.859985,406.75,410.170013,1067939.0
1698330600,0,2023-10-26 14:30:00,410.255004,410.869995,409.310089,410.329986,622816.0
1698330900,0,2023-10-26 14:35:00,410.339996,410.799987,407.519989,407.617614,599198.0
1698331200,0,2023-10-26 14:40:00,407.709899,409.93991,406.981292,409.60501,683595.0
1698331500,0,2023-10-26 14:45:00,409.579986,412.049987,409.320007,411.279998,811989.0
1698331800,0,2023-10-26 14:50:00,411.200012,413.099914,411.160003,412.485992,654347.0
1698332100,0,2023-10-26 14:55:00,412.429992,413.25,410.660003,411.333587,599590.0
1698332400,0,2023-10-26 15:00:00,411.415008,411.529907,408.279998,408.390014,537859.0
1698332700,0,2023-10-26 15:05:00,408.420013,408.664215,407.5,408.380004,619996.0
1698333000,0,2023-10-26 15:10:00,408.370086,409.619995,407.5,408.309906,523921.0
1698333300,0,2023-10-26 15:15:00,408.070007,408.251007,406.5,407.234985,775262.0
1698333600,0,2023-10-26 15:20:00,407.220001,407.419891,404.589996,404.665008,1114933.0
1698333900,0,2023-10-26 15:25:00,404.670013,405.5,404.0,404.130096,739785.0
1698334200,0,2023-10-26 15:30:00,404.214996,405.407989,403.970001,404.049987,618955.0
1698334500,0,2023-10-26 15:35:00,404.065002,404.979888,403.290008,404.390014,651389.0
1698334800,0,2023-10-26 15:40:00,404.390014,405.184997,402.529998,402.595001,689699.0
1698335100,0,2023-10-26 15:45:00,402.587097,404.5,402.5,404.48999,521174.0
1698335400,0,2023-10-26 15:50:00,404.450012,405.5,404.410003,405.470001,485459.0
1698335700,0,2023-10-26 15:55:00,405.459991,406.760009,405.310089,406.119995,513816.0
1698336000,0,2023-10-26 16:00:00,406.119995,406.679992,404.910003,405.450012,404446.0
1698336300,0,2023-10-26 16:05:00,405.451202,405.809906,404.0,404.089996,377338.0
1698336600,0,2023-10-26 16:10:00,404.160003,404.609985,403.640014,403.779998,343532.0
1698336900,0,2023-10-26 16:15:00,403.723999,403.819885,401.175903,401.246002,855551.0
1698337200,0,2023-10-26 16:20:00,401.209991,402.350006,401.049987,401.766601,708429.0
1698337500,0,2023-10-26 16:25:00,401.649993,402.779998,401.500091,402.429992,466282.0
1698337800,0,2023-10-26 16:30:00,402.394989,402.429992,401.650085,401.760314,366073.0
1698338100,0,2023-10-26 16:35:00,401.755004,402.570007,400.700012,400.763092,508846.0
1698338400,0,2023-10-26 16:40:00,400.769989,402.48001,400.493011,401.260101,510650.0
1698338700,0,2023-10-26 16:45:00,401.368286,401.404998,400.160003,400.211395,676208.0
1698339000,0,2023-10-26 16:50:00,400.249114,401.072998,400.019989,400.539093,526779.0
1698339300,0,2023-10-26 16:55:00,400.579986,401.450012,400.380004,400.570007,395174.0
1698339600,0,2023-10-26 17:00:00,400.649993,403.200012,400.539489,402.800109,758301.0
1698339900,0,2023-10-26 17:05:00,402.829986,404.200012,402.600006,403.519989,653534.0
1698340200,0,2023-10-26 17:10:00,403.519989,403.707885,402.260009,402.570007,434395.0
1698340500,0,2023-10-26 17:15:00,402.579986,403.200012,401.970001,402.244506,340457.0
1698340800,0,2023-10-26 17:20:00,402.25,402.279998,400.339996,400.369995,476850.0
1698341100,0,2023-10-26 17:25:00,400.420013,401.419891,400.279998,400.820007,370768.0
1698341400,0,2023-10-26 17:30:00,400.829986,401.299987,398.80191,401.018707,1561451.0
1698341700,0,2023-10-26 17:35:00,400.959991,401.48001,400.690002,401.140014,490021.0
1698342000,0,2023-10-26 17:40:00,401.144989,403.200012,400.968292,402.930114,533497.0
1698342300,0,2023-10-26 17:45:00,402.929992,404.399993,402.861907,403.399993,627601.0
1698342600,0,2023-10-26 17:50:00,403.410003,403.743896,402.109985,402.590393,372275.0
1698342900,0,2023-10-26 17:55:00,402.640014,404.380004,401.890014,404.290008,603698.0
1698343200,0,2023-10-26 18:00:00,404.359985,405.23001,403.660003,403.817687,626414.0
1698343500,0,2023-10-26 18:05:00,403.810089,404.869903,403.666503,403.809906,390888.0
1698343800,0,2023-10-26 18:10:00,403.744995,405.190002,403.679992,404.554992,388319.0
1698344100,0,2023-10-26 18:15:00,404.630004,404.859313,403.25,403.997406,386638.0
1698344400,0,2023-10-26 18:20:00,404.045013,404.510009,403.529998,403.755004,280645.0
1698344700,0,2023-10-26 18:25:00,403.799011,405.679992,402.809997,405.679992,501470.0
1698345000,0,2023-10-26 18:30:00,405.60501,407.339996,404.956787,406.950012,599330.0
1698345300,0,2023-10-26 18:35:00,406.941009,406.941009,405.940002,406.23001,477246.0
1698345600,0,2023-10-26 18:40:00,406.25,406.799987,405.550506,405.579986,323592.0
1698345900,0,2023-10-26 18:45:00,405.649993,407.670013,405.519989,407.220214,490322.0
1698346200,0,2023-10-26 18:50:00,407.220001,408.580993,406.700012,408.285003,520744.0
1698346500,0,2023-10-26 18:55:00,408.285003,409.179992,407.850006,409.149597,483207.0
1698346800,0,2023-10-26 19:00:00,409.125,409.850006,408.160003,408.98999,643957.0
1698347100,0,2023-10-26 19:05:00,408.950012,409.059906,407.570007,407.899993,447222.0
1698347400,0,2023-10-26 19:10:00,407.970001,408.089904,406.245788,406.487396,497300.0
1698347700,0,2023-10-26 19:15:00,406.429992,407.529998,406.130615,407.077789,351621.0
1698348000,0,2023-10-26 19:20:00,407.079986,407.519989,406.420104,407.139892,314769.0
1698348300,0,2023-10-26 19:25:00,407.100006,407.950012,406.829986,407.369903,346608.0
1698348600,0,2023-10-26 19:30:00,407.290008,407.290008,405.609985,405.859985,461401.0
1698348900,0,2023-10-26 19:35:00,405.829986,405.859893,404.25,404.630004,577340.0
1698349200,0,2023-10-26 19:40:00,404.559997,404.690002,403.380004,403.469909,468583.0
1698349500,0,2023-10-26 19:45:00,403.444305,403.519989,402.420013,403.130004,629502.0
1698349800,0,2023-10-26 19:50:00,403.170013,404.660003,402.920013,403.260101,739496.0
1698350100,0,2023-10-26 19:55:00,403.260009,403.629913,402.649993,402.744995,1163316.0
1698413400,0,2023-10-27 13:30:00,411.299987,412.059997,407.475006,408.765014,2313677.0
1698413700,0,2023-10-27 13:35:00,408.765014,410.209991,406.820007,407.589996,1158869.0
1698414000,0,2023-10-27 13:40:00,407.679992,409.450012,405.817504,409.10501,1116507.0
1698414300,0,2023-10-27 13:45:00,409.085998,409.345306,406.570007,406.970001,756360.0
1698414600,0,2023-10-27 13:50:00,406.850006,409.339904,406.709991,406.779998,738846.0
1698414900,0,2023-10-27 13:55:00,406.709991,408.649993,406.630004,407.880004,594194.0
1698415200,0,2023-10-27 14:00:00,407.880004,407.890014,404.839996,407.130004,1032271.0
1698415500,0,2023-10-27 14:05:00,407.059997,408.450012,405.5,406.125305,898995.0
1698415800,0,2023-10-27 14:10:00,406.019989,409.23999,405.929992,407.954986,760964.0
1698416100,0,2023-10-27 14:15:00,407.954986,408.23001,406.290008,406.880004,620997.0
1698416400,0,2023-10-27 14:20:00,406.998107,408.380004,406.510009,407.881805,501957.0
1698416700,0,2023-10-27 14:25:00,407.75,408.98001,406.610107,407.160003,661617.0
1698417000,0,2023-10-27 14:30:00,407.190002,407.869995,406.450012,406.984985,533121.0
1698417300,0,2023-10-27 14:35:00,407.059997,408.399993,406.0,406.174987,630628.0
1698417600,0,2023-10-27 14:40:00,406.23001,406.577392,404.220001,404.309997,699492.0
1698417900,0,2023-10-27 14:45:00,404.404785,405.609985,404.25,404.825012,538024.0
1698418200,0,2023-10-27 14:50:00,404.899993,406.429992,404.799987,405.53659,503026.0
1698418500,0,2023-10-27 14:55:00,405.513,406.25,405.380004,405.690002,347142.0
1698418800,0,2023-10-27 15:00:00,405.760009,406.089996,404.910003,405.391204,346034.0
1698419100,0,2023-10-27 15:05:00,405.380004,406.450012,405.070007,406.079986,361590.0
1698419400,0,2023-10-27 15:10:00,406.109985,407.365112,405.880004,407.339996,499946.0
1698419700,0,2023-10-27 15:15:00,407.269989,409.549987,407.200012,408.589996,883887.0
1698420000,0,2023-10-27 15:20:00,408.540008,410.390014,408.049987,409.839996,696541.0
1698420300,0,2023-10-27 15:25:00,409.842895,410.190002,409.380004,409.575012,398220.0
1698420600,0,2023-10-27 15:30:00,409.670013,409.799987,408.124206,408.213897,539758.0
1698420900,0,2023-10-27 15:35:00,408.25,409.709991,408.200012,409.059997,481492.0
1698421200,0,2023-10-27 15:40:00,409.170013,409.359985,407.764404,407.98999,462336.0
1698421500,0,2023-10-27 15:45:00,408.001007,408.179992,407.040008,407.910003,410961.0
1698421800,0,2023-10-27 15:50:00,407.851593,408.670013,407.600006,408.000091,354390.0
1698422100,0,2023-10-27 15:55:00,408.048492,408.98999,407.812805,408.869995,306664.0
1698422400,0,2023-10-27 16:00:00,408.78009,409.279998,407.950012,408.670013,373050.0
1698422700,0,2023-10-27 16:05:00,408.660003,409.589996,408.549987,409.269989,355825.0
1698423000,0,2023-10-27 16:10:00,409.320007,409.367095,407.720001,407.910003,271171.0
1698423300,0,2023-10-27 16:15:00,407.984985,408.880004,407.720001,408.834991,259787.0
1698423600,0,2023-10-27 16:20:00,408.890014,408.959991,408.079986,408.359985,158685.0
1698423900,0,2023-10-27 16:25:00,408.359985,408.549987,406.890014,407.679992,357572.0
1698424200,0,2023-10-27 16:30:00,407.720001,408.290008,407.430206,408.204986,229868.0
1698424500,0,2023-10-27 16:35:00,408.160003,409.099914,408.079986,408.484985,241741.0
1698424800,0,2023-10-27 16:40:00,408.470001,408.549987,407.5354,407.720001,162650.0
1698425100,0,2023-10-27 16:45:00,407.660003,407.720001,406.590209,406.98999,277856.0
1698425400,0,2023-10-27 16:50:00,407.0,407.119995,406.297698,406.759094,212625.0
1698425700,0,2023-10-27 16:55:00,406.725006,406.725006,405.950012,406.200012,226857.0
1698426000,0,2023-10-27 17:00:00,406.200012,406.440002,405.525909,405.570007,263187.0
1698426300,0,2023-10-27 17:05:00,405.589996,405.589996,403.799987,404.329986,593626.0
1698426600,0,2023-10-27 17:10:00,404.369995,404.910003,403.940002,404.339996,403077.0
1698426900,0,2023-10-27 17:15:00,404.35321,404.858093,403.820007,404.342987,353440.0
1698427200,0,2023-10-27 17:20:00,404.387908,404.98999,403.839996,404.8414,345751.0
1698427500,0,2023-10-27 17:25:00,404.839996,405.600006,404.359985,404.929992,444132.0
1698427800,0,2023-10-27 17:30:00,404.890014,404.910003,403.619995,404.320007,427241.0
1698428100,0,2023-10-27 17:35:00,404.309997,404.98001,403.48999,403.709289,366596.0
1698428400,0,2023-10-27 17:40:00,403.73999,404.279998,402.940002,403.600006,464395.0
1698428700,0,2023-10-27 17:45:00,403.720001,403.890014,403.049987,403.36499,256122.0
1698429000,0,2023-10-27 17:50:00,403.429992,404.249603,402.48001,402.48001,293118.0
1698429300,0,2023-10-27 17:55:00,402.48001,402.570007,401.600006,402.316101,579215.0
1698429600,0,2023-10-27 18:00:00,402.223999,402.565093,401.602691,402.049987,280758.0
1698429900,0,2023-10-27 18:05:00,402.029998,402.200012,400.829986,400.859985,530801.0
1698430200,0,2023-10-27 18:10:00,400.834808,401.799987,400.519989,401.359985,460964.0
1698430500,0,2023-10-27 18:15:00,401.390014,402.600006,401.350097,401.815002,498374.0
1698430800,0,2023-10-27 18:20:00,401.700012,401.799987,400.149993,400.720001,576213.0
1698431100,0,2023-10-27 18:25:00,400.720001,401.279907,400.432403,401.200012,318959.0
1698431400,0,2023-10-27 18:30:00,401.258605,403.100006,400.799987,402.279998,569351.0
1698431700,0,2023-10-27 18:35:00,402.350006,403.799987,402.220001,403.420013,468143.0
1698432000,0,2023-10-27 18:40:00,403.429992,403.829986,402.869995,403.589996,420344.0
1698432300,0,2023-10-27 18:45:00,403.541809,404.070007,402.119995,402.304992,490255.0
1698432600,0,2023-10-27 18:50:00,402.304992,402.98999,401.799987,402.570007,324016.0
1698432900,0,2023-10-27 18:55:00,402.609985,402.68991,401.369995,401.899993,358761.0
1698433200,0,2023-10-27 19:00:00,401.859985,402.459899,401.609985,401.709991,371004.0
1698433500,0,2023-10-27 19:05:00,401.789886,402.850006,401.589996,402.559906,355058.0
1698433800,0,2023-10-27 19:10:00,402.549987,403.329986,402.210601,402.529998,381016.0
1698434100,0,2023-10-27 19:15:00,402.524993,403.598693,402.380004,402.973693,453870.0
1698434400,0,2023-10-27 19:20:00,403.00119,403.459991,402.350006,402.98001,438098.0
1698434700,0,2023-10-27 19:25:00,402.98001,403.880004,402.779998,403.559997,450295.0
1698435000,0,2023-10-27 19:30:00,403.639892,404.070007,402.540008,402.769989,555398.0
1698435300,0,2023-10-27 19:35:00,402.679992,402.799987,402.079986,402.089996,386634.0
1698435600,0,2023-10-27 19:40:00,402.079986,403.18991,402.040008,402.821014,540382.0
1698435900,0,2023-10-27 19:45:00,402.790008,403.649993,402.75,403.445007,559999.0
1698436200,0,2023-10-27 19:50:00,403.350006,404.290008,402.799987,403.920013,642250.0
1698436500,0,2023-10-27 19:55:00,403.910003,405.350006,403.899993,405.049987,1095478.0
1698672600,0,2023-10-30 13:30:00,410.869995,420.260009,408.906311,413.129791,2111837.0
1698672900,0,2023-10-30 13:35:00,413.065002,413.399993,411.48999,412.950012,920155.0
1698673200,0,2023-10-30 13:40:00,413.049987,422.820007,411.399993,412.5,647409.0
1698673500,0,2023-10-30 13:45:00,412.60501,417.170013,412.60501,416.820007,1192003.0
1698673800,0,2023-10-30 13:50:00,416.839996,417.660003,407.359985,415.690002,919037.0
1698674100,0,2023-10-30 13:55:00,415.700012,417.179992,415.109985,415.415008,604290.0
1698674400,0,2023-10-30 14:00:00,415.519989,415.929992,413.860107,414.910003,603696.0
1698674700,0,2023-10-30 14:05:00,414.803894,415.630004,414.402496,415.260009,486072.0
1698675000,0,2023-10-30 14:10:00,415.16809,415.691986,413.713592,414.660095,555688.0
1698675300,0,2023-10-30 14:15:00,414.869995,414.999908,412.010009,412.559997,678995.0
1698675600,0,2023-10-30 14:20:00,412.640014,412.669311,410.310089,410.565185,678645.0
1698675900,0,2023-10-30 14:25:00,410.635009,410.950012,409.090087,409.529998,647317.0
1698676200,0,2023-10-30 14:30:00,409.420013,409.5,408.149993,408.670013,559046.0
1698676500,0,2023-10-30 14:35:00,408.690002,410.299896,408.359985,409.179992,649112.0
1698676800,0,2023-10-30 14:40:00,409.269989,410.100006,407.019989,407.041107,485202.0
1698677100,0,2023-10-30 14:45:00,407.130004,408.369995,406.339996,407.8656,971043.0
1698677400,0,2023-10-30 14:50:00,407.76181,409.999908,407.519989,409.2872,540754.0
1698677700,0,2023-10-30 14:55:00,409.28009,409.469909,407.820098,408.329986,386332.0
1698678000,0,2023-10-30 15:00:00,408.320007,409.920013,408.279998,409.389892,501548.0
1698678300,0,2023-10-30 15:05:00,409.290008,409.849914,408.059997,408.600006,412909.0
1698678600,0,2023-10-30 15:10:00,408.600006,409.560485,408.0,408.119995,370464.0
1698678900,0,2023-10-30 15:15:00,408.160003,408.790008,407.320007,408.69989,346515.0
1698679200,0,2023-10-30 15:20:00,408.700012,409.299987,406.679992,407.019989,446912.0
1698679500,0,2023-10-30 15:25:00,407.019989,407.482604,406.140014,407.339996,401085.0
1698679800,0,2023-10-30 15:30:00,407.399902,408.209991,406.600189,407.350006,347509.0
1698680100,0,2023-10-30 15:35:00,407.359985,408.549987,406.950012,406.959991,293170.0
1698680400,0,2023-10-30 15:40:00,407.054992,408.130004,406.760009,408.013488,226021.0
1698680700,0,2023-10-30 15:45:00,408.070007,408.690002,407.549987,408.420013,224514.0
1698681000,0,2023-10-30 15:50:00,408.545013,410.269989,408.042602,410.049987,463595.0
1698681300,0,2023-10-30 15:55:00,409.98999,410.690002,409.430114,410.570007,327100.0
1698681600,0,2023-10-30 16:00:00,410.513488,410.858703,409.529998,409.8721,346067.0
1698681900,0,2023-10-30 16:05:00,409.73999,409.98999,408.4664,409.059997,278736.0
1698682200,0,2023-10-30 16:10:00,409.059997,409.5,408.700012,409.200012,283063.0
1698682500,0,2023-10-30 16:15:00,409.160003,409.589996,407.899993,408.014099,311412.0
1698682800,0,2023-10-30 16:20:00,408.100006,408.100006,406.93341,407.170013,541181.0
1698683100,0,2023-10-30 16:25:00,407.190002,407.630004,406.653015,407.0,316025.0
1698683400,0,2023-10-30 16:30:00,406.948913,408.390014,406.910003,408.149993,337483.0
1698683700,0,2023-10-30 16:35:00,408.200012,408.799987,407.380004,407.480407,356726.0
1698684000,0,2023-10-30 16:40:00,407.48001,407.799896,405.730102,405.959991,448735.0
1698684300,0,2023-10-30 16:45:00,405.981201,406.369903,405.350006,406.25,404817.0
1698684600,0,2023-10-30 16:50:00,406.290985,406.98001,405.700012,405.760589,297156.0
1698684900,0,2023-10-30 16:55:00,405.880004,406.419891,404.809997,405.760009,398289.0
1698685200,0,2023-10-30 17:00:00,405.815002,406.48001,404.899993,406.290008,307580.0
1698685500,0,2023-10-30 17:05:00,406.255004,406.979888,406.140106,406.709991,213475.0
1698685800,0,2023-10-30 17:10:00,406.600006,406.940002,405.426788,405.839996,272745.0
1698686100,0,2023-10-30 17:15:00,405.839996,406.43991,405.739685,405.950012,193233.0
1698686400,0,2023-10-30 17:20:00,405.915008,407.929992,405.717712,407.799987,412901.0
1698686700,0,2023-10-30 17:25:00,407.690002,409.059997,407.510101,408.609985,380392.0
1698687000,0,2023-10-30 17:30:00,408.700012,409.299987,408.5401,408.640014,375571.0
1698687300,0,2023-10-30 17:35:00,408.69989,409.100006,408.170013,408.554992,299841.0
1698687600,0,2023-10-30 17:40:00,408.540008,409.679992,408.540008,409.5,375992.0
1698687900,0,2023-10-30 17:45:00,409.370086,410.160003,409.149993,409.885009,353077.0
1698688200,0,2023-10-30 17:50:00,409.963714,412.0,409.809997,411.720001,512076.0
1698688500,0,2023-10-30 17:55:00,411.679992,412.149993,411.106292,411.93991,495415.0
1698688800,0,2023-10-30 18:00:00,411.873291,412.119995,411.420104,411.672485,343890.0
1698689100,0,2023-10-30 18:05:00,411.720001,411.839996,410.359985,410.475006,496080.0
1698689400,0,2023-10-30 18:10:00,410.429992,410.880004,409.709991,409.880004,290449.0
1698689700,0,2023-10-30 18:15:00,409.73999,410.859985,409.549987,410.580291,331953.0
1698690000,0,2023-10-30 18:20:00,410.579986,411.561187,410.290008,411.252807,435573.0
1698690300,0,2023-10-30 18:25:00,411.25,411.469909,410.532196,410.940002,293178.0
1698690600,0,2023-10-30 18:30:00,410.934997,411.998687,410.720001,411.679901,427341.0
1698690900,0,2023-10-30 18:35:00,411.559997,412.649993,411.28009,412.320007,476325.0
1698691200,0,2023-10-30 18:40:00,412.279998,413.399993,412.214202,413.257385,397160.0
1698691500,0,2023-10-30 18:45:00,413.260009,413.690002,412.690002,413.529998,455421.0
1698691800,0,2023-10-30 18:50:00,413.480987,413.670013,412.480102,412.579986,375233.0
1698692100,0,2023-10-30 18:55:00,412.579986,413.369293,412.160308,413.130004,320031.0
1698692400,0,2023-10-30 19:00:00,413.25,414.440002,412.299987,413.599914,512361.0
1698692700,0,2023-10-30 19:05:00,413.599914,414.079986,412.75,413.045013,354451.0
1698693000,0,2023-10-30 19:10:00,413.089996,413.450012,412.435607,413.333312,318381.0
1698693300,0,2023-10-30 19:15:00,413.399993,413.48001,412.760009,413.207702,278251.0
1698693600,0,2023-10-30 19:20:00,413.260009,414.98999,412.940002,414.975006,450795.0
1698693900,0,2023-10-30 19:25:00,414.920013,414.950012,413.361694,413.600097,375225.0
1698694200,0,2023-10-30 19:30:00,413.619995,414.350006,413.580993,414.070007,300024.0
1698694500,0,2023-10-30 19:35:00,414.079986,414.429992,413.171112,413.310089,418027.0
1698694800,0,2023-10-30 19:40:00,413.309997,413.433593,412.279998,412.760009,453719.0
1698695100,0,2023-10-30 19:45:00,412.660003,412.829986,412.039001,412.091491,409412.0
1698695400,0,2023-10-30 19:50:00,412.269989,412.299987,411.48999,411.790008,642282.0
1698695700,0,2023-10-30 19:55:00,411.799987,412.5,411.284088,411.589996,846591.0
1698759000,0,2023-10-31 13:30:00,404.5,405.200012,399.200012,399.579986,3059930.0
1698759300,0,2023-10-31 13:35:00,399.660003,399.98999,393.0,395.690002,3044358.0
1698759600,0,2023-10-31 13:40:00,395.73999,395.799987,392.300109,393.600006,1693711.0
1698759900,0,2023-10-31 13:45:00,393.640014,396.18991,393.640014,395.999908,1455646.0
1698760200,0,2023-10-31 13:50:00,395.959991,397.579986,394.049987,397.470001,1186254.0
1698760500,0,2023-10-31 13:55:00,397.464996,397.769989,395.836395,396.450103,947029.0
1698760800,0,2023-10-31 14:00:00,396.359985,398.450012,395.589996,396.410003,1194369.0
1698761100,0,2023-10-31 14:05:00,396.410003,397.350006,395.100097,397.070007,795539.0
1698761400,0,2023-10-31 14:10:00,397.040008,398.380004,396.970092,397.96939,949835.0
1698761700,0,2023-10-31 14:15:00,397.920013,399.0,396.850006,397.774993,1024891.0
1698762000,0,2023-10-31 14:20:00,397.763305,399.769897,397.450012,399.049987,888347.0
1698762300,0,2023-10-31 14:25:00,399.029998,399.23001,397.550994,398.869201,730081.0
1698762600,0,2023-10-31 14:30:00,398.869995,399.570007,397.48999,397.5,615484.0
1698762900,0,2023-10-31 14:35:00,397.545013,397.545013,395.100006,395.206909,936936.0
1698763200,0,2023-10-31 14:40:00,395.130004,400.239898,395.100006,400.0,1046870.0
1698763500,0,2023-10-31 14:45:00,399.940002,400.779998,399.010009,399.276214,908728.0
1698763800,0,2023-10-31 14:50:00,399.359985,402.179992,399.334991,401.700103,971747.0
1698764100,0,2023-10-31 14:55:00,401.75,402.890014,400.880004,402.459991,752523.0
1698764400,0,2023-10-31 15:00:00,402.549804,403.533386,401.899993,402.575592,872722.0
1698764700,0,2023-10-31 15:05:00,402.570007,403.380004,402.064208,402.517395,605261.0
1698765000,0,2023-10-31 15:10:00,402.535003,402.545013,401.010009,402.089996,590676.0
1698765300,0,2023-10-31 15:15:00,402.170013,402.359985,401.080108,402.179992,468849.0
1698765600,0,2023-10-31 15:20:00,402.299987,402.299987,400.859985,401.380004,513797.0
1698765900,0,2023-10-31 15:25:00,401.350006,402.760009,401.049987,401.450012,609752.0
1698766200,0,2023-10-31 15:30:00,401.48999,403.299499,401.029998,403.109985,572171.0
1698766500,0,2023-10-31 15:35:00,403.135009,403.420013,402.380004,402.772888,348849.0
1698766800,0,2023-10-31 15:40:00,402.760101,403.029998,401.130096,401.549987,409425.0
1698767100,0,2023-10-31 15:45:00,401.48999,401.720001,400.23001,400.535186,459214.0
1698767400,0,2023-10-31 15:50:00,400.475006,401.405914,400.410003,400.725006,414192.0
1698767700,0,2023-10-31 15:55:00,400.790008,402.549987,400.73001,402.533111,504990.0
1698768000,0,2023-10-31 16:00:00,402.470214,402.68991,401.720092,401.880004,390458.0
1698768300,0,2023-10-31 16:05:00,401.867797,402.790008,401.461608,402.5,385415.0
1698768600,0,2023-10-31 16:10:00,402.505004,402.599914,401.0,401.154998,403058.0
1698768900,0,2023-10-31 16:15:00,401.23999,401.660003,400.510009,400.885009,324868.0
1698769200,0,2023-10-31 16:20:00,400.969909,401.73001,400.410003,401.497009,324227.0
1698769500,0,2023-10-31 16:25:00,401.440002,402.099914,401.079986,401.855194,331157.0
1698769800,0,2023-10-31 16:30:00,401.899993,402.809997,401.760009,402.120513,403565.0
1698770100,0,2023-10-31 16:35:00,402.160003,403.0,400.600006,402.98001,577346.0
1698770400,0,2023-10-31 16:40:00,403.0,403.410003,402.48999,402.726806,376506.0
1698770700,0,2023-10-31 16:45:00,402.760009,403.75,402.600006,403.73999,361624.0
1698771000,0,2023-10-31 16:50:00,403.75,403.950012,402.670013,403.024993,409405.0
1698771300,0,2023-10-31 16:55:00,402.899993,403.799987,402.899993,403.510101,230842.0
1698771600,0,2023-10-31 17:00:00,403.619995,403.899902,402.75,403.045013,369953.0
1698771900,0,2023-10-31 17:05:00,403.130004,403.799896,403.050109,403.660003,271868.0
1698772200,0,2023-10-31 17:10:00,403.669006,403.710693,402.25,402.950012,330658.0
1698772500,0,2023-10-31 17:15:00,403.020202,403.549987,402.970001,403.089996,205438.0
1698772800,0,2023-10-31 17:20:00,403.070007,403.600006,402.779998,402.860107,203347.0
1698773100,0,2023-10-31 17:25:00,402.670013,402.769989,402.300109,402.450012,337930.0
1698773400,0,2023-10-31 17:30:00,402.549987,403.309997,402.309997,403.22351,336609.0
1698773700,0,2023-10-31 17:35:00,403.123291,404.079986,402.920196,403.887786,395804.0
1698774000,0,2023-10-31 17:40:00,403.887786,405.410003,403.570007,405.052886,636112.0
1698774300,0,2023-10-31 17:45:00,405.0,405.0,404.399993,404.639495,383574.0
1698774600,0,2023-10-31 17:50:00,404.739898,406.089996,404.420013,405.774993,566326.0
1698774900,0,2023-10-31 17:55:00,405.809997,406.540008,405.519989,406.309997,422175.0
1698775200,0,2023-10-31 18:00:00,406.350006,406.679992,405.859985,406.350006,467595.0
1698775500,0,2023-10-31 18:05:00,406.270111,406.399993,405.720001,405.840087,389248.0
1698775800,0,2023-10-31 18:10:00,405.948608,406.432495,405.525299,405.889801,378697.0
1698776100,0,2023-10-31 18:15:00,405.890014,406.459991,405.390014,405.595611,417950.0
1698776400,0,2023-10-31 18:20:00,405.649902,405.649902,404.799987,405.015014,365486.0
1698776700,0,2023-10-31 18:25:00,405.069885,405.069885,404.176208,404.200012,335156.0
1698777000,0,2023-10-31 18:30:00,404.170013,405.481994,404.100006,405.230499,419113.0
1698777300,0,2023-10-31 18:35:00,405.220001,406.107391,405.109985,405.75,342992.0
1698777600,0,2023-10-31 18:40:00,405.650085,406.510009,405.559997,406.070007,316839.0
1698777900,0,2023-10-31 18:45:00,406.059997,406.649993,405.329986,406.328094,413112.0
1698778200,0,2023-10-31 18:50:00,406.350006,406.519714,405.770111,406.100006,284238.0
1698778500,0,2023-10-31 18:55:00,406.110198,406.849914,405.950988,406.700012,374097.0
1698778800,0,2023-10-31 19:00:00,406.665008,408.320007,406.390014,407.760009,818100.0
1698779100,0,2023-10-31 19:05:00,407.72879,407.899993,406.929992,407.899993,444566.0
1698779400,0,2023-10-31 19:10:00,407.85501,408.5,407.549987,407.869995,534424.0
1698779700,0,2023-10-31 19:15:00,407.865905,408.790008,407.390014,408.615386,570312.0
1698780000,0,2023-10-31 19:20:00,408.607604,408.739898,407.170013,407.260009,573243.0
1698780300,0,2023-10-31 19:25:00,407.289489,408.149993,407.23001,407.98001,356927.0
1698780600,0,2023-10-31 19:30:00,407.98999,408.48999,407.330108,407.804992,508949.0
1698780900,0,2023-10-31 19:35:00,407.795013,408.25,407.179992,407.279998,410278.0
1698781200,0,2023-10-31 19:40:00,407.324798,407.5,406.459991,406.795013,681519.0
1698781500,0,2023-10-31 19:45:00,406.760009,407.329986,406.320098,407.259399,557096.0
1698781800,0,2023-10-31 19:50:00,407.269989,407.880004,406.510009,407.880004,699948.0
1698782100,0,2023-10-31 19:55:00,407.834991,408.100006,407.459991,407.820007,1078126.0
1698845400,0,2023-11-01 13:30:00,408.839996,412.850006,408.690002,412.529998,1727544.0
1698845700,0,2023-11-01 13:35:00,412.540008,414.5,411.861389,413.970001,1061693.0
1698846000,0,2023-11-01 13:40:00,414.0,415.790008,412.753295,414.880004,1071396.0
1698846300,0,2023-11-01 13:45:00,415.049987,415.600006,413.600006,414.325012,764735.0
1698846600,0,2023-11-01 13:50:00,414.320007,414.529998,413.029998,413.291107,659793.0
1698846900,0,2023-11-01 13:55:00,413.35501,413.429901,411.549987,412.28009,688510.0
1698847200,0,2023-11-01 14:00:00,412.5,414.299987,412.410095,413.190002,709114.0
1698847500,0,2023-11-01 14:05:00,413.209991,413.799987,411.25,411.519989,665558.0
1698847800,0,2023-11-01 14:10:00,411.508514,412.649902,410.73999,412.109985,568986.0
1698848100,0,2023-11-01 14:15:00,412.170013,412.619903,411.559997,411.970001,430437.0
1698848400,0,2023-11-01 14:20:00,411.850006,414.630004,411.660308,414.309997,751701.0
1698848700,0,2023-11-01 14:25:00,414.334991,416.359893,414.040008,416.000091,854559.0
1698849000,0,2023-11-01 14:30:00,416.0,416.390014,415.010009,415.160003,556498.0
1698849300,0,2023-11-01 14:35:00,415.219909,416.179992,414.810089,415.899993,469948.0
1698849600,0,2023-11-01 14:40:00,415.839996,416.799987,415.362304,416.420013,504826.0
1698849900,0,2023-11-01 14:45:00,416.420013,416.845001,415.809997,416.479888,548829.0
1698850200,0,2023-11-01 14:50:00,416.399993,418.298492,416.25,417.665008,827048.0
1698850500,0,2023-11-01 14:55:00,417.670013,419.5,417.660003,419.458709,914680.0
1698850800,0,2023-11-01 15:00:00,419.359985,420.380004,418.98001,420.290008,844959.0
1698851100,0,2023-11-01 15:05:00,420.299987,420.319885,418.799987,419.429992,575289.0
1698851400,0,2023-11-01 15:10:00,419.5,419.799987,418.119995,418.795013,610653.0
1698851700,0,2023-11-01 15:15:00,418.75,418.970001,417.799987,418.394989,476514.0
1698852000,0,2023-11-01 15:20:00,418.470001,418.579986,417.130004,418.567504,509863.0
1698852300,0,2023-11-01 15:25:00,418.48999,419.0,417.709991,418.119995,473952.0
1698852600,0,2023-11-01 15:30:00,418.079986,418.679901,417.440002,417.687286,326035.0
1698852900,0,2023-11-01 15:35:00,417.714996,418.779998,417.679992,418.5,300444.0
1698853200,0,2023-11-01 15:40:00,418.44699,418.98001,418.089996,418.940002,252865.0
1698853500,0,2023-11-01 15:45:00,418.938293,420.049896,418.279998,418.600006,617050.0
1698853800,0,2023-11-01 15:50:00,418.510009,419.0,418.084991,418.770111,285576.0
1698854100,0,2023-11-01 15:55:00,418.848999,419.249908,418.690002,418.859985,209349.0
1698854400,0,2023-11-01 16:00:00,418.882507,419.059997,418.029998,418.385009,295931.0
1698854700,0,2023-11-01 16:05:00,418.386199,419.100006,418.133789,418.75,224225.0
1698855000,0,2023-11-01 16:10:00,418.761993,419.299987,417.904296,418.015014,342285.0
1698855300,0,2023-11-01 16:15:00,418.049987,418.070007,417.140411,417.697204,316166.0
1698855600,0,2023-11-01 16:20:00,417.755004,417.850006,416.790008,417.269989,336835.0
1698855900,0,2023-11-01 16:25:00,417.25,417.510009,416.820007,417.140014,221376.0
1698856200,0,2023-11-01 16:30:00,417.130004,418.0,417.096099,417.638885,295901.0
1698856500,0,2023-11-01 16:35:00,417.554992,417.790008,416.679992,416.81961,293627.0
1698856800,0,2023-11-01 16:40:00,416.760009,416.899993,415.828399,416.558013,379260.0
1698857100,0,2023-11-01 16:45:00,416.559997,416.859985,415.920013,416.285003,223938.0
1698857400,0,2023-11-01 16:50:00,415.820007,416.539886,415.640014,416.218292,329126.0
1698857700,0,2023-11-01 16:55:00,416.209991,417.109985,415.850097,416.695007,311772.0
1698858000,0,2023-11-01 17:00:00,416.649993,416.869995,415.820007,415.959991,227298.0
1698858300,0,2023-11-01 17:05:00,415.950012,416.799987,415.760009,416.760009,221495.0
1698858600,0,2023-11-01 17:10:00,416.799987,417.720001,416.670013,417.217193,350408.0
1698858900,0,2023-11-01 17:15:00,417.224304,417.491394,416.440002,416.910003,224915.0
1698859200,0,2023-11-01 17:20:00,416.959991,417.299987,416.579986,416.700012,217749.0
1698859500,0,2023-11-01 17:25:00,416.799987,416.859985,416.320007,416.570007,192270.0
1698859800,0,2023-11-01 17:30:00,416.48999,416.609985,415.920013,415.98999,153609.0
1698860100,0,2023-11-01 17:35:00,416.037109,416.839904,415.98001,416.75,162489.0
1698860400,0,2023-11-01 17:40:00,416.720001,417.73001,416.506408,417.390014,273363.0
1698860700,0,2023-11-01 17:45:00,417.353393,417.353393,416.0401,416.390106,172671.0
1698861000,0,2023-11-01 17:50:00,416.394989,416.899993,416.350006,416.430114,210431.0
1698861300,0,2023-11-01 17:55:00,416.529998,417.440002,416.200012,417.359985,223923.0
1698861600,0,2023-11-01 18:00:00,417.369995,418.869995,416.809997,416.959991,578355.0
1698861900,0,2023-11-01 18:05:00,416.959991,417.260009,416.0466,416.369995,332771.0
1698862200,0,2023-11-01 18:10:00,416.399993,416.820007,415.350006,415.360107,331724.0
1698862500,0,2023-11-01 18:15:00,415.399108,416.579986,414.555511,416.061004,546599.0
1698862800,0,2023-11-01 18:20:00,416.059997,416.859985,415.922607,416.680908,268442.0
1698863100,0,2023-11-01 18:25:00,416.720001,417.200012,416.260101,416.875,313054.0
1698863400,0,2023-11-01 18:30:00,416.859985,419.649902,416.850006,419.350006,630036.0
1698863700,0,2023-11-01 18:35:00,419.476287,419.799987,416.529998,417.198211,723637.0
1698864000,0,2023-11-01 18:40:00,417.149993,417.73999,414.079986,414.399993,978809.0
1698864300,0,2023-11-01 18:45:00,414.549896,416.179992,414.010101,415.084503,655665.0
1698864600,0,2023-11-01 18:50:00,415.200012,417.549987,414.940093,416.040008,584990.0
1698864900,0,2023-11-01 18:55:00,416.179992,418.94989,416.109985,418.184112,550569.0
1698865200,0,2023-11-01 19:00:00,418.23999,419.799987,418.079986,418.830108,790796.0
1698865500,0,2023-11-01 19:05:00,418.929992,420.056304,418.330108,419.60501,702584.0
1698865800,0,2023-11-01 19:10:00,419.549987,421.299987,419.529998,420.100006,843648.0
1698866100,0,2023-11-01 19:15:00,420.140014,421.190002,419.529998,420.25,549187.0
1698866400,0,2023-11-01 19:20:00,420.290008,421.98999,419.920684,421.983703,700829.0
1698866700,0,2023-11-01 19:25:00,421.98001,422.350006,421.050109,421.609985,688624.0
1698867000,0,2023-11-01 19:30:00,421.635009,422.649993,421.071899,422.339996,599165.0
1698867300,0,2023-11-01 19:35:00,422.350006,423.200012,422.019989,423.099914,716618.0
1698867600,0,2023-11-01 19:40:00,423.054901,423.100006,422.290008,422.470001,568091.0
1698867900,0,2023-11-01 19:45:00,422.459991,423.73001,422.380004,423.659912,657895.0
1698868200,0,2023-11-01 19:50:00,423.640014,423.809997,422.450012,423.522094,863114.0
1698868500,0,2023-11-01 19:55:00,423.5,423.799987,422.910003,423.100006,1112717.0
1698931800,0,2023-11-02 13:30:00,433.279998,435.109985,430.073913,430.126403,3139503.0
1698932100,0,2023-11-02 13:35:00,430.059997,435.243988,430.029998,435.125885,1452731.0
1698932400,0,2023-11-02 13:40:00,435.260009,435.899993,433.820007,435.25,1248837.0
1698932700,0,2023-11-02 13:45:00,435.195007,435.195007,431.299987,432.429992,1374090.0
1698933000,0,2023-11-02 13:50:00,432.170013,432.809997,430.950012,430.970611,844892.0
1698933300,0,2023-11-02 13:55:00,431.015014,432.5513,430.720001,432.185302,759880.0
1698933600,0,2023-11-02 14:00:00,432.260009,432.940002,431.369995,431.815002,635279.0
1698933900,0,2023-11-02 14:05:00,431.899993,432.209991,430.019989,430.533813,815431.0
1698934200,0,2023-11-02 14:10:00,430.540008,430.580993,428.940002,429.899993,948399.0
1698934500,0,2023-11-02 14:15:00,429.959991,432.020202,429.71109,432.020202,713598.0
1698934800,0,2023-11-02 14:20:00,432.029998,432.75,431.910095,432.369995,582045.0
1698935100,0,2023-11-02 14:25:00,432.359985,434.450012,432.149993,434.240295,601922.0
1698935400,0,2023-11-02 14:30:00,434.279998,434.440002,431.820007,432.179992,733991.0
1698935700,0,2023-11-02 14:35:00,432.166809,433.289886,431.656188,433.25,708665.0
1698936000,0,2023-11-02 14:40:00,433.199096,434.067108,432.83319,433.690002,489664.0
1698936300,0,2023-11-02 14:45:00,433.606689,433.75,432.950012,433.109985,356846.0
1698936600,0,2023-11-02 14:50:00,433.109985,434.359893,432.850006,433.660003,478828.0
1698936900,0,2023-11-02 14:55:00,433.660003,434.350006,432.820098,433.204986,443790.0
1698937200,0,2023-11-02 15:00:00,433.190185,434.100006,432.5979,433.700012,479524.0
1698937500,0,2023-11-02 15:05:00,433.75,433.829986,432.579986,432.940002,317951.0
1698937800,0,2023-11-02 15:10:00,433.0,433.73001,432.5,433.010009,371308.0
1698938100,0,2023-11-02 15:15:00,433.019989,433.380004,432.459991,433.219299,316941.0
1698938400,0,2023-11-02 15:20:00,433.130401,433.570007,432.679992,433.225006,290497.0
1698938700,0,2023-11-02 15:25:00,433.23001,433.390014,431.840911,432.059997,366124.0
1698939000,0,2023-11-02 15:30:00,432.070007,432.670013,431.600006,432.48999,320808.0
1698939300,0,2023-11-02 15:35:00,432.535003,432.839996,431.940002,432.179992,305657.0
1698939600,0,2023-11-02 15:40:00,432.209991,432.640014,431.959991,432.190002,224881.0
1698939900,0,2023-11-02 15:45:00,432.200012,432.529998,431.850006,432.140014,229584.0
1698940200,0,2023-11-02 15:50:00,432.209014,432.559997,430.650787,431.209991,537978.0
1698940500,0,2023-11-02 15:55:00,431.150085,431.529998,430.679992,431.409912,324200.0
1698940800,0,2023-11-02 16:00:00,431.359985,431.899993,431.010009,431.799987,244218.0
1698941100,0,2023-11-02 16:05:00,431.839996,432.019989,431.076385,431.799896,272642.0
1698941400,0,2023-11-02 16:10:00,431.799987,432.079986,431.450012,431.619995,299536.0
1698941700,0,2023-11-02 16:15:00,431.660003,432.25,430.579986,431.60501,349499.0
1698942000,0,2023-11-02 16:20:00,431.600585,431.75,430.98001,431.490112,174328.0
1698942300,0,2023-11-02 16:25:00,431.565002,431.670013,430.899993,431.5,212253.0
1698942600,0,2023-11-02 16:30:00,431.570007,431.799987,431.059997,431.679992,164527.0
1698942900,0,2023-11-02 16:35:00,431.720001,432.700012,431.470001,432.570007,316733.0
1698943200,0,2023-11-02 16:40:00,432.514404,432.68991,432.110107,432.559997,211685.0
1698943500,0,2023-11-02 16:45:00,432.575012,432.798797,432.299987,432.620513,196879.0
1698943800,0,2023-11-02 16:50:00,432.570007,433.029998,432.311706,432.859985,272323.0
1698944100,0,2023-11-02 16:55:00,432.910003,433.269989,432.350006,432.48999,322646.0
1698944400,0,2023-11-02 17:00:00,432.459991,432.799987,432.339996,432.478088,149348.0
1698944700,0,2023-11-02 17:05:00,432.549987,432.765899,432.345001,432.510009,113356.0
1698945000,0,2023-11-02 17:10:00,432.504486,433.260009,432.47821,432.98001,169929.0
1698945300,0,2023-11-02 17:15:00,432.98001,433.470001,432.73001,433.040008,213533.0
1698945600,0,2023-11-02 17:20:00,433.025695,433.200012,432.560302,432.660003,131934.0
1698945900,0,2023-11-02 17:25:00,432.649993,433.029998,432.029998,432.799987,280213.0
1698946200,0,2023-11-02 17:30:00,432.880004,433.630004,432.760009,433.58081,244040.0
1698946500,0,2023-11-02 17:35:00,433.600006,433.700012,433.054992,433.640014,199917.0
1698946800,0,2023-11-02 17:40:00,433.589996,433.769989,433.220001,433.320007,165713.0
1698947100,0,2023-11-02 17:45:00,433.319885,433.720001,433.269989,433.529998,120299.0
1698947400,0,2023-11-02 17:50:00,433.5,433.880004,433.269989,433.809997,166097.0
1698947700,0,2023-11-02 17:55:00,433.790008,434.23001,433.619995,433.945007,218574.0
1698948000,0,2023-11-02 18:00:00,433.920013,434.220001,433.559997,433.992004,526899.0
1698948300,0,2023-11-02 18:05:00,434.002593,434.225891,433.410003,433.600006,256792.0
1698948600,0,2023-11-02 18:10:00,433.640014,433.698608,432.260009,433.100006,405071.0
1698948900,0,2023-11-02 18:15:00,433.089996,433.679992,433.089996,433.526885,159861.0
1698949200,0,2023-11-02 18:20:00,433.589904,434.25,433.399993,434.25,207975.0
1698949500,0,2023-11-02 18:25:00,434.23001,434.690002,433.970001,434.609985,295588.0
1698949800,0,2023-11-02 18:30:00,434.584991,434.890014,433.850006,434.820007,331193.0
1698950100,0,2023-11-02 18:35:00,434.823303,435.179992,434.649993,435.160003,488541.0
1698950400,0,2023-11-02 18:40:00,435.199005,436.130004,435.154998,435.899993,647059.0
1698950700,0,2023-11-02 18:45:00,435.859985,435.9888,435.170013,435.380004,441451.0
1698951000,0,2023-11-02 18:50:00,435.406005,436.350006,434.959991,436.127899,519092.0
1698951300,0,2023-11-02 18:55:00,436.148193,437.089996,436.089996,436.786407,616295.0
1698951600,0,2023-11-02 19:00:00,436.765594,436.920013,436.200012,436.570007,350755.0
1698951900,0,2023-11-02 19:05:00,436.538391,438.329986,436.510009,438.140014,672986.0
1698952200,0,2023-11-02 19:10:00,438.059997,438.839996,438.059997,438.709991,690692.0
1698952500,0,2023-11-02 19:15:00,438.695007,438.75,437.640014,438.220001,599172.0
1698952800,0,2023-11-02 19:20:00,438.140014,438.279998,437.350006,437.454986,524935.0
1698953100,0,2023-11-02 19:25:00,437.549896,437.600006,436.850006,437.026489,493950.0
1698953400,0,2023-11-02 19:30:00,436.98999,437.350006,436.179992,436.690002,508847.0
1698953700,0,2023-11-02 19:35:00,436.720001,437.491394,436.279998,437.333496,626883.0
1698954000,0,2023-11-02 19:40:00,437.315002,437.350006,435.589996,435.869995,564739.0
1698954300,0,2023-11-02 19:45:00,435.804992,436.769989,435.760009,436.550109,504928.0
1698954600,0,2023-11-02 19:50:00,436.540008,436.540008,435.130004,435.73999,727599.0
1698954900,0,2023-11-02 19:55:00,435.73001,435.73001,434.809997,435.109985,1023071.0
1699018200,0,2023-11-03 13:30:00,440.200012,442.119995,437.23001,440.525085,2764494.0
1699018500,0,2023-11-03 13:35:00,440.529693,442.899993,438.609985,438.640014,1237191.0
1699018800,0,2023-11-03 13:40:00,438.769989,440.959899,438.697601,439.920013,883133.0
1699019100,0,2023-11-03 13:45:00,439.975006,442.749908,439.839996,442.044097,1051270.0
1699019400,0,2023-11-03 13:50:00,442.010009,442.670013,441.399993,442.299987,604163.0
1699019700,0,2023-11-03 13:55:00,442.390014,443.440002,441.670013,441.815002,768676.0
1699020000,0,2023-11-03 14:00:00,441.869995,443.140014,440.279998,440.644989,800562.0
1699020300,0,2023-11-03 14:05:00,440.674987,441.890014,440.269989,440.300903,511683.0
1699020600,0,2023-11-03 14:10:00,440.290008,440.789886,439.78009,440.600006,468714.0
1699020900,0,2023-11-03 14:15:00,440.600006,441.75,439.089996,441.299987,710916.0
1699021200,0,2023-11-03 14:20:00,441.369995,441.529998,439.940002,440.119995,413961.0
1699021500,0,2023-11-03 14:25:00,440.149993,440.5,438.910003,439.73999,616051.0
1699021800,0,2023-11-03 14:30:00,439.690093,440.799987,439.429992,439.904998,467196.0
1699022100,0,2023-11-03 14:35:00,439.959991,441.670013,439.670013,441.161712,538046.0
1699022400,0,2023-11-03 14:40:00,441.23999,441.720001,440.660003,441.25,397110.0
1699022700,0,2023-11-03 14:45:00,441.23001,443.070007,441.060394,442.890014,673507.0
1699023000,0,2023-11-03 14:50:00,443.0,443.130004,442.070007,442.5,411274.0
1699023300,0,2023-11-03 14:55:00,442.410003,444.429992,442.339996,444.369995,615845.0
1699023600,0,2023-11-03 15:00:00,444.399993,445.179992,444.30249,444.75,642350.0
1699023900,0,2023-11-03 15:05:00,444.796905,445.040008,443.75,444.0,478257.0
1699024200,0,2023-11-03 15:10:00,444.005004,444.329986,443.200012,443.799987,383990.0
1699024500,0,2023-11-03 15:15:00,443.73999,444.588714,443.720001,444.269989,263550.0
1699024800,0,2023-11-03 15:20:00,444.377899,444.879913,443.869995,444.519989,272032.0
1699025100,0,2023-11-03 15:25:00,444.579986,445.200012,444.420013,444.697906,469439.0
1699025400,0,2023-11-03 15:30:00,444.779998,446.23001,444.600006,446.109985,601042.0
1699025700,0,2023-11-03 15:35:00,446.200012,446.459991,445.820007,445.950012,387031.0
1699026000,0,2023-11-03 15:40:00,445.960601,446.329986,445.417999,446.039001,337224.0
1699026300,0,2023-11-03 15:45:00,446.065002,446.729187,445.720001,446.369995,399203.0
1699026600,0,2023-11-03 15:50:00,446.359985,446.879913,446.149993,446.20819,459543.0
1699026900,0,2023-11-03 15:55:00,446.239501,447.089996,445.991302,446.220092,458461.0
1699027200,0,2023-11-03 16:00:00,446.255004,446.339996,445.519989,445.959899,452745.0
1699027500,0,2023-11-03 16:05:00,445.869995,446.5,445.679992,446.420013,293330.0
1699027800,0,2023-11-03 16:10:00,446.399993,446.469909,446.100006,446.285003,217380.0
1699028100,0,2023-11-03 16:15:00,446.23999,447.549987,446.209991,447.100006,566212.0
1699028400,0,2023-11-03 16:20:00,447.031005,447.68991,446.689208,447.410003,401948.0
1699028700,0,2023-11-03 16:25:00,447.488494,447.890014,447.320007,447.649993,406233.0
1699029000,0,2023-11-03 16:30:00,447.644989,448.510009,447.609985,448.271697,542185.0
1699029300,0,2023-11-03 16:35:00,448.279998,448.589904,447.754608,447.869995,362746.0
1699029600,0,2023-11-03 16:40:00,447.899993,448.119903,447.510009,447.899993,321052.0
1699029900,0,2023-11-03 16:45:00,447.919799,447.970001,447.200012,447.599914,321597.0
1699030200,0,2023-11-03 16:50:00,447.47879,448.140014,447.470001,447.880004,283090.0
1699030500,0,2023-11-03 16:55:00,447.850006,448.269989,447.654205,447.963104,252132.0
1699030800,0,2023-11-03 17:00:00,447.959991,448.320007,447.410003,447.959991,363036.0
1699031100,0,2023-11-03 17:05:00,447.980194,448.25,447.740112,447.982391,256960.0
1699031400,0,2023-11-03 17:10:00,447.940002,448.149993,447.619995,447.679992,259122.0
1699031700,0,2023-11-03 17:15:00,447.700012,447.910003,447.200012,447.5,281199.0
1699032000,0,2023-11-03 17:20:00,447.5,447.549987,446.510009,446.734985,397334.0
1699032300,0,2023-11-03 17:25:00,446.790008,447.43991,446.570007,447.369995,254839.0
1699032600,0,2023-11-03 17:30:00,447.420013,448.579895,447.420013,448.411193,518592.0
1699032900,0,2023-11-03 17:35:00,448.48001,448.579986,448.160003,448.479492,258811.0
1699033200,0,2023-11-03 17:40:00,448.499908,448.549987,447.470703,448.079986,382058.0
1699033500,0,2023-11-03 17:45:00,448.079986,448.790008,447.880004,448.779998,357522.0
1699033800,0,2023-11-03 17:50:00,448.75,449.5,448.48999,449.470001,571488.0
1699034100,0,2023-11-03 17:55:00,449.48001,450.48999,449.470001,449.903015,934569.0
1699034400,0,2023-11-03 18:00:00,449.920013,450.040008,449.380096,449.734985,342906.0
1699034700,0,2023-11-03 18:05:00,449.725006,449.799896,449.010101,449.599914,287781.0
1699035000,0,2023-11-03 18:10:00,449.599914,450.149993,449.25,450.0,355265.0
1699035300,0,2023-11-03 18:15:00,450.040008,450.130004,449.660095,449.915008,321500.0
1699035600,0,2023-11-03 18:20:00,449.959991,450.549987,449.829986,450.390014,347668.0
1699035900,0,2023-11-03 18:25:00,450.440002,451.5,450.079986,451.429992,528906.0
1699036200,0,2023-11-03 18:30:00,451.369995,451.959991,450.910003,451.75711,413239.0
1699036500,0,2023-11-03 18:35:00,451.785003,452.040008,451.450103,451.934814,419339.0
1699036800,0,2023-11-03 18:40:00,451.929992,452.410003,451.640197,451.829986,512503.0
1699037100,0,2023-11-03 18:45:00,451.815002,451.94989,451.299987,451.73001,355159.0
1699037400,0,2023-11-03 18:50:00,451.809997,452.040008,451.500091,451.882507,233283.0
1699037700,0,2023-11-03 18:55:00,451.850006,452.469909,451.848693,452.269989,391119.0
1699038000,0,2023-11-03 19:00:00,452.301086,452.825103,452.198089,452.760101,408935.0
1699038300,0,2023-11-03 19:05:00,452.790008,453.089904,452.170104,452.200012,538093.0
1699038600,0,2023-11-03 19:10:00,452.225006,452.630004,451.649993,451.869995,572564.0
1699038900,0,2023-11-03 19:15:00,451.850006,451.950012,451.059997,451.170013,447495.0
1699039200,0,2023-11-03 19:20:00,451.160095,451.999389,450.809997,451.565002,472136.0
1699039500,0,2023-11-03 19:25:00,451.529998,451.769989,450.630004,450.959991,427216.0
1699039800,0,2023-11-03 19:30:00,450.940002,451.160003,450.359985,451.010009,628204.0
1699040100,0,2023-11-03 19:35:00,451.059906,451.799987,450.660186,451.450012,573613.0
1699040400,0,2023-11-03 19:40:00,451.484985,451.649993,451.0,451.428497,402559.0
1699040700,0,2023-11-03 19:45:00,451.399291,451.649993,450.690002,450.809997,573865.0
1699041000,0,2023-11-03 19:50:00,450.829986,450.98001,449.73999,450.390014,933907.0
1699041300,0,2023-11-03 19:55:00,450.410003,450.440307,449.510009,450.040008,988749.0
1699281000,0,2023-11-06 14:30:00,452.845001,456.679992,452.679992,454.915008,2910675.0
1699281300,0,2023-11-06 14:35:00,454.880004,459.350006,454.795013,458.061096,1721709.0
1699281600,0,2023-11-06 14:40:00,458.154998,459.249908,455.839996,456.107208,1282632.0
1699281900,0,2023-11-06 14:45:00,456.100006,457.759002,454.90039,455.23999,1292571.0
1699282200,0,2023-11-06 14:50:00,455.329986,456.849395,454.799987,455.383789,1009281.0
1699282500,0,2023-11-06 14:55:00,455.440002,457.649993,454.5,456.744995,1103712.0
1699282800,0,2023-11-06 15:00:00,456.75,457.570007,455.209991,455.73999,768933.0
1699283100,0,2023-11-06 15:05:00,455.779998,456.229888,454.830108,455.329986,692997.0
1699283400,0,2023-11-06 15:10:00,455.420013,455.420013,453.157196,453.305786,968539.0
1699283700,0,2023-11-06 15:15:00,453.265014,454.69989,453.109985,453.751403,650628.0
1699284000,0,2023-11-06 15:20:00,453.739685,455.429992,453.5578,454.270111,568793.0
1699284300,0,2023-11-06 15:25:00,454.279998,455.130004,454.100006,455.0,326612.0
1699284600,0,2023-11-06 15:30:00,455.010009,455.731292,454.310089,455.359893,466180.0
1699284900,0,2023-11-06 15:35:00,455.200012,456.070007,454.010101,456.005004,484454.0
1699285200,0,2023-11-06 15:40:00,455.951507,456.981597,455.929199,456.339996,461285.0
1699285500,0,2023-11-06 15:45:00,456.295013,456.350006,454.630004,455.154998,369615.0
1699285800,0,2023-11-06 15:50:00,455.140014,457.299987,454.940002,456.701812,594856.0
1699286100,0,2023-11-06 15:55:00,456.649993,457.049987,456.0,456.140014,369269.0
1699286400,0,2023-11-06 16:00:00,456.18991,456.459899,455.502014,456.170013,347926.0
1699286700,0,2023-11-06 16:05:00,456.170013,456.929992,455.839599,456.769989,363831.0
1699287000,0,2023-11-06 16:10:00,456.720001,457.079895,456.100006,456.950103,323619.0
1699287300,0,2023-11-06 16:15:00,457.049896,457.339996,456.600097,457.315002,278947.0
1699287600,0,2023-11-06 16:20:00,457.290008,457.469909,456.160003,456.399993,412676.0
1699287900,0,2023-11-06 16:25:00,456.434997,457.079986,456.23001,456.549987,359246.0
1699288200,0,2023-11-06 16:30:00,456.579986,457.540008,456.360107,457.170013,358661.0
1699288500,0,2023-11-06 16:35:00,457.100097,457.48999,456.399993,456.679992,315204.0
1699288800,0,2023-11-06 16:40:00,456.779907,456.98001,456.200012,456.585998,197483.0
1699289100,0,2023-11-06 16:45:00,456.600006,456.749908,455.179992,455.459991,295865.0
1699289400,0,2023-11-06 16:50:00,455.492401,455.890014,455.222503,455.700012,323756.0
1699289700,0,2023-11-06 16:55:00,455.679992,456.390014,455.400085,456.0,273572.0
1699290000,0,2023-11-06 17:00:00,456.010009,456.149902,454.630096,454.998992,347479.0
1699290300,0,2023-11-06 17:05:00,455.0,455.099914,454.359985,455.059906,261027.0
1699290600,0,2023-11-06 17:10:00,455.010192,455.100006,454.170013,454.304504,252998.0
1699290900,0,2023-11-06 17:15:00,454.36499,454.399993,453.329986,453.539398,402442.0
1699291200,0,2023-11-06 17:20:00,453.535003,453.749908,452.710113,453.635009,512543.0
1699291500,0,2023-11-06 17:25:00,453.709991,453.809387,452.600006,453.484191,477884.0
1699291800,0,2023-11-06 17:30:00,453.420013,453.950012,453.190002,453.50061,302184.0
1699292100,0,2023-11-06 17:35:00,453.554992,453.959991,453.200012,453.920013,222307.0
1699292400,0,2023-11-06 17:40:00,453.920013,454.399993,453.369995,453.933197,369103.0
1699292700,0,2023-11-06 17:45:00,453.890014,453.920013,452.630004,452.840087,328282.0
1699293000,0,2023-11-06 17:50:00,452.910003,452.979888,451.679992,452.540008,425749.0
1699293300,0,2023-11-06 17:55:00,452.529998,453.420013,452.4776,453.369995,292918.0
1699293600,0,2023-11-06 18:00:00,453.369995,453.450012,452.160095,452.679992,267346.0
1699293900,0,2023-11-06 18:05:00,452.644989,452.956787,452.010009,452.070007,188881.0
1699294200,0,2023-11-06 18:10:00,452.0708,452.341003,451.140014,451.48999,348741.0
1699294500,0,2023-11-06 18:15:00,451.489898,451.799987,450.119995,450.175109,535794.0
1699294800,0,2023-11-06 18:20:00,450.23999,450.5,448.98999,450.149902,885241.0
1699295100,0,2023-11-06 18:25:00,450.095001,450.359985,449.393096,449.98001,344831.0
1699295400,0,2023-11-06 18:30:00,450.059906,450.829986,449.5,450.77539,407858.0
1699295700,0,2023-11-06 18:35:00,450.829895,452.48001,450.609985,452.260009,535319.0
1699296000,0,2023-11-06 18:40:00,452.260009,452.549591,451.869995,452.309997,263730.0
1699296300,0,2023-11-06 18:45:00,452.299987,452.48999,451.304412,451.575012,293173.0
1699296600,0,2023-11-06 18:50:00,451.649993,452.190002,451.299987,451.710113,247398.0
1699296900,0,2023-11-06 18:55:00,451.700012,452.899993,451.25,452.63449,376853.0
1699297200,0,2023-11-06 19:00:00,452.700012,452.979888,452.25,452.904998,300286.0
1699297500,0,2023-11-06 19:05:00,452.904998,453.078186,451.700012,452.051788,310240.0
1699297800,0,2023-11-06 19:10:00,451.920013,452.700012,451.600097,452.470001,242569.0
1699298100,0,2023-11-06 19:15:00,452.48001,454.029998,452.281585,453.910003,483354.0
1699298400,0,2023-11-06 19:20:00,453.899993,454.190002,453.380004,453.625,351165.0
1699298700,0,2023-11-06 19:25:00,453.510101,453.950012,453.299987,453.75,269164.0
1699299000,0,2023-11-06 19:30:00,453.730407,454.559997,453.519989,454.179992,387817.0
1699299300,0,2023-11-06 19:35:00,454.25,454.269897,453.73001,453.98999,213954.0
1699299600,0,2023-11-06 19:40:00,453.984985,455.549896,453.649993,455.214996,533896.0
1699299900,0,2023-11-06 19:45:00,455.260009,456.0,454.679992,455.459991,409924.0
1699300200,0,2023-11-06 19:50:00,455.505004,456.0,455.399993,455.890014,334555.0
1699300500,0,2023-11-06 19:55:00,455.829986,456.359985,455.769989,456.307189,380231.0
1699300800,0,2023-11-06 20:00:00,456.320007,456.649993,455.600006,455.896789,389405.0
1699301100,0,2023-11-06 20:05:00,455.838104,456.437713,454.850006,455.755004,490222.0
1699301400,0,2023-11-06 20:10:00,455.737396,456.390014,455.399993,455.769989,309319.0
1699301700,0,2023-11-06 20:15:00,455.809997,456.970001,455.589996,456.73001,358081.0
1699302000,0,2023-11-06 20:20:00,456.709991,456.899993,456.079986,456.869995,316672.0
1699302300,0,2023-11-06 20:25:00,456.880004,457.019989,456.170013,456.75,397090.0
1699302600,0,2023-11-06 20:30:00,456.799987,457.470001,456.73001,456.990386,436230.0
1699302900,0,2023-11-06 20:35:00,457.0,457.399993,456.371612,456.819885,416720.0
1699303200,0,2023-11-06 20:40:00,456.760009,457.0,456.181793,456.220001,419450.0
1699303500,0,2023-11-06 20:45:00,456.200012,456.440002,455.630004,456.334991,475606.0
1699303800,0,2023-11-06 20:50:00,456.279998,457.320007,456.119995,456.829986,592141.0
1699304100,0,2023-11-06 20:55:00,456.75,457.686798,456.720001,457.557006,842398.0
1699367400,0,2023-11-07 14:30:00,457.190002,459.170013,456.010009,456.229309,2172126.0
1699367700,0,2023-11-07 14:35:00,456.209991,457.329986,455.360107,455.899993,646933.0
1699368000,0,2023-11-07 14:40:00,455.929992,456.290008,454.760009,455.0,755075.0
1699368300,0,2023-11-07 14:45:00,455.035003,455.139892,451.575012,454.140014,1330145.0
1699368600,0,2023-11-07 14:50:00,454.079986,455.100006,453.23999,454.964996,702656.0
1699368900,0,2023-11-07 14:55:00,454.899993,456.559997,454.700012,455.183013,823101.0
1699369200,0,2023-11-07 15:00:00,455.23001,456.420013,455.160003,455.890014,695683.0
1699369500,0,2023-11-07 15:05:00,455.741088,455.879913,454.290008,454.720001,538856.0
1699369800,0,2023-11-07 15:10:00,454.709991,455.75,454.165008,454.919097,406124.0
1699370100,0,2023-11-07 15:15:00,454.899993,456.849914,454.340087,456.619995,473767.0
1699370400,0,2023-11-07 15:20:00,456.675811,458.299987,456.500091,458.055114,720139.0
1699370700,0,2023-11-07 15:25:00,458.0,458.299987,457.122406,457.819885,488035.0
1699371000,0,2023-11-07 15:30:00,457.760009,459.600006,457.658996,459.049987,981955.0
1699371300,0,2023-11-07 15:35:00,458.945007,459.820007,458.700103,459.619995,587422.0
1699371600,0,2023-11-07 15:40:00,459.619995,459.899993,458.780303,459.325012,534315.0
1699371900,0,2023-11-07 15:45:00,459.329986,459.98001,458.510009,459.917694,531783.0
1699372200,0,2023-11-07 15:50:00,459.880004,462.179992,459.649993,461.5,1117991.0
1699372500,0,2023-11-07 15:55:00,461.5,461.779998,460.869995,461.140014,472855.0
1699372800,0,2023-11-07 16:00:00,461.160003,461.399993,459.88031,460.135009,621387.0
1699373100,0,2023-11-07 16:05:00,460.149993,461.369903,460.119995,460.420013,381666.0
1699373400,0,2023-11-07 16:10:00,460.459991,461.179992,460.220001,460.716613,345920.0
1699373700,0,2023-11-07 16:15:00,460.610107,460.859985,460.320007,460.524597,224330.0
1699374000,0,2023-11-07 16:20:00,460.519989,461.450012,460.390014,461.0,399060.0
1699374300,0,2023-11-07 16:25:00,461.059997,461.25,460.380004,460.73999,400372.0
1699374600,0,2023-11-07 16:30:00,460.790008,461.720001,460.519989,461.410003,350753.0
1699374900,0,2023-11-07 16:35:00,461.350006,461.600006,460.800109,461.279998,253721.0
1699375200,0,2023-11-07 16:40:00,461.315002,461.390014,460.019989,460.274993,366637.0
1699375500,0,2023-11-07 16:45:00,460.290008,460.476501,458.799987,459.514495,484042.0
1699375800,0,2023-11-07 16:50:00,459.559997,460.07901,459.350006,459.498107,231747.0
1699376100,0,2023-11-07 16:55:00,459.5,460.179992,459.400085,459.745086,231045.0
1699376400,0,2023-11-07 17:00:00,459.779998,460.0,458.309997,458.713287,431779.0
1699376700,0,2023-11-07 17:05:00,458.735809,459.279907,458.23999,458.945007,331830.0
1699377000,0,2023-11-07 17:10:00,458.950012,459.070007,458.399993,458.809997,206314.0
1699377300,0,2023-11-07 17:15:00,458.600006,459.220001,457.910003,458.450012,309086.0
1699377600,0,2023-11-07 17:20:00,458.450012,459.399993,458.220092,458.954986,319690.0
1699377900,0,2023-11-07 17:25:00,458.890014,459.619995,458.48001,458.674987,289658.0
1699378200,0,2023-11-07 17:30:00,458.656799,459.089996,457.859985,458.859985,337024.0
1699378500,0,2023-11-07 17:35:00,458.815002,459.858093,458.600891,459.726013,255907.0
1699378800,0,2023-11-07 17:40:00,459.73001,459.93991,459.209991,459.852691,200837.0
1699379100,0,2023-11-07 17:45:00,459.859985,460.619995,459.720001,459.910003,382689.0
1699379400,0,2023-11-07 17:50:00,459.890014,460.209991,459.299987,459.75,231044.0
1699379700,0,2023-11-07 17:55:00,459.660003,460.350006,459.428497,460.154998,171232.0
1699380000,0,2023-11-07 18:00:00,460.209991,460.899993,459.690002,460.760009,292645.0
1699380300,0,2023-11-07 18:05:00,460.760009,461.170013,460.350006,460.809997,346307.0
1699380600,0,2023-11-07 18:10:00,460.90979,461.149993,460.529998,460.649993,231435.0
1699380900,0,2023-11-07 18:15:00,460.68991,460.869995,460.320098,460.859008,187698.0
1699381200,0,2023-11-07 18:20:00,460.809997,461.119995,460.345611,460.674896,204583.0
1699381500,0,2023-11-07 18:25:00,460.73999,460.98999,460.109985,460.19989,213411.0
1699381800,0,2023-11-07 18:30:00,460.200012,461.160003,460.119995,460.744995,224595.0
1699382100,0,2023-11-07 18:35:00,460.78189,460.920013,460.350097,460.890014,200870.0
1699382400,0,2023-11-07 18:40:00,460.890014,460.890014,459.760009,460.054992,238056.0
1699382700,0,2023-11-07 18:45:00,459.970001,461.25,459.970001,461.220001,282587.0
1699383000,0,2023-11-07 18:50:00,461.249908,461.636993,460.799987,460.87799,360307.0
1699383300,0,2023-11-07 18:55:00,460.859985,461.349487,460.630004,461.130004,164523.0
1699383600,0,2023-11-07 19:00:00,461.149902,461.720001,461.070098,461.380004,190776.0
1699383900,0,2023-11-07 19:05:00,461.390014,461.447509,460.808807,461.024993,197977.0
1699384200,0,2023-11-07 19:10:00,461.049987,461.429901,460.98001,461.190002,169258.0
1699384500,0,2023-11-07 19:15:00,461.200012,461.821411,460.961212,461.750701,233023.0
1699384800,0,2023-11-07 19:20:00,461.73999,461.920013,461.420013,461.649993,220547.0
1699385100,0,2023-11-07 19:25:00,461.69989,461.69989,461.109985,461.459991,183706.0
1699385400,0,2023-11-07 19:30:00,461.5,461.769989,461.299987,461.559997,218852.0
1699385700,0,2023-11-07 19:35:00,461.559997,462.149993,461.320007,461.653991,418128.0
1699386000,0,2023-11-07 19:40:00,461.665985,461.690002,459.679992,460.329895,512070.0
1699386300,0,2023-11-07 19:45:00,460.329986,460.850006,460.100006,460.220001,232177.0
1699386600,0,2023-11-07 19:50:00,460.260009,460.329895,459.820007,460.179992,206820.0
1699386900,0,2023-11-07 19:55:00,460.200012,460.440002,459.98999,460.170013,169475.0
1699387200,0,2023-11-07 20:00:00,460.220001,460.269989,458.920013,459.084991,466134.0
1699387500,0,2023-11-07 20:05:00,459.130004,459.48001,458.73001,459.310699,328769.0
1699387800,0,2023-11-07 20:10:00,459.399902,459.760009,458.910095,459.535003,267015.0
1699388100,0,2023-11-07 20:15:00,459.480102,459.820007,459.160003,459.738891,214454.0
1699388400,0,2023-11-07 20:20:00,459.704986,460.140014,459.179992,460.111999,314411.0
1699388700,0,2023-11-07 20:25:00,460.095001,460.589996,459.840087,460.510009,348336.0
1699389000,0,2023-11-07 20:30:00,460.529998,460.880004,460.424194,460.799987,245111.0
1699389300,0,2023-11-07 20:35:00,460.799987,461.145996,460.370086,461.089599,318678.0
1699389600,0,2023-11-07 20:40:00,461.079986,461.220001,460.609985,460.959991,342036.0
1699389900,0,2023-11-07 20:45:00,460.959991,461.320007,460.600006,460.779998,386942.0
1699390200,0,2023-11-07 20:50:00,460.790008,460.790008,459.100006,459.329986,571032.0
1699390500,0,2023-11-07 20:55:00,459.390014,459.799987,458.760009,459.540008,866287.0
1699453800,0,2023-11-08 14:30:00,461.0,463.170013,459.679992,463.019989,1583312.0
1699454100,0,2023-11-08 14:35:00,462.830108,463.880004,461.399993,463.333312,1113533.0
1699454400,0,2023-11-08 14:40:00,463.23999,463.700012,462.220001,462.443206,811221.0
1699454700,0,2023-11-08 14:45:00,462.48999,464.23999,462.100006,463.079986,713794.0
1699455000,0,2023-11-08 14:50:00,463.026214,465.910003,462.75,465.334899,1185459.0
1699455300,0,2023-11-08 14:55:00,465.390014,466.070007,464.559997,464.559997,850049.0
1699455600,0,2023-11-08 15:00:00,464.619995,465.100006,462.510009,462.899902,869840.0
1699455900,0,2023-11-08 15:05:00,462.851898,464.132812,462.579986,463.640014,656387.0
1699456200,0,2023-11-08 15:10:00,463.577514,464.0,462.339996,462.779998,507124.0
1699456500,0,2023-11-08 15:15:00,462.690002,463.339996,462.399993,462.929992,465944.0
1699456800,0,2023-11-08 15:20:00,463.054504,463.079986,461.232391,462.119995,754897.0
1699457100,0,2023-11-08 15:25:00,462.027191,462.470001,461.5,461.870086,383247.0
1699457400,0,2023-11-08 15:30:00,461.869995,463.209991,461.600006,462.658386,449475.0
1699457700,0,2023-11-08 15:35:00,462.630004,462.920013,461.510009,461.7901,486410.0
1699458000,0,2023-11-08 15:40:00,461.73999,462.690002,460.799987,462.559997,566819.0
1699458300,0,2023-11-08 15:45:00,462.570007,462.799987,462.080108,462.524993,200256.0
1699458600,0,2023-11-08 15:50:00,462.48999,462.749908,461.809997,462.054992,246866.0
1699458900,0,2023-11-08 15:55:00,462.0,463.589996,462.0,462.700012,475473.0
1699459200,0,2023-11-08 16:00:00,462.642089,464.130004,462.5,463.850006,434111.0
1699459500,0,2023-11-08 16:05:00,463.799987,464.18991,463.100006,463.309997,355545.0
1699459800,0,2023-11-08 16:10:00,463.220001,465.079986,463.220001,465.0,472581.0
1699460100,0,2023-11-08 16:15:00,465.0,465.420013,464.425598,464.904998,523334.0
1699460400,0,2023-11-08 16:20:00,464.950012,464.972808,463.799987,464.310791,385403.0
1699460700,0,2023-11-08 16:25:00,464.23999,464.394897,463.75,463.755004,221350.0
1699461000,0,2023-11-08 16:30:00,463.727111,464.399993,463.529998,464.059997,335852.0
1699461300,0,2023-11-08 16:35:00,464.140014,464.820007,463.98999,464.285003,296788.0
1699461600,0,2023-11-08 16:40:00,464.329986,464.799987,463.835113,464.53009,373733.0
1699461900,0,2023-11-08 16:45:00,464.550109,465.170013,464.299987,464.670013,318152.0
1699462200,0,2023-11-08 16:50:00,464.643096,465.350006,464.109985,465.316497,407585.0
1699462500,0,2023-11-08 16:55:00,465.299987,465.649993,464.320007,464.390014,404375.0
1699462800,0,2023-11-08 17:00:00,464.390014,464.649902,463.401,463.549987,433554.0
1699463100,0,2023-11-08 17:05:00,463.519989,463.660003,461.529998,462.209991,598039.0
1699463400,0,2023-11-08 17:10:00,462.255004,463.079895,462.130004,462.679992,358246.0
1699463700,0,2023-11-08 17:15:00,462.519989,463.200012,462.431884,462.86499,246584.0
1699464000,0,2023-11-08 17:20:00,462.809997,463.247985,462.644989,463.109985,218205.0
1699464300,0,2023-11-08 17:25:00,463.119995,463.399993,462.850097,463.23001,218331.0
1699464600,0,2023-11-08 17:30:00,463.109985,463.399993,462.260009,462.600097,272142.0
1699464900,0,2023-11-08 17:35:00,462.649993,463.588592,462.300506,463.529998,341576.0
1699465200,0,2023-11-08 17:40:00,463.5,463.977691,463.249603,463.859985,255863.0
1699465500,0,2023-11-08 17:45:00,463.859985,464.0,463.5,463.799987,179400.0
1699465800,0,2023-11-08 17:50:00,463.864013,463.979888,463.550109,463.907104,143115.0
1699466100,0,2023-11-08 17:55:00,463.790008,464.200012,463.559997,464.049987,223726.0
1699466400,0,2023-11-08 18:00:00,464.019989,464.7229,463.559997,464.40979,285731.0
1699466700,0,2023-11-08 18:05:00,464.369995,465.399993,464.299987,465.299987,459436.0
1699467000,0,2023-11-08 18:10:00,465.269989,465.630004,464.680114,465.600189,401774.0
1699467300,0,2023-11-08 18:15:00,465.609893,466.040008,465.089996,465.420013,515755.0
1699467600,0,2023-11-08 18:20:00,465.350006,466.640014,464.609985,466.634094,578861.0
1699467900,0,2023-11-08 18:25:00,466.609985,467.440002,466.429992,466.945007,602326.0
1699468200,0,2023-11-08 18:30:00,466.962005,467.049987,466.459991,466.60501,310565.0
1699468500,0,2023-11-08 18:35:00,466.649688,467.0,466.380004,466.649993,264161.0
1699468800,0,2023-11-08 18:40:00,466.619995,467.1846,466.512695,466.929992,234871.0
1699469100,0,2023-11-08 18:45:00,466.977905,467.339996,466.519989,466.829986,314471.0
1699469400,0,2023-11-08 18:50:00,466.894104,467.19989,466.570007,466.940002,260560.0
1699469700,0,2023-11-08 18:55:00,466.897186,467.379089,466.75,467.093505,256197.0
1699470000,0,2023-11-08 19:00:00,467.089996,468.0,466.660003,467.670013,525197.0
1699470300,0,2023-11-08 19:05:00,467.700012,468.670013,467.700012,468.392395,645210.0
1699470600,0,2023-11-08 19:10:00,468.439208,468.5,467.899993,467.938201,292236.0
1699470900,0,2023-11-08 19:15:00,467.970001,468.220001,467.600097,467.679992,215504.0
1699471200,0,2023-11-08 19:20:00,467.679992,468.390014,467.630096,468.209991,233800.0
1699471500,0,2023-11-08 19:25:00,468.214996,468.214996,467.73001,468.075988,160577.0
1699471800,0,2023-11-08 19:30:00,468.059997,468.162292,466.809997,467.039886,346349.0
1699472100,0,2023-11-08 19:35:00,466.959991,467.69519,466.859985,467.630004,280931.0
1699472400,0,2023-11-08 19:40:00,467.679992,467.790008,467.010803,467.459991,199041.0
1699472700,0,2023-11-08 19:45:00,467.350097,467.499908,466.859985,466.859985,161962.0
1699473000,0,2023-11-08 19:50:00,466.859985,466.859985,466.029998,466.601409,433509.0
1699473300,0,2023-11-08 19:55:00,466.660003,466.697998,465.470001,465.561614,369130.0
1699473600,0,2023-11-08 20:00:00,465.670013,466.23999,465.461486,465.73001,295401.0
1699473900,0,2023-11-08 20:05:00,465.73999,465.779998,464.799987,465.079986,317251.0
1699474200,0,2023-11-08 20:10:00,465.070007,465.34259,464.429992,465.279998,391662.0
1699474500,0,2023-11-08 20:15:00,465.320007,465.568786,465.010009,465.350006,303616.0
1699474800,0,2023-11-08 20:20:00,465.359985,466.130004,465.120086,465.97879,307934.0
1699475100,0,2023-11-08 20:25:00,465.940887,466.545013,465.821594,466.276885,300926.0
1699475400,0,2023-11-08 20:30:00,466.260009,466.331695,465.3013,465.48001,249031.0
1699475700,0,2023-11-08 20:35:00,465.489196,465.73999,465.109985,465.644989,255868.0
1699476000,0,2023-11-08 20:40:00,465.657806,466.198791,465.5,466.126403,309513.0
1699476300,0,2023-11-08 20:45:00,466.109985,466.25,464.920013,464.984985,388922.0
1699476600,0,2023-11-08 20:50:00,464.98999,465.875,464.760009,465.209991,415100.0
1699476900,0,2023-11-08 20:55:00,465.200012,466.059997,465.100006,465.829986,687885.0
1699540200,0,2023-11-09 14:30:00,475.755004,476.529998,474.049987,475.079498,4764504.0
1699540500,0,2023-11-09 14:35:00,475.049896,475.690002,471.799987,472.329986,1635821.0
1699540800,0,2023-11-09 14:40:00,472.196014,474.23001,472.168914,473.399993,983476.0
1699541100,0,2023-11-09 14:45:00,473.299987,475.459991,472.720001,474.880493,1011823.0
1699541400,0,2023-11-09 14:50:00,474.920013,478.48001,473.690002,477.260009,1784043.0
1699541700,0,2023-11-09 14:55:00,477.236694,478.399993,476.640014,478.23999,918933.0
1699542000,0,2023-11-09 15:00:00,478.25,478.649993,476.299987,476.731292,941496.0
1699542300,0,2023-11-09 15:05:00,476.779998,476.899993,474.135711,475.279998,944741.0
1699542600,0,2023-11-09 15:10:00,475.240112,475.890014,474.430114,475.820007,688281.0
1699542900,0,2023-11-09 15:15:00,475.820007,477.48999,475.760009,476.23999,705647.0
1699543200,0,2023-11-09 15:20:00,476.232208,476.950012,475.649993,476.779998,506333.0
1699543500,0,2023-11-09 15:25:00,476.779998,477.160003,475.089996,475.799987,530481.0
1699543800,0,2023-11-09 15:30:00,475.799987,476.069885,474.450103,475.390014,520611.0
1699544100,0,2023-11-09 15:35:00,475.429992,476.549987,474.299987,475.850006,518554.0
1699544400,0,2023-11-09 15:40:00,475.839996,476.850006,474.809997,476.850006,352842.0
1699544700,0,2023-11-09 15:45:00,476.704895,476.899993,475.510009,476.169891,338115.0
1699545000,0,2023-11-09 15:50:00,476.160003,477.380004,476.119995,476.774993,524312.0
1699545300,0,2023-11-09 15:55:00,476.73999,477.25,476.390014,477.194793,383540.0
1699545600,0,2023-11-09 16:00:00,477.125,477.869995,476.709991,477.619995,528309.0
1699545900,0,2023-11-09 16:05:00,477.674987,478.220001,477.572814,477.950012,527109.0
1699546200,0,2023-11-09 16:10:00,478.0,479.640014,477.871398,479.269989,827334.0
1699546500,0,2023-11-09 16:15:00,479.290008,479.98999,478.790008,478.85501,708990.0
1699546800,0,2023-11-09 16:20:00,478.809997,478.98001,478.25,478.466491,447324.0
1699547100,0,2023-11-09 16:25:00,478.510009,478.566314,477.760009,478.100006,399071.0
1699547400,0,2023-11-09 16:30:00,478.065002,478.899993,477.656585,478.829986,431201.0
1699547700,0,2023-11-09 16:35:00,478.890014,479.559997,478.720001,479.299987,540995.0
1699548000,0,2023-11-09 16:40:00,479.350006,479.950012,478.98001,479.665008,549942.0
1699548300,0,2023-11-09 16:45:00,479.709991,480.849914,479.526885,480.619995,929729.0
1699548600,0,2023-11-09 16:50:00,480.670013,482.290008,480.53009,482.209991,972586.0
1699548900,0,2023-11-09 16:55:00,482.23001,482.299987,481.350006,481.709991,469284.0
1699549200,0,2023-11-09 17:00:00,481.709991,481.729492,480.700103,481.154998,446335.0
1699549500,0,2023-11-09 17:05:00,481.169494,482.25,481.03009,482.109985,415842.0
1699549800,0,2023-11-09 17:10:00,482.119995,482.174987,479.799987,480.184997,609698.0
1699550100,0,2023-11-09 17:15:00,480.179992,480.315704,479.109985,479.214996,390272.0
1699550400,0,2023-11-09 17:20:00,479.255004,479.869995,478.720001,479.751495,433210.0
1699550700,0,2023-11-09 17:25:00,479.660614,480.119995,478.440002,478.649902,370442.0
1699551000,0,2023-11-09 17:30:00,478.619995,479.450012,478.500091,479.114898,292606.0
1699551300,0,2023-11-09 17:35:00,479.190002,479.279998,477.75,477.790008,382662.0
1699551600,0,2023-11-09 17:40:00,477.850006,478.910003,477.75,478.6492,268275.0
1699551900,0,2023-11-09 17:45:00,478.690002,480.64981,478.679992,480.64981,404326.0
1699552200,0,2023-11-09 17:50:00,480.649993,481.419891,480.2901,480.890014,577353.0
1699552500,0,2023-11-09 17:55:00,480.850006,481.149993,480.350006,480.920013,255768.0
1699552800,0,2023-11-09 18:00:00,480.850006,480.93991,476.089996,477.899414,921352.0
1699553100,0,2023-11-09 18:05:00,477.890014,478.18991,474.899993,475.940002,981760.0
1699553400,0,2023-11-09 18:10:00,475.948608,479.179901,475.630004,479.109893,705467.0
1699553700,0,2023-11-09 18:15:00,479.000091,479.10501,477.321197,478.179992,405727.0
1699554000,0,2023-11-09 18:20:00,478.25,479.429992,477.73001,479.149993,386764.0
1699554300,0,2023-11-09 18:25:00,479.182189,479.660003,478.760009,479.269989,370820.0
1699554600,0,2023-11-09 18:30:00,479.269989,479.548095,478.649993,479.5,284538.0
1699554900,0,2023-11-09 18:35:00,479.460113,480.320007,479.160003,479.300109,442342.0
1699555200,0,2023-11-09 18:40:00,479.479888,479.479888,478.339996,478.582489,287385.0
1699555500,0,2023-11-09 18:45:00,478.630004,479.141204,478.100097,478.950012,213180.0
1699555800,0,2023-11-09 18:50:00,478.910003,479.0,477.410003,477.48001,331393.0
1699556100,0,2023-11-09 18:55:00,477.450012,478.170013,476.28009,477.316314,337380.0
1699556400,0,2023-11-09 19:00:00,477.309997,477.399993,474.359985,475.380004,662866.0
1699556700,0,2023-11-09 19:05:00,475.382507,475.899993,473.899993,475.620086,618181.0
1699557000,0,2023-11-09 19:10:00,475.731506,475.799987,474.25,474.42221,375323.0
1699557300,0,2023-11-09 19:15:00,474.420013,474.540008,472.540008,472.619995,736143.0
1699557600,0,2023-11-09 19:20:00,472.684112,475.100006,472.600006,474.898193,637060.0
1699557900,0,2023-11-09 19:25:00,474.799987,475.339599,473.120086,473.5,596853.0
1699558200,0,2023-11-09 19:30:00,473.399993,474.200012,470.510009,471.48001,754305.0
1699558500,0,2023-11-09 19:35:00,471.428802,471.938995,470.350006,471.697296,646319.0
1699558800,0,2023-11-09 19:40:00,471.695007,472.080688,469.453094,469.934112,762036.0
1699559100,0,2023-11-09 19:45:00,469.950012,471.170013,469.893798,471.118896,469859.0
1699559400,0,2023-11-09 19:50:00,471.019989,471.019989,468.799987,468.929992,609944.0
1699559700,0,2023-11-09 19:55:00,468.929992,469.600006,468.600006,469.269989,441208.0
1699560000,0,2023-11-09 20:00:00,469.161285,469.259002,467.540008,468.790008,729745.0
1699560300,0,2023-11-09 20:05:00,468.695007,468.799987,467.5,468.657501,568760.0
1699560600,0,2023-11-09 20:10:00,468.600006,470.088714,468.240112,469.665008,620555.0
1699560900,0,2023-11-09 20:15:00,469.73001,470.279907,469.209991,470.059997,423854.0
1699561200,0,2023-11-09 20:20:00,470.029998,470.529998,469.200012,469.959991,491853.0
1699561500,0,2023-11-09 20:25:00,469.980102,471.069885,469.809997,469.869995,478223.0
1699561800,0,2023-11-09 20:30:00,469.970001,470.48999,469.700012,469.959991,327099.0
1699562100,0,2023-11-09 20:35:00,469.920013,470.473999,468.670013,469.065002,428251.0
1699562400,0,2023-11-09 20:40:00,469.088989,469.279907,468.079986,468.299987,440245.0
1699562700,0,2023-11-09 20:45:00,468.306701,468.649993,467.959991,468.285003,520602.0
1699563000,0,2023-11-09 20:50:00,468.470001,469.455291,468.420013,469.33319,597485.0
1699563300,0,2023-11-09 20:55:00,469.375,470.040008,468.809997,469.554992,1062872.0
1699626600,0,2023-11-10 14:30:00,475.0,476.939392,472.830108,476.25,3094546.0
1699626900,0,2023-11-10 14:35:00,476.200012,477.519989,475.399993,476.681884,1234389.0
1699627200,0,2023-11-10 14:40:00,476.700012,479.350006,476.589996,478.915008,1332308.0
1699627500,0,2023-11-10 14:45:00,478.954986,479.019989,476.260009,476.880004,1076890.0
1699627800,0,2023-11-10 14:50:00,476.880004,478.429992,476.5,477.204986,775203.0
1699628100,0,2023-11-10 14:55:00,477.207489,478.0,476.140106,477.840393,644940.0
1699628400,0,2023-11-10 15:00:00,477.809997,478.0,475.253387,476.450012,792081.0
1699628700,0,2023-11-10 15:05:00,476.450012,477.389892,475.299987,476.23001,659896.0
1699629000,0,2023-11-10 15:10:00,476.140014,477.849914,475.73999,476.619995,530750.0
1699629300,0,2023-11-10 15:15:00,476.600006,477.0,475.430908,476.149993,557198.0
1699629600,0,2023-11-10 15:20:00,476.11499,476.98001,475.100006,475.940002,516348.0
1699629900,0,2023-11-10 15:25:00,475.940002,476.459899,474.23001,474.959991,673900.0
1699630200,0,2023-11-10 15:30:00,474.959991,475.700012,474.25,475.031005,454515.0
1699630500,0,2023-11-10 15:35:00,475.119995,476.617492,475.0,475.743408,444425.0
1699630800,0,2023-11-10 15:40:00,475.799987,476.284301,475.140014,475.959503,317005.0
1699631100,0,2023-11-10 15:45:00,475.98001,477.499908,475.680114,477.089996,453365.0
1699631400,0,2023-11-10 15:50:00,477.141601,477.869903,476.600006,477.549987,434930.0
1699631700,0,2023-11-10 15:55:00,477.579986,478.670013,477.470001,478.420013,490955.0
1699632000,0,2023-11-10 16:00:00,478.769989,478.899993,478.310089,478.749511,676711.0
1699632300,0,2023-11-10 16:05:00,478.690002,480.089996,478.6875,479.970001,1015670.0
1699632600,0,2023-11-10 16:10:00,480.005004,480.100006,478.73001,479.324584,551328.0
1699632900,0,2023-11-10 16:15:00,479.339996,479.44989,478.720001,479.309997,543405.0
1699633200,0,2023-11-10 16:20:00,479.339996,479.459991,478.359985,478.519989,301223.0
1699633500,0,2023-11-10 16:25:00,478.459991,478.5,477.429992,477.98471,474133.0
1699633800,0,2023-11-10 16:30:00,477.948089,478.170013,477.144195,477.350006,309444.0
1699634100,0,2023-11-10 16:35:00,477.339996,478.41809,477.110107,478.095001,476280.0
1699634400,0,2023-11-10 16:40:00,478.151489,478.329895,477.5,478.140014,272639.0
1699634700,0,2023-11-10 16:45:00,478.190002,478.643493,477.910003,478.150085,260700.0
1699635000,0,2023-11-10 16:50:00,478.200012,478.649993,478.172485,478.579986,199277.0
1699635300,0,2023-11-10 16:55:00,478.609985,478.700012,477.890106,478.290008,215476.0
1699635600,0,2023-11-10 17:00:00,478.299987,478.690002,478.040008,478.510101,336110.0
1699635900,0,2023-11-10 17:05:00,478.570007,479.549987,478.200103,479.399993,448513.0
1699636200,0,2023-11-10 17:10:00,479.429992,479.649993,479.015991,479.404785,287263.0
1699636500,0,2023-11-10 17:15:00,479.48001,479.769989,479.149993,479.73001,277034.0
1699636800,0,2023-11-10 17:20:00,479.755004,480.019989,478.779998,479.119995,439714.0
1699637100,0,2023-11-10 17:25:00,479.060089,479.720001,478.950012,479.410003,199872.0
1699637400,0,2023-11-10 17:30:00,479.461395,480.869995,479.100006,480.679992,577691.0
1699637700,0,2023-11-10 17:35:00,480.700012,481.25,480.579986,480.75,504346.0
1699638000,0,2023-11-10 17:40:00,480.749908,482.169403,480.700012,481.824401,698094.0
1699638300,0,2023-11-10 17:45:00,481.820007,481.880004,481.179992,481.619995,405767.0
1699638600,0,2023-11-10 17:50:00,481.579986,482.010009,481.100006,481.934997,332247.0
1699638900,0,2023-11-10 17:55:00,481.953002,482.220001,480.930114,481.360992,393524.0
1699639200,0,2023-11-10 18:00:00,481.399993,482.190002,481.209991,482.144989,280816.0
1699639500,0,2023-11-10 18:05:00,482.144989,482.159912,481.079986,481.200012,303877.0
1699639800,0,2023-11-10 18:10:00,481.23999,481.390014,480.329986,480.654998,381618.0
1699640100,0,2023-11-10 18:15:00,480.630004,480.850006,480.140014,480.510009,307234.0
1699640400,0,2023-11-10 18:20:00,480.467895,481.838012,480.467895,481.524993,309192.0
1699640700,0,2023-11-10 18:25:00,481.589996,481.880004,481.070007,481.135009,220305.0
1699641000,0,2023-11-10 18:30:00,481.135009,481.769989,481.070007,481.404998,222577.0
1699641300,0,2023-11-10 18:35:00,481.359985,481.876098,481.130004,481.654998,226269.0
1699641600,0,2023-11-10 18:40:00,481.700012,482.600006,481.579986,482.340606,454378.0
1699641900,0,2023-11-10 18:45:00,482.269989,482.737701,482.180114,482.35501,248746.0
1699642200,0,2023-11-10 18:50:00,482.36441,482.390014,481.200012,481.304199,317086.0
1699642500,0,2023-11-10 18:55:00,481.23001,482.0,481.119995,481.650085,230047.0
1699642800,0,2023-11-10 19:00:00,481.700012,481.75,481.119995,481.342407,183450.0
1699643100,0,2023-11-10 19:05:00,481.339996,482.369995,481.290008,482.140014,292825.0
1699643400,0,2023-11-10 19:10:00,482.188598,482.440002,481.665008,481.822509,269565.0
1699643700,0,2023-11-10 19:15:00,481.779998,481.970001,481.250091,481.92871,312755.0
1699644000,0,2023-11-10 19:20:00,481.970001,482.470001,481.870086,482.296295,321058.0
1699644300,0,2023-11-10 19:25:00,482.260009,483.329986,482.040008,482.834991,529727.0
1699644600,0,2023-11-10 19:30:00,482.829986,482.899993,482.010009,482.329986,339095.0
1699644900,0,2023-11-10 19:35:00,482.409393,483.859985,482.329986,483.702606,579518.0
1699645200,0,2023-11-10 19:40:00,483.73001,484.059997,483.714996,483.890014,489864.0
1699645500,0,2023-11-10 19:45:00,483.859985,484.100006,483.73001,483.884796,338834.0
1699645800,0,2023-11-10 19:50:00,483.94989,484.720001,483.929992,484.111114,557053.0
1699646100,0,2023-11-10 19:55:00,484.154998,484.209991,483.315795,483.509887,349040.0
1699646400,0,2023-11-10 20:00:00,483.454986,484.369903,483.309997,483.709991,340318.0
1699646700,0,2023-11-10 20:05:00,483.679992,483.749908,482.850006,483.360198,367750.0
1699647000,0,2023-11-10 20:10:00,483.355102,483.790008,483.255004,483.709991,335461.0
1699647300,0,2023-11-10 20:15:00,483.709991,484.379913,483.359985,484.100006,339055.0
1699647600,0,2023-11-10 20:20:00,484.089508,484.130004,483.580108,483.85501,271640.0
1699647900,0,2023-11-10 20:25:00,483.859985,483.874603,482.880004,483.214996,406342.0
1699648200,0,2023-11-10 20:30:00,483.135009,483.432189,482.350006,482.690002,541257.0
1699648500,0,2023-11-10 20:35:00,482.700012,483.709991,482.429992,483.159912,469919.0
1699648800,0,2023-11-10 20:40:00,483.140014,484.0,482.950012,483.799987,390585.0
1699649100,0,2023-11-10 20:45:00,483.75299,483.799987,483.119995,483.369995,380785.0
1699649400,0,2023-11-10 20:50:00,483.420013,483.48001,482.179992,482.549987,697948.0
1699649700,0,2023-11-10 20:55:00,482.679992,483.98999,482.355102,483.399993,997592.0
1699885800,0,2023-11-13 14:30:00,483.200012,486.470001,480.990112,485.059997,3141332.0
1699886100,0,2023-11-13 14:35:00,485.059997,485.979614,482.163085,482.25,1327413.0
1699886400,0,2023-11-13 14:40:00,482.19989,483.5,481.559997,482.350006,982018.0
1699886700,0,2023-11-13 14:45:00,482.334991,482.772399,481.619995,482.589202,797826.0
1699887000,0,2023-11-13 14:50:00,482.679992,484.149993,482.23999,482.350006,1054841.0
1699887300,0,2023-11-13 14:55:00,482.260009,484.130004,481.600006,483.820007,910592.0
1699887600,0,2023-11-13 15:00:00,483.885009,488.149993,483.600006,486.869995,1559789.0
1699887900,0,2023-11-13 15:05:00,486.620086,488.380004,486.359985,487.75,870895.0
1699888200,0,2023-11-13 15:10:00,487.760803,490.0,487.399993,489.524993,990748.0
1699888500,0,2023-11-13 15:15:00,489.559997,490.049987,488.320007,489.644409,1048986.0
1699888800,0,2023-11-13 15:20:00,489.720001,489.720001,488.309997,488.555999,612058.0
1699889100,0,2023-11-13 15:25:00,488.529998,489.48001,488.059997,488.910003,545945.0
1699889400,0,2023-11-13 15:30:00,488.890014,489.220001,487.054992,488.059997,744608.0
1699889700,0,2023-11-13 15:35:00,488.068695,488.359985,486.590393,486.98999,537289.0
1699890000,0,2023-11-13 15:40:00,487.099914,487.739898,486.73001,487.519989,479124.0
1699890300,0,2023-11-13 15:45:00,487.459991,488.48001,486.600006,486.654998,549977.0
1699890600,0,2023-11-13 15:50:00,486.600006,487.100006,485.820007,486.309997,656292.0
1699890900,0,2023-11-13 15:55:00,486.309997,487.070007,485.799987,486.809997,362762.0
1699891200,0,2023-11-13 16:00:00,486.790008,488.234985,486.718109,487.23999,491260.0
1699891500,0,2023-11-13 16:05:00,487.308197,489.839996,487.0401,488.90921,528214.0
1699891800,0,2023-11-13 16:10:00,488.880004,489.109985,488.079986,488.373809,390697.0
1699892100,0,2023-11-13 16:15:00,488.309997,488.5,487.429992,487.6604,376269.0
1699892400,0,2023-11-13 16:20:00,487.649993,488.839996,487.25,488.160003,302183.0
1699892700,0,2023-11-13 16:25:00,488.133209,489.0,487.90039,488.899993,319553.0
1699893000,0,2023-11-13 16:30:00,488.899993,489.409912,488.5,488.954986,397018.0
1699893300,0,2023-11-13 16:35:00,488.98001,489.579986,488.399993,489.165008,343542.0
1699893600,0,2023-11-13 16:40:00,489.149993,489.970001,488.879394,489.434997,454483.0
1699893900,0,2023-11-13 16:45:00,489.410003,490.441101,489.150085,489.660003,633147.0
1699894200,0,2023-11-13 16:50:00,489.747802,489.790008,488.149993,488.149993,462703.0
1699894500,0,2023-11-13 16:55:00,488.149993,488.690002,488.140014,488.320007,251091.0
1699894800,0,2023-11-13 17:00:00,488.290008,488.799987,487.549987,488.109985,313953.0
1699895100,0,2023-11-13 17:05:00,488.065002,488.470001,487.73999,487.779998,275654.0
1699895400,0,2023-11-13 17:10:00,487.759796,488.549987,486.829986,487.259887,540416.0
1699895700,0,2023-11-13 17:15:00,487.279388,487.369995,486.720001,486.790008,251360.0
1699896000,0,2023-11-13 17:20:00,486.795013,488.470001,486.71051,488.0,288603.0
1699896300,0,2023-11-13 17:25:00,487.959991,488.25,487.720092,488.119995,216544.0
1699896600,0,2023-11-13 17:30:00,488.035003,488.729888,487.799987,488.670013,299455.0
1699896900,0,2023-11-13 17:35:00,488.674804,488.679992,488.100006,488.420013,185136.0
1699897200,0,2023-11-13 17:40:00,488.519989,488.719909,488.180114,488.36499,190039.0
1699897500,0,2023-11-13 17:45:00,488.350006,488.399291,487.450012,487.905609,242290.0
1699897800,0,2023-11-13 17:50:00,487.950012,488.440002,487.75,488.299987,156996.0
1699898100,0,2023-11-13 17:55:00,488.279998,488.459991,487.700012,488.274993,152221.0
1699898400,0,2023-11-13 18:00:00,488.274993,488.549987,487.899993,488.303497,157992.0
1699898700,0,2023-11-13 18:05:00,488.325012,488.5,488.030487,488.23001,116333.0
1699899000,0,2023-11-13 18:10:00,488.23001,488.392913,487.626403,488.060089,207656.0
1699899300,0,2023-11-13 18:15:00,488.11499,489.100006,488.010101,488.8302,302037.0
1699899600,0,2023-11-13 18:20:00,488.82669,488.899902,487.119995,487.869995,364845.0
1699899900,0,2023-11-13 18:25:00,487.869995,488.159698,487.179992,487.220001,236595.0
1699900200,0,2023-11-13 18:30:00,487.23001,487.950012,486.900207,487.600006,255323.0
1699900500,0,2023-11-13 18:35:00,487.630004,488.049987,487.399993,487.946807,172932.0
1699900800,0,2023-11-13 18:40:00,487.954986,488.5,487.649993,488.345001,411478.0
1699901100,0,2023-11-13 18:45:00,488.339996,490.0,488.339996,489.570007,451183.0
1699901400,0,2023-11-13 18:50:00,489.550109,489.721313,488.830108,488.906799,274621.0
1699901700,0,2023-11-13 18:55:00,488.890014,489.240112,488.410003,488.529998,165736.0
1699902000,0,2023-11-13 19:00:00,488.549987,488.98001,488.140014,488.790008,207395.0
1699902300,0,2023-11-13 19:05:00,488.799987,489.070007,488.429992,488.73001,165992.0
1699902600,0,2023-11-13 19:10:00,488.725006,489.25,488.5,489.159912,208881.0
1699902900,0,2023-11-13 19:15:00,489.140014,489.510009,488.681091,488.950012,204981.0
1699903200,0,2023-11-13 19:20:00,488.98001,490.0,488.799987,489.929992,272639.0
1699903500,0,2023-11-13 19:25:00,489.940002,490.429992,489.880004,490.300109,412155.0
1699903800,0,2023-11-13 19:30:00,490.359985,490.630004,489.010009,489.269989,377704.0
1699904100,0,2023-11-13 19:35:00,489.255004,489.890014,489.225006,489.68991,206414.0
1699904400,0,2023-11-13 19:40:00,489.609985,489.970001,489.549987,489.829986,199478.0
1699904700,0,2023-11-13 19:45:00,489.859985,490.391601,489.550109,489.714996,289101.0
1699905000,0,2023-11-13 19:50:00,489.700012,489.73001,488.880004,489.260009,332073.0
1699905300,0,2023-11-13 19:55:00,489.284393,489.708099,489.119995,489.369995,167846.0
1699905600,0,2023-11-13 20:00:00,489.380004,489.385894,488.375091,488.638702,323005.0
1699905900,0,2023-11-13 20:05:00,488.549987,489.25,488.190002,489.134704,339355.0
1699906200,0,2023-11-13 20:10:00,489.130004,489.399902,488.734985,489.274993,207908.0
1699906500,0,2023-11-13 20:15:00,489.26361,489.26361,488.25,489.049987,311903.0
1699906800,0,2023-11-13 20:20:00,489.029998,490.279998,489.029998,490.040008,439306.0
1699907100,0,2023-11-13 20:25:00,490.054992,491.160003,489.869995,490.569885,564044.0
1699907400,0,2023-11-13 20:30:00,490.559997,491.040008,490.363006,490.570007,381503.0
1699907700,0,2023-11-13 20:35:00,490.559997,490.709991,489.640014,489.808197,386584.0
1699908000,0,2023-11-13 20:40:00,489.825012,489.899993,488.760009,488.880004,376452.0
1699908300,0,2023-11-13 20:45:00,488.839996,489.329986,488.700012,488.832,416125.0
1699908600,0,2023-11-13 20:50:00,488.799987,489.259887,487.130004,487.260589,817829.0
1699908900,0,2023-11-13 20:55:00,487.209991,487.273895,485.869995,486.179992,1164745.0
1699972200,0,2023-11-14 14:30:00,496.799987,497.100006,492.709991,494.600006,4384470.0
1699972500,0,2023-11-14 14:35:00,494.640014,497.220001,494.174987,495.825988,1370740.0
1699972800,0,2023-11-14 14:40:00,495.812408,497.630004,495.260009,496.859985,1079280.0
1699973100,0,2023-11-14 14:45:00,496.920013,497.259887,493.570007,493.670013,1048081.0
1699973400,0,2023-11-14 14:50:00,493.73001,495.170013,493.320098,493.632995,811743.0
1699973700,0,2023-11-14 14:55:00,493.687194,494.950012,492.799987,493.98999,936637.0
1699974000,0,2023-11-14 15:00:00,494.079986,495.089996,493.359985,493.790008,672600.0
1699974300,0,2023-11-14 15:05:00,493.760009,493.869995,491.149993,491.619995,1218389.0
1699974600,0,2023-11-14 15:10:00,491.57199,492.499908,490.400085,492.200012,947693.0
1699974900,0,2023-11-14 15:15:00,492.279998,492.309906,490.710113,491.559997,592326.0
1699975200,0,2023-11-14 15:20:00,491.659912,493.619995,491.445007,492.959991,659578.0
1699975500,0,2023-11-14 15:25:00,493.049987,494.390014,492.720001,494.191497,697300.0
1699975800,0,2023-11-14 15:30:00,494.174987,495.440002,493.920013,495.049987,832959.0
1699976100,0,2023-11-14 15:35:00,495.195007,495.899993,494.540008,495.269989,584327.0
1699976400,0,2023-11-14 15:40:00,495.265014,496.609985,495.140014,496.579986,796434.0
1699976700,0,2023-11-14 15:45:00,496.579986,496.670013,495.420104,495.769989,475796.0
1699977000,0,2023-11-14 15:50:00,495.790008,496.160003,494.690002,495.779998,700520.0
1699977300,0,2023-11-14 15:55:00,495.819885,495.819885,494.779998,494.950012,346703.0
1699977600,0,2023-11-14 16:00:00,494.950012,495.549987,494.609985,495.049987,364694.0
1699977900,0,2023-11-14 16:05:00,495.029998,496.429992,494.901885,496.350006,429259.0
1699978200,0,2023-11-14 16:10:00,496.35501,497.18991,495.630096,496.592498,552147.0
1699978500,0,2023-11-14 16:15:00,496.545013,497.03421,495.600006,495.73001,460089.0
1699978800,0,2023-11-14 16:20:00,495.803314,496.035003,495.390014,495.904998,307789.0
1699979100,0,2023-11-14 16:25:00,495.851104,496.290008,495.697509,495.959991,291505.0
1699979400,0,2023-11-14 16:30:00,496.019989,496.029907,495.070007,495.5,392720.0
1699979700,0,2023-11-14 16:35:00,495.529998,495.845397,494.799987,494.854095,234840.0
1699980000,0,2023-11-14 16:40:00,494.869995,495.299987,494.5,495.154998,351991.0
1699980300,0,2023-11-14 16:45:00,495.179992,495.339996,493.649993,494.309997,421125.0
1699980600,0,2023-11-14 16:50:00,494.399993,494.399993,493.019989,494.290008,454284.0
1699980900,0,2023-11-14 16:55:00,494.285003,494.436614,493.165496,493.329986,369205.0
1699981200,0,2023-11-14 17:00:00,493.309997,494.369995,492.880004,493.320007,431522.0
1699981500,0,2023-11-14 17:05:00,493.310089,494.109985,493.029998,493.940002,319415.0
1699981800,0,2023-11-14 17:10:00,493.915008,494.25,493.299987,494.010009,306921.0
1699982100,0,2023-11-14 17:15:00,494.019989,494.169891,493.570007,493.900085,188686.0
1699982400,0,2023-11-14 17:20:00,493.952301,494.790008,493.829986,494.48001,324570.0
1699982700,0,2023-11-14 17:25:00,494.445007,495.630004,494.399993,494.890014,453882.0
1699983000,0,2023-11-14 17:30:00,494.937286,496.0,494.839996,495.820007,353726.0
1699983300,0,2023-11-14 17:35:00,495.795013,496.220001,495.399993,496.220001,290590.0
1699983600,0,2023-11-14 17:40:00,496.200012,496.25,495.079986,495.739593,311039.0
1699983900,0,2023-11-14 17:45:00,495.779998,496.070007,495.450012,495.799987,191455.0
1699984200,0,2023-11-14 17:50:00,495.799987,496.130004,495.23999,496.0596,286369.0
1699984500,0,2023-11-14 17:55:00,496.049987,496.740997,495.869995,496.44989,401761.0
1699984800,0,2023-11-14 18:00:00,496.429992,496.950012,496.299987,496.470001,295978.0
1699985100,0,2023-11-14 18:05:00,496.524993,496.720001,496.291412,496.399993,217232.0
1699985400,0,2023-11-14 18:10:00,496.359985,496.369995,495.5,496.037292,274965.0
1699985700,0,2023-11-14 18:15:00,496.030792,496.399993,495.830108,496.029998,213073.0
1699986000,0,2023-11-14 18:20:00,496.148193,496.23999,495.510009,495.579986,197050.0
1699986300,0,2023-11-14 18:25:00,495.540008,495.829986,495.410003,495.625,181829.0
1699986600,0,2023-11-14 18:30:00,495.670013,496.0,495.089996,495.269989,240599.0
1699986900,0,2023-11-14 18:35:00,495.264099,495.687286,494.640014,494.880004,270899.0
1699987200,0,2023-11-14 18:40:00,494.847106,494.880004,494.260009,494.595001,250699.0
1699987500,0,2023-11-14 18:45:00,494.589996,495.660003,494.450012,495.589904,316461.0
1699987800,0,2023-11-14 18:50:00,495.5,495.849914,495.170013,495.204986,295195.0
1699988100,0,2023-11-14 18:55:00,495.179992,495.369903,494.809997,494.994995,211072.0
1699988400,0,2023-11-14 19:00:00,494.994995,495.069885,493.929992,494.040008,358408.0
1699988700,0,2023-11-14 19:05:00,493.98001,494.388793,493.359985,494.329803,334381.0
1699989000,0,2023-11-14 19:10:00,494.290008,494.649993,494.040008,494.469787,245880.0
1699989300,0,2023-11-14 19:15:00,494.510009,495.129791,494.445007,494.959991,250166.0
1699989600,0,2023-11-14 19:20:00,494.999908,495.160003,494.339996,494.760009,200762.0
1699989900,0,2023-11-14 19:25:00,494.720001,495.849914,494.48001,495.753692,410828.0
1699990200,0,2023-11-14 19:30:00,495.782989,495.935089,495.399993,495.885986,330068.0
1699990500,0,2023-11-14 19:35:00,495.910003,496.130004,495.619995,496.09729,257814.0
1699990800,0,2023-11-14 19:40:00,496.099914,496.350006,495.440002,495.839996,279521.0
1699991100,0,2023-11-14 19:45:00,495.910003,496.167785,495.600097,495.808685,151773.0
1699991400,0,2023-11-14 19:50:00,495.770111,496.647186,495.770111,496.475006,297776.0
1699991700,0,2023-11-14 19:55:00,496.5,497.109405,496.471893,496.645812,496372.0
1699992000,0,2023-11-14 20:00:00,496.609985,496.850006,496.28009,496.769989,252798.0
1699992300,0,2023-11-14 20:05:00,496.779998,497.533203,496.600006,497.305999,447270.0
1699992600,0,2023-11-14 20:10:00,497.271514,498.200012,497.149993,497.934997,636776.0
1699992900,0,2023-11-14 20:15:00,497.91629,498.339996,497.799987,497.899993,405512.0
1699993200,0,2023-11-14 20:20:00,497.909912,497.959991,496.890014,497.379913,448027.0
1699993500,0,2023-11-14 20:25:00,497.324188,497.415008,496.719512,497.234985,289353.0
1699993800,0,2023-11-14 20:30:00,497.23999,498.188995,497.190002,497.975006,467767.0
1699994100,0,2023-11-14 20:35:00,497.970001,498.269989,497.466308,497.918701,412062.0
1699994400,0,2023-11-14 20:40:00,497.890014,498.089996,497.179992,497.410003,449231.0
1699994700,0,2023-11-14 20:45:00,497.380004,497.540008,496.799987,497.130004,427301.0
1699995000,0,2023-11-14 20:50:00,497.119995,497.119995,495.929992,496.0,761690.0
1699995300,0,2023-11-14 20:55:00,495.950012,496.929992,495.950012,496.540008,1005141.0
1700058600,0,2023-11-15 14:30:00,496.69699,499.600006,495.510009,497.679992,3256230.0
1700058900,0,2023-11-15 14:35:00,497.709991,498.220001,494.089996,494.799987,1423082.0
1700059200,0,2023-11-15 14:40:00,494.820007,495.450012,493.23999,494.25,1076649.0
1700059500,0,2023-11-15 14:45:00,494.309997,494.5,491.600006,492.372497,1266177.0
1700059800,0,2023-11-15 14:50:00,492.397491,492.499908,486.640014,487.940093,1905275.0
1700060100,0,2023-11-15 14:55:00,488.149993,489.759887,487.670013,488.679992,1111496.0
1700060400,0,2023-11-15 15:00:00,488.704986,490.799987,488.230102,490.609985,990559.0
1700060700,0,2023-11-15 15:05:00,490.570007,491.799987,490.510009,491.630004,841677.0
1700061000,0,2023-11-15 15:10:00,491.570007,491.98001,490.200012,490.760009,847921.0
1700061300,0,2023-11-15 15:15:00,490.690002,492.48001,490.019989,491.859985,786689.0
1700061600,0,2023-11-15 15:20:00,491.850006,494.369995,491.630004,494.068206,1009999.0
1700061900,0,2023-11-15 15:25:00,494.070007,494.279998,492.029998,492.209991,651879.0
1700062200,0,2023-11-15 15:30:00,492.309997,492.5,491.420013,492.0,635433.0
1700062500,0,2023-11-15 15:35:00,491.964996,492.999908,490.400085,490.5,1502876.0
1700062800,0,2023-11-15 15:40:00,490.543304,492.709991,490.510498,491.48999,466682.0
1700063100,0,2023-11-15 15:45:00,491.494995,492.839996,491.032897,492.403503,389475.0
1700063400,0,2023-11-15 15:50:00,492.450012,493.339996,492.010009,492.149993,478656.0
1700063700,0,2023-11-15 15:55:00,492.149993,492.449188,490.769897,491.299987,525394.0
1700064000,0,2023-11-15 16:00:00,491.320007,493.130004,489.079986,492.070007,938897.0
1700064300,0,2023-11-15 16:05:00,492.061004,492.690002,491.160003,492.429901,467458.0
1700064600,0,2023-11-15 16:10:00,492.359985,493.299987,492.23001,492.309997,395558.0
1700064900,0,2023-11-15 16:15:00,492.35791,492.381896,491.160003,492.029998,332521.0
1700065200,0,2023-11-15 16:20:00,491.859985,492.315399,491.010009,492.140502,301893.0
1700065500,0,2023-11-15 16:25:00,492.190002,493.160003,491.860107,493.010009,346679.0
1700065800,0,2023-11-15 16:30:00,493.089996,493.089996,491.98999,492.879913,324663.0
1700066100,0,2023-11-15 16:35:00,492.640106,492.869995,491.0,492.019989,361957.0
1700066400,0,2023-11-15 16:40:00,492.010009,492.089996,490.470001,490.86499,355915.0
1700066700,0,2023-11-15 16:45:00,490.847503,491.599914,490.320007,490.640014,276434.0
1700067000,0,2023-11-15 16:50:00,490.559997,490.613006,488.5,488.700012,671122.0
1700067300,0,2023-11-15 16:55:00,488.790008,489.5,488.209991,488.48001,445359.0
1700067600,0,2023-11-15 17:00:00,488.5,488.839904,487.73001,487.839996,503802.0
1700067900,0,2023-11-15 17:05:00,487.880004,489.0,487.720001,488.320007,441526.0
1700068200,0,2023-11-15 17:10:00,488.349914,488.349914,487.0,487.700012,469543.0
1700068500,0,2023-11-15 17:15:00,487.733886,487.733886,485.559997,485.706604,789652.0
1700068800,0,2023-11-15 17:20:00,485.799987,486.709991,485.209991,486.6138,659607.0
1700069100,0,2023-11-15 17:25:00,486.559997,487.482513,486.369995,486.950012,445191.0
1700069400,0,2023-11-15 17:30:00,486.899993,489.140014,485.756591,488.48999,858022.0
1700069700,0,2023-11-15 17:35:00,488.410003,488.73999,487.730102,487.801086,320678.0
1700070000,0,2023-11-15 17:40:00,487.799987,487.880004,486.459991,487.089996,343838.0
1700070300,0,2023-11-15 17:45:00,487.130004,487.549987,486.600006,487.054992,249041.0
1700070600,0,2023-11-15 17:50:00,487.009399,488.149993,486.930114,487.929992,295939.0
1700070900,0,2023-11-15 17:55:00,487.890014,488.5,487.0,487.230102,401516.0
1700071200,0,2023-11-15 18:00:00,487.23001,487.279998,486.059997,486.600006,368148.0
1700071500,0,2023-11-15 18:05:00,486.575012,486.75,484.660003,484.905395,637942.0
1700071800,0,2023-11-15 18:10:00,484.799987,485.028991,482.800109,482.959991,715956.0
1700072100,0,2023-11-15 18:15:00,483.007293,483.458709,482.0,483.378997,709536.0
1700072400,0,2023-11-15 18:20:00,483.380004,485.23001,483.300109,485.109313,663922.0
1700072700,0,2023-11-15 18:25:00,485.079986,486.070007,485.026214,485.960113,592445.0
1700073000,0,2023-11-15 18:30:00,485.959991,487.289886,485.706604,487.109985,581220.0
1700073300,0,2023-11-15 18:35:00,487.109985,487.399993,486.549987,486.760009,574271.0
1700073600,0,2023-11-15 18:40:00,486.760009,487.850006,486.709991,487.519989,487963.0
1700073900,0,2023-11-15 18:45:00,487.589996,487.98001,487.440399,487.704986,335043.0
1700074200,0,2023-11-15 18:50:00,487.709991,488.410003,487.559997,487.630004,332259.0
1700074500,0,2023-11-15 18:55:00,487.619995,488.23999,487.579986,487.989013,257555.0
1700074800,0,2023-11-15 19:00:00,487.940093,488.589996,487.75,487.920104,394632.0
1700075100,0,2023-11-15 19:05:00,487.934997,488.119995,487.679992,487.709899,275608.0
1700075400,0,2023-11-15 19:10:00,487.73999,488.48001,487.600006,488.23001,323548.0
1700075700,0,2023-11-15 19:15:00,488.269989,488.420013,487.154998,487.429992,377678.0
1700076000,0,2023-11-15 19:20:00,487.370086,487.753692,486.609985,487.549987,408140.0
1700076300,0,2023-11-15 19:25:00,487.559997,489.269989,487.53009,488.762298,446773.0
1700076600,0,2023-11-15 19:30:00,488.829895,489.369995,488.529998,489.139892,346920.0
1700076900,0,2023-11-15 19:35:00,489.040008,489.720001,488.805389,489.649993,346856.0
1700077200,0,2023-11-15 19:40:00,489.641906,489.98999,488.839996,489.130004,372847.0
1700077500,0,2023-11-15 19:45:00,489.130004,489.390014,488.260009,488.350006,264324.0
1700077800,0,2023-11-15 19:50:00,488.446594,488.640014,487.75,487.964996,280435.0
1700078100,0,2023-11-15 19:55:00,487.983489,488.4375,487.850006,488.195007,221009.0
1700078400,0,2023-11-15 20:00:00,488.241607,488.241607,487.619995,487.691101,253601.0
1700078700,0,2023-11-15 20:05:00,487.725006,487.95819,487.559997,487.779998,250335.0
1700079000,0,2023-11-15 20:10:00,487.799987,488.950012,487.660095,488.809997,343730.0
1700079300,0,2023-11-15 20:15:00,488.769989,489.390014,488.151214,488.990814,334747.0
1700079600,0,2023-11-15 20:20:00,488.970001,489.219909,487.910003,487.929992,261417.0
1700079900,0,2023-11-15 20:25:00,487.929992,488.119903,486.609985,487.184997,427139.0
1700080200,0,2023-11-15 20:30:00,487.23001,487.859985,486.660003,487.820007,313611.0
1700080500,0,2023-11-15 20:35:00,487.790008,488.329986,487.425994,487.589996,368766.0
1700080800,0,2023-11-15 20:40:00,487.700012,488.190002,487.470001,487.619903,250587.0
1700081100,0,2023-11-15 20:45:00,487.615112,488.75,487.380096,487.475585,410405.0
1700081400,0,2023-11-15 20:50:00,487.459991,488.799987,487.220001,487.920013,527086.0
1700081700,0,2023-11-15 20:55:00,487.920013,489.119995,487.890014,489.089996,982776.0
1700145000,0,2023-11-16 14:30:00,488.20401,488.869995,485.350006,485.799987,2160423.0
1700145300,0,2023-11-16 14:35:00,485.640014,485.769989,483.75,484.244995,817650.0
1700145600,0,2023-11-16 14:40:00,484.25,485.106201,483.299987,484.204986,845721.0
1700145900,0,2023-11-16 14:45:00,484.119995,486.5,483.98999,486.23001,968905.0
1700146200,0,2023-11-16 14:50:00,486.290008,486.429992,484.904998,486.125,674144.0
1700146500,0,2023-11-16 14:55:00,486.125,486.329986,485.190002,485.545013,467662.0
1700146800,0,2023-11-16 15:00:00,485.589996,486.880004,485.140014,486.841491,763422.0
1700147100,0,2023-11-16 15:05:00,486.816009,490.100006,486.816009,489.380004,1190927.0
1700147400,0,2023-11-16 15:10:00,489.299987,489.496704,487.130004,487.945007,690908.0
1700147700,0,2023-11-16 15:15:00,487.888793,488.140014,486.600097,486.660003,542082.0
1700148000,0,2023-11-16 15:20:00,486.809997,489.409912,486.779998,489.315002,569228.0
1700148300,0,2023-11-16 15:25:00,489.350006,491.0,489.130004,489.604187,741729.0
1700148600,0,2023-11-16 15:30:00,489.595001,490.959991,489.516998,489.990386,616827.0
1700148900,0,2023-11-16 15:35:00,489.910003,490.109893,487.470001,488.0,583949.0
1700149200,0,2023-11-16 15:40:00,487.967498,488.100006,486.300903,487.644989,551526.0
1700149500,0,2023-11-16 15:45:00,487.670013,488.529998,487.519989,487.869995,497341.0
1700149800,0,2023-11-16 15:50:00,487.899993,487.98001,486.269989,486.731292,429445.0
1700150100,0,2023-11-16 15:55:00,486.790008,487.23999,486.408813,486.833312,348420.0
1700150400,0,2023-11-16 16:00:00,486.910003,487.5,486.5,486.973205,320619.0
1700150700,0,2023-11-16 16:05:00,486.968414,487.670013,486.5,487.549987,320196.0
1700151000,0,2023-11-16 16:10:00,487.565002,489.089996,487.019989,488.799987,435878.0
1700151300,0,2023-11-16 16:15:00,488.839904,489.054992,487.149993,488.160003,328595.0
1700151600,0,2023-11-16 16:20:00,488.160003,488.720001,487.450012,487.5,268907.0
1700151900,0,2023-11-16 16:25:00,487.412689,487.749908,487.010009,487.160003,186662.0
1700152200,0,2023-11-16 16:30:00,487.209991,488.186004,487.040008,487.529998,322348.0
1700152500,0,2023-11-16 16:35:00,487.450012,487.631103,486.254791,487.549987,337697.0
1700152800,0,2023-11-16 16:40:00,487.619995,488.220001,487.309997,488.149993,232592.0
1700153100,0,2023-11-16 16:45:00,488.200012,489.290008,488.070098,489.220001,333151.0
1700153400,0,2023-11-16 16:50:00,489.130004,489.749908,488.890014,489.159301,263908.0
1700153700,0,2023-11-16 16:55:00,489.204986,489.609985,488.799987,489.130004,240810.0
1700154000,0,2023-11-16 17:00:00,489.25,489.390014,488.710906,489.0,186666.0
1700154300,0,2023-11-16 17:05:00,489.019989,490.25,488.810089,490.110107,381870.0
1700154600,0,2023-11-16 17:10:00,490.200012,491.690002,490.149993,491.0,556076.0
1700154900,0,2023-11-16 17:15:00,491.010711,492.475189,490.800109,492.0,576866.0
1700155200,0,2023-11-16 17:20:00,491.920104,492.049987,491.23999,491.570007,266303.0
1700155500,0,2023-11-16 17:25:00,491.569091,492.200012,491.350006,491.744995,235136.0
1700155800,0,2023-11-16 17:30:00,491.760009,492.350006,491.520111,491.759399,348598.0
1700156100,0,2023-11-16 17:35:00,491.73001,492.429992,491.520111,492.197814,320055.0
1700156400,0,2023-11-16 17:40:00,492.239898,492.959991,492.130004,492.269989,457593.0
1700156700,0,2023-11-16 17:45:00,492.299987,492.5,491.399993,491.540008,296118.0
1700157000,0,2023-11-16 17:50:00,491.559997,491.690002,490.505004,490.875,288234.0
1700157300,0,2023-11-16 17:55:00,490.859985,491.499694,490.829986,491.379089,189474.0
1700157600,0,2023-11-16 18:00:00,491.406494,491.673889,491.130096,491.334991,209911.0
1700157900,0,2023-11-16 18:05:00,491.269989,491.5,490.370086,490.535003,196116.0
1700158200,0,2023-11-16 18:10:00,490.589996,490.829986,490.350006,490.790008,146603.0
1700158500,0,2023-11-16 18:15:00,490.790008,491.530395,490.559997,491.186004,206061.0
1700158800,0,2023-11-16 18:20:00,491.061309,491.149993,490.111389,490.667999,215260.0
1700159100,0,2023-11-16 18:25:00,490.741699,492.029296,490.660003,491.769989,326271.0
1700159400,0,2023-11-16 18:30:00,491.769989,491.809997,490.650085,490.946289,216919.0
1700159700,0,2023-11-16 18:35:00,490.98001,492.200012,490.894805,491.423309,262577.0
1700160000,0,2023-11-16 18:40:00,491.459991,491.539886,490.750091,491.161285,181464.0
1700160300,0,2023-11-16 18:45:00,491.160003,491.191589,489.640014,490.109985,318384.0
1700160600,0,2023-11-16 18:50:00,490.200012,490.470001,489.869995,490.309997,235805.0
1700160900,0,2023-11-16 18:55:00,490.279998,490.352508,489.309997,489.75,236512.0
1700161200,0,2023-11-16 19:00:00,489.75,490.429992,489.029998,490.200012,254689.0
1700161500,0,2023-11-16 19:05:00,490.073913,490.320007,489.619995,490.112091,191840.0
1700161800,0,2023-11-16 19:10:00,490.089996,491.25,490.010009,491.0513,245166.0
1700162100,0,2023-11-16 19:15:00,491.079986,491.23001,490.600006,490.98001,294424.0
1700162400,0,2023-11-16 19:20:00,490.924987,491.079986,490.609985,490.869995,139374.0
1700162700,0,2023-11-16 19:25:00,490.859985,490.98001,490.360107,490.869995,174712.0
1700163000,0,2023-11-16 19:30:00,490.86499,491.149902,490.609985,490.799987,157079.0
1700163300,0,2023-11-16 19:35:00,490.769592,491.48001,490.67221,491.304992,178070.0
1700163600,0,2023-11-16 19:40:00,491.299987,491.850006,491.299987,491.700103,197946.0
1700163900,0,2023-11-16 19:45:00,491.709991,492.465606,491.709991,492.390014,395719.0
1700164200,0,2023-11-16 19:50:00,492.429992,492.48999,490.959991,491.021789,249425.0
1700164500,0,2023-11-16 19:55:00,491.059997,491.98999,491.040008,491.700012,208441.0
1700164800,0,2023-11-16 20:00:00,491.75,492.0,491.256195,491.772705,171981.0
1700165100,0,2023-11-16 20:05:00,491.839996,492.399993,491.279998,492.182495,223943.0
1700165400,0,2023-11-16 20:10:00,492.170104,492.434814,491.565002,491.660003,260889.0
1700165700,0,2023-11-16 20:15:00,491.579986,491.98999,491.429992,491.959991,254338.0
1700166000,0,2023-11-16 20:20:00,491.940002,492.779998,491.890014,492.459991,338938.0
1700166300,0,2023-11-16 20:25:00,492.570007,492.700012,492.209991,492.318603,197463.0
1700166600,0,2023-11-16 20:30:00,492.390014,492.871002,492.0,492.850006,297409.0
1700166900,0,2023-11-16 20:35:00,492.859985,493.760009,492.709991,493.665008,514258.0
1700167200,0,2023-11-16 20:40:00,493.652496,494.200012,493.48999,494.125,535124.0
1700167500,0,2023-11-16 20:45:00,494.125,494.910003,494.019989,494.529998,590046.0
1700167800,0,2023-11-16 20:50:00,494.600006,495.246887,494.269989,494.880004,716267.0
1700168100,0,2023-11-16 20:55:00,494.869995,494.910003,493.880004,494.880004,970957.0
1700231400,0,2023-11-17 14:30:00,495.23999,496.660003,491.940307,494.728607,2421158.0
1700231700,0,2023-11-17 14:35:00,494.666992,495.299987,492.23999,492.85501,788569.0
1700232000,0,2023-11-17 14:40:00,492.790008,494.174987,491.43399,492.737304,765894.0
1700232300,0,2023-11-17 14:45:00,492.744995,494.790008,492.36499,494.524993,676107.0
1700232600,0,2023-11-17 14:50:00,494.529998,497.170013,494.459991,495.913696,1020228.0
1700232900,0,2023-11-17 14:55:00,495.910003,496.049987,493.950103,494.60791,779422.0
1700233200,0,2023-11-17 15:00:00,494.615386,494.654998,491.959991,493.679992,681058.0
1700233500,0,2023-11-17 15:05:00,493.670013,494.339996,492.859985,492.944,469596.0
1700233800,0,2023-11-17 15:10:00,493.019989,493.700012,492.360107,493.640014,442291.0
1700234100,0,2023-11-17 15:15:00,493.635009,494.919006,493.190002,494.86499,543593.0
1700234400,0,2023-11-17 15:20:00,494.850006,495.200012,493.265014,493.970001,499020.0
1700234700,0,2023-11-17 15:25:00,493.970001,494.130004,493.100006,493.399993,320362.0
1700235000,0,2023-11-17 15:30:00,493.380004,493.714996,492.619995,493.23001,394764.0
1700235300,0,2023-11-17 15:35:00,493.23001,493.670013,492.649993,493.23001,356210.0
1700235600,0,2023-11-17 15:40:00,493.290008,493.5,491.929992,492.3031,522609.0
1700235900,0,2023-11-17 15:45:00,492.279998,492.558898,491.109985,492.255004,495728.0
1700236200,0,2023-11-17 15:50:00,492.23001,492.73999,491.420013,492.654998,400997.0
1700236500,0,2023-11-17 15:55:00,492.670013,492.790496,492.03009,492.709991,203451.0
1700236800,0,2023-11-17 16:00:00,492.660003,493.410003,490.799987,490.967285,533279.0
1700237100,0,2023-11-17 16:05:00,490.98999,491.690002,490.070007,491.584991,513271.0
1700237400,0,2023-11-17 16:10:00,491.540008,492.23001,491.500091,491.898498,286588.0
1700237700,0,2023-11-17 16:15:00,491.7901,492.029998,491.220001,491.760009,268551.0
1700238000,0,2023-11-17 16:20:00,491.790008,493.25,491.519989,493.130004,448465.0
1700238300,0,2023-11-17 16:25:00,493.165008,493.589996,492.700103,493.191986,393831.0
1700238600,0,2023-11-17 16:30:00,493.234985,493.519989,492.515014,493.44989,317105.0
1700238900,0,2023-11-17 16:35:00,493.339996,493.379913,492.299987,492.910003,234987.0
1700239200,0,2023-11-17 16:40:00,492.868499,493.420013,492.560089,493.224792,207087.0
1700239500,0,2023-11-17 16:45:00,493.170013,493.479888,492.262512,492.470001,299144.0
1700239800,0,2023-11-17 16:50:00,492.470001,492.640014,492.0,492.410003,203459.0
1700240100,0,2023-11-17 16:55:00,492.510009,493.579986,492.410003,493.579986,238655.0
1700240400,0,2023-11-17 17:00:00,493.540008,494.039489,492.859985,493.760101,365592.0
1700240700,0,2023-11-17 17:05:00,493.815002,495.040008,493.75,494.769989,471177.0
1700241000,0,2023-11-17 17:10:00,494.769989,494.809906,493.549987,493.799987,343513.0
1700241300,0,2023-11-17 17:15:00,493.760009,494.192108,493.359985,493.369995,216639.0
1700241600,0,2023-11-17 17:20:00,493.388214,493.470001,492.399993,492.579986,322502.0
1700241900,0,2023-11-17 17:25:00,492.600006,492.859985,492.440002,492.839996,157354.0
1700242200,0,2023-11-17 17:30:00,492.840087,493.049987,492.450012,492.700012,148048.0
1700242500,0,2023-11-17 17:35:00,492.679992,492.98001,492.490112,492.670013,159069.0
1700242800,0,2023-11-17 17:40:00,492.709991,493.049987,492.600006,492.899993,188869.0
1700243100,0,2023-11-17 17:45:00,492.899993,493.509887,492.899993,493.429992,311649.0
1700243400,0,2023-11-17 17:50:00,493.320007,493.48999,493.0,493.380004,134984.0
1700243700,0,2023-11-17 17:55:00,493.420013,493.950012,493.054992,493.899993,191956.0
1700244000,0,2023-11-17 18:00:00,493.950012,494.880004,493.820098,494.086486,418997.0
1700244300,0,2023-11-17 18:05:00,494.089996,494.420013,493.941009,494.23999,181972.0
1700244600,0,2023-11-17 18:10:00,494.269989,495.380004,494.029998,495.200012,381520.0
1700244900,0,2023-11-17 18:15:00,495.25,495.290008,494.579986,495.040008,284035.0
1700245200,0,2023-11-17 18:20:00,495.040008,495.559997,495.019989,495.343994,271939.0
1700245500,0,2023-11-17 18:25:00,495.328796,495.459991,495.010009,495.329986,178479.0
1700245800,0,2023-11-17 18:30:00,495.350006,496.079986,495.230102,495.829986,347935.0
1700246100,0,2023-11-17 18:35:00,495.809997,496.350006,495.48999,495.843109,448368.0
1700246400,0,2023-11-17 18:40:00,495.7854,495.839996,494.380004,494.519989,345903.0
1700246700,0,2023-11-17 18:45:00,494.644805,494.749114,493.774993,494.124603,371712.0
1700247000,0,2023-11-17 18:50:00,494.122406,494.249389,493.510009,493.924987,272400.0
1700247300,0,2023-11-17 18:55:00,493.924987,494.760009,493.829986,494.679992,269733.0
1700247600,0,2023-11-17 19:00:00,494.67041,495.329986,494.610107,495.299987,319364.0
1700247900,0,2023-11-17 19:05:00,495.329986,495.779998,495.0,495.769989,300222.0
1700248200,0,2023-11-17 19:10:00,495.769989,495.839996,494.899993,494.920013,225769.0
1700248500,0,2023-11-17 19:15:00,494.970001,495.720001,494.910095,494.956695,227078.0
1700248800,0,2023-11-17 19:20:00,494.970001,495.119903,494.600006,494.784393,236253.0
1700249100,0,2023-11-17 19:25:00,494.75,494.820007,494.260009,494.812286,178001.0
1700249400,0,2023-11-17 19:30:00,494.769989,494.880004,494.25,494.774993,185310.0
1700249700,0,2023-11-17 19:35:00,494.790008,495.100006,493.959991,494.045013,280018.0
1700250000,0,2023-11-17 19:40:00,494.0,494.579986,493.690002,494.509002,285345.0
1700250300,0,2023-11-17 19:45:00,494.540008,494.73999,493.529998,493.570007,369780.0
1700250600,0,2023-11-17 19:50:00,493.529998,494.059997,493.510406,493.964996,190489.0
1700250900,0,2023-11-17 19:55:00,493.975006,494.399993,493.964996,494.244506,200669.0
1700251200,0,2023-11-17 20:00:00,494.294006,494.399993,493.690002,493.976715,208522.0
1700251500,0,2023-11-17 20:05:00,493.950012,494.31961,493.839996,494.238708,170650.0
1700251800,0,2023-11-17 20:10:00,494.175201,494.380004,493.560089,494.220001,210386.0
1700252100,0,2023-11-17 20:15:00,494.208709,494.273101,493.779998,493.929992,176935.0
1700252400,0,2023-11-17 20:20:00,493.910797,494.678588,493.649993,494.66751,271561.0
1700252700,0,2023-11-17 20:25:00,494.619995,494.820007,493.880004,494.075012,305956.0
1700253000,0,2023-11-17 20:30:00,494.084106,494.25,492.899993,493.364013,510979.0
1700253300,0,2023-11-17 20:35:00,493.36499,493.429992,491.619995,491.820007,502126.0
1700253600,0,2023-11-17 20:40:00,491.809997,492.350006,491.529998,491.8414,438111.0
1700253900,0,2023-11-17 20:45:00,491.880004,492.359985,491.529998,491.86499,513927.0
1700254200,0,2023-11-17 20:50:00,491.837493,492.690002,491.290008,492.687103,533193.0
1700254500,0,2023-11-17 20:55:00,492.714996,493.299987,492.460113,492.98001,736699.0
1700490600,0,2023-11-20 14:30:00,493.119995,494.829986,491.810089,492.208587,2739940.0
1700490900,0,2023-11-20 14:35:00,492.220001,493.099914,491.959991,492.510009,988885.0
1700491200,0,2023-11-20 14:40:00,492.567291,494.5,492.000091,493.410003,833945.0
1700491500,0,2023-11-20 14:45:00,493.369995,495.700012,492.809997,494.880004,960767.0
1700491800,0,2023-11-20 14:50:00,494.795013,495.829895,494.709991,495.25,569882.0
1700492100,0,2023-11-20 14:55:00,495.265014,496.23999,493.929992,495.619995,800111.0
1700492400,0,2023-11-20 15:00:00,495.679992,498.094512,495.161407,497.950012,1111565.0
1700492700,0,2023-11-20 15:05:00,497.970001,498.679992,496.619995,496.994995,958421.0
1700493000,0,2023-11-20 15:10:00,496.809997,499.420013,496.809997,499.10501,1061904.0
1700493300,0,2023-11-20 15:15:00,499.149993,499.600006,498.250091,498.888214,873139.0
1700493600,0,2023-11-20 15:20:00,498.890014,499.029907,496.795013,497.179992,702216.0
1700493900,0,2023-11-20 15:25:00,497.131713,497.790008,496.709991,497.666809,517881.0
1700494200,0,2023-11-20 15:30:00,497.769989,498.100006,496.329986,497.119995,513123.0
1700494500,0,2023-11-20 15:35:00,497.190002,498.070007,496.350097,497.809997,455745.0
1700494800,0,2023-11-20 15:40:00,497.720001,498.599914,497.369384,497.732513,467009.0
1700495100,0,2023-11-20 15:45:00,497.682891,497.999206,497.029998,497.108612,295968.0
1700495400,0,2023-11-20 15:50:00,497.149993,497.589996,496.549987,496.910003,414281.0
1700495700,0,2023-11-20 15:55:00,496.910003,497.598999,496.600006,497.523986,363711.0
1700496000,0,2023-11-20 16:00:00,497.589996,498.0177,496.75,497.23001,422730.0
1700496300,0,2023-11-20 16:05:00,497.260009,498.379913,496.929992,497.910003,383879.0
1700496600,0,2023-11-20 16:10:00,497.910003,498.0,497.482604,497.760009,256677.0
1700496900,0,2023-11-20 16:15:00,497.809997,498.140014,497.380004,497.380004,261202.0
1700497200,0,2023-11-20 16:20:00,497.380004,497.970001,496.850006,497.714996,373348.0
1700497500,0,2023-11-20 16:25:00,497.649993,497.725006,496.410095,496.959991,334147.0
1700497800,0,2023-11-20 16:30:00,497.0,497.429992,496.710113,497.078796,241471.0
1700498100,0,2023-11-20 16:35:00,497.059997,497.159606,496.610107,496.845001,242097.0
1700498400,0,2023-11-20 16:40:00,496.880004,497.309997,496.600006,496.600006,267010.0
1700498700,0,2023-11-20 16:45:00,496.600006,497.98999,496.119995,497.883514,480518.0
1700499000,0,2023-11-20 16:50:00,497.941009,498.480407,497.700012,497.899993,430888.0
1700499300,0,2023-11-20 16:55:00,497.907287,498.75,497.700012,498.204986,401306.0
1700499600,0,2023-11-20 17:00:00,498.150085,498.262695,497.5,497.700012,239395.0
1700499900,0,2023-11-20 17:05:00,497.684692,498.320007,497.5,498.089996,214808.0
1700500200,0,2023-11-20 17:10:00,498.0643,498.670013,498.010009,498.524993,341104.0
1700500500,0,2023-11-20 17:15:00,498.540008,498.589996,497.700012,497.989288,252215.0
1700500800,0,2023-11-20 17:20:00,497.999603,498.25,497.519989,498.173004,271339.0
1700501100,0,2023-11-20 17:25:00,498.170013,498.872589,498.0,498.302398,255510.0
1700501400,0,2023-11-20 17:30:00,498.290008,498.537506,497.649993,498.450012,255990.0
1700501700,0,2023-11-20 17:35:00,498.420013,498.591308,498.049987,498.320007,126383.0
1700502000,0,2023-11-20 17:40:00,498.299987,498.350006,497.920013,498.089996,145694.0
1700502300,0,2023-11-20 17:45:00,498.0401,498.269012,497.75,498.266387,241306.0
1700502600,0,2023-11-20 17:50:00,498.260009,498.399414,497.630004,497.859985,241319.0
1700502900,0,2023-11-20 17:55:00,497.880004,498.299987,497.209991,497.290008,242655.0
1700503200,0,2023-11-20 18:00:00,497.329986,498.436798,497.200012,498.329986,484393.0
1700503500,0,2023-11-20 18:05:00,498.420013,499.0,498.130004,498.799987,473799.0
1700503800,0,2023-11-20 18:10:00,498.839996,499.0,498.385589,498.540008,326948.0
1700504100,0,2023-11-20 18:15:00,498.529998,499.0,498.420013,498.665008,290957.0
1700504400,0,2023-11-20 18:20:00,498.670013,499.049987,498.549987,498.958312,262787.0
1700504700,0,2023-11-20 18:25:00,498.940002,499.23999,498.600006,498.785003,337417.0
1700505000,0,2023-11-20 18:30:00,498.789001,499.040008,498.529998,498.920013,207734.0
1700505300,0,2023-11-20 18:35:00,498.859985,499.299896,498.760009,499.049987,279029.0
1700505600,0,2023-11-20 18:40:00,499.079986,499.790008,498.959991,499.700012,440350.0
1700505900,0,2023-11-20 18:45:00,499.650085,499.98001,499.459991,499.93341,427828.0
1700506200,0,2023-11-20 18:50:00,499.929992,500.619995,499.670013,500.019989,975828.0
1700506500,0,2023-11-20 18:55:00,500.059906,501.130004,499.910003,500.700012,556369.0
1700506800,0,2023-11-20 19:00:00,500.700012,501.5,500.680114,501.306793,403262.0
1700507100,0,2023-11-20 19:05:00,501.309997,502.440002,501.260009,502.130004,662191.0
1700507400,0,2023-11-20 19:10:00,502.140014,502.299896,501.649993,502.005004,396389.0
1700507700,0,2023-11-20 19:15:00,502.005004,503.859985,501.519989,503.854705,772442.0
1700508000,0,2023-11-20 19:20:00,503.859985,504.339904,503.359985,504.190002,668724.0
1700508300,0,2023-11-20 19:25:00,504.200012,504.600006,503.820007,504.23999,487979.0
1700508600,0,2023-11-20 19:30:00,504.213714,504.350006,503.049987,503.519989,479643.0
1700508900,0,2023-11-20 19:35:00,503.597686,504.0,503.329986,503.900085,286238.0
1700509200,0,2023-11-20 19:40:00,503.945007,504.200012,503.170013,503.960113,419385.0
1700509500,0,2023-11-20 19:45:00,504.019989,504.950012,504.019989,504.470001,498814.0
1700509800,0,2023-11-20 19:50:00,504.549987,504.925598,504.350006,504.48001,322538.0
1700510100,0,2023-11-20 19:55:00,504.457794,504.899993,504.049987,504.709991,309927.0
1700510400,0,2023-11-20 20:00:00,504.709991,504.709991,504.149993,504.324493,253493.0
1700510700,0,2023-11-20 20:05:00,504.339996,504.649993,503.899993,504.644989,337392.0
1700511000,0,2023-11-20 20:10:00,504.649902,505.48001,504.299987,505.432403,654628.0
1700511300,0,2023-11-20 20:15:00,505.410095,505.450012,504.5,504.769989,358276.0
1700511600,0,2023-11-20 20:20:00,504.799285,504.820007,503.700012,503.850006,442913.0
1700511900,0,2023-11-20 20:25:00,503.850006,504.489898,503.779998,503.972198,329428.0
1700512200,0,2023-11-20 20:30:00,504.0,504.289886,503.820007,503.910003,337171.0
1700512500,0,2023-11-20 20:35:00,503.959991,504.5,503.700012,504.140014,402520.0
1700512800,0,2023-11-20 20:40:00,504.125,504.559997,503.827789,504.039886,350928.0
1700513100,0,2023-11-20 20:45:00,503.970001,504.98001,503.769989,504.98001,490350.0
1700513400,0,2023-11-20 20:50:00,504.98001,504.98001,503.5,503.559997,708884.0
1700513700,0,2023-11-20 20:55:00,503.540008,504.48999,503.269989,504.089996,1148427.0
1700577000,0,2023-11-21 14:30:00,501.260009,502.75,498.769989,502.459991,3141777.0
1700577300,0,2023-11-21 14:35:00,502.550689,505.170013,502.220001,504.260009,1637756.0
1700577600,0,2023-11-21 14:40:00,504.398895,504.399993,502.300109,503.135009,1201570.0
1700577900,0,2023-11-21 14:45:00,503.135009,503.339996,500.350006,500.510009,979708.0
1700578200,0,2023-11-21 14:50:00,500.60501,502.0,500.070007,501.600006,817811.0
1700578500,0,2023-11-21 14:55:00,501.570007,501.75,499.7518,499.850006,773285.0
1700578800,0,2023-11-21 15:00:00,499.890014,500.809997,497.519989,497.860992,1179842.0
1700579100,0,2023-11-21 15:05:00,497.909301,498.660003,496.75,497.988311,953004.0
1700579400,0,2023-11-21 15:10:00,497.850006,497.989898,497.149993,497.460113,624484.0
1700579700,0,2023-11-21 15:15:00,497.459991,497.769989,496.040008,496.589996,858601.0
1700580000,0,2023-11-21 15:20:00,496.595001,496.658294,494.0,494.220001,1250351.0
1700580300,0,2023-11-21 15:25:00,494.279998,495.0,492.525207,492.850006,1055673.0
1700580600,0,2023-11-21 15:30:00,492.839996,494.070007,492.220001,493.820007,1127824.0
1700580900,0,2023-11-21 15:35:00,493.769989,495.799987,493.688812,494.875,843585.0
1700581200,0,2023-11-21 15:40:00,494.8544,496.890014,494.649993,496.429992,927629.0
1700581500,0,2023-11-21 15:45:00,496.424987,497.48999,496.320007,497.339996,700464.0
1700581800,0,2023-11-21 15:50:00,497.269989,497.799987,496.440093,497.4841,646036.0
1700582100,0,2023-11-21 15:55:00,497.450012,498.100006,496.670104,497.649993,584721.0
1700582400,0,2023-11-21 16:00:00,497.809997,497.959991,496.279998,496.909912,494057.0
1700582700,0,2023-11-21 16:05:00,496.839996,498.188812,496.732299,497.799804,475217.0
1700583000,0,2023-11-21 16:10:00,497.795013,497.869903,496.450012,497.059906,443829.0
1700583300,0,2023-11-21 16:15:00,497.029998,498.359985,496.650085,497.410003,513424.0
1700583600,0,2023-11-21 16:20:00,497.340087,497.890014,496.700012,497.130004,356711.0
1700583900,0,2023-11-21 16:25:00,497.089996,497.399993,496.820892,497.190002,256263.0
1700584200,0,2023-11-21 16:30:00,497.165008,497.16751,495.589996,496.260009,585959.0
1700584500,0,2023-11-21 16:35:00,496.279998,496.579406,495.650085,495.983795,328265.0
1700584800,0,2023-11-21 16:40:00,495.968994,496.23999,494.820007,495.600006,612665.0
1700585100,0,2023-11-21 16:45:00,495.670013,496.510009,495.450012,496.385803,377547.0
1700585400,0,2023-11-21 16:50:00,496.25,496.429992,495.802185,496.179992,280663.0
1700585700,0,2023-11-21 16:55:00,496.188995,496.48999,495.399993,496.238891,310723.0
1700586000,0,2023-11-21 17:00:00,496.291687,496.720001,495.049987,495.339996,452539.0
1700586300,0,2023-11-21 17:05:00,495.380004,495.700012,494.910003,495.528808,415976.0
1700586600,0,2023-11-21 17:10:00,495.48001,495.660003,494.820007,495.170013,362420.0
1700586900,0,2023-11-21 17:15:00,495.200012,495.832214,494.829986,495.779113,270435.0
1700587200,0,2023-11-21 17:20:00,495.75,496.899993,495.450286,496.660003,407860.0
1700587500,0,2023-11-21 17:25:00,496.644989,496.850006,496.402313,496.519989,276067.0
1700587800,0,2023-11-21 17:30:00,496.551086,497.529998,496.410095,496.899993,436420.0
1700588100,0,2023-11-21 17:35:00,496.910003,497.880004,496.600006,497.618408,357410.0
1700588400,0,2023-11-21 17:40:00,497.670013,497.779998,496.679992,496.850006,347048.0
1700588700,0,2023-11-21 17:45:00,496.785003,497.969909,496.785003,497.674987,438395.0
1700589000,0,2023-11-21 17:50:00,497.670501,497.720001,496.149993,496.700012,378433.0
1700589300,0,2023-11-21 17:55:00,496.73001,497.0,496.230102,496.85501,318171.0
1700589600,0,2023-11-21 18:00:00,496.910003,497.124206,495.899993,496.200012,398200.0
1700589900,0,2023-11-21 18:05:00,496.170013,497.399993,495.950103,497.36499,264798.0
1700590200,0,2023-11-21 18:10:00,497.329986,497.423797,496.660003,496.85501,234538.0
1700590500,0,2023-11-21 18:15:00,496.880004,497.549987,496.650299,497.220001,247018.0
1700590800,0,2023-11-21 18:20:00,497.190002,497.537109,496.200012,496.204986,234128.0
1700591100,0,2023-11-21 18:25:00,496.23001,497.244903,496.149993,497.010009,243250.0
1700591400,0,2023-11-21 18:30:00,496.970001,497.540008,496.48001,497.5,286933.0
1700591700,0,2023-11-21 18:35:00,497.430511,498.179992,497.25,498.079986,370391.0
1700592000,0,2023-11-21 18:40:00,498.125,498.23999,497.371002,497.589996,304745.0
1700592300,0,2023-11-21 18:45:00,497.609985,498.283996,497.609985,498.193298,281100.0
1700592600,0,2023-11-21 18:50:00,498.190002,498.835998,498.100006,498.450012,374252.0
1700592900,0,2023-11-21 18:55:00,498.461212,499.588195,498.309997,499.440002,574556.0
1700593200,0,2023-11-21 19:00:00,499.459991,500.089904,498.850006,499.350006,675899.0
1700593500,0,2023-11-21 19:05:00,499.369903,499.5,498.670013,498.940002,400861.0
1700593800,0,2023-11-21 19:10:00,498.880096,499.839996,498.619995,499.635009,359046.0
1700594100,0,2023-11-21 19:15:00,499.600006,500.380004,499.450012,499.691314,435797.0
1700594400,0,2023-11-21 19:20:00,499.694885,501.049987,499.520111,500.950012,516316.0
1700594700,0,2023-11-21 19:25:00,500.929992,501.200012,500.320007,500.535003,389223.0
1700595000,0,2023-11-21 19:30:00,500.570007,500.585693,499.664794,500.135009,380411.0
1700595300,0,2023-11-21 19:35:00,500.170013,500.570007,499.98999,500.160003,330110.0
1700595600,0,2023-11-21 19:40:00,500.130004,500.431793,499.630004,499.985412,349432.0
1700595900,0,2023-11-21 19:45:00,499.934906,500.577697,499.709991,499.989196,438505.0
1700596200,0,2023-11-21 19:50:00,499.970001,500.059997,499.130004,499.630004,359242.0
1700596500,0,2023-11-21 19:55:00,499.60501,500.529998,499.5,500.209991,367446.0
1700596800,0,2023-11-21 20:00:00,500.209991,500.890014,499.940002,499.98001,471873.0
1700597100,0,2023-11-21 20:05:00,499.9953,500.629913,499.940002,500.160003,321086.0
1700597400,0,2023-11-21 20:10:00,500.170013,500.329895,499.970001,500.04309,308230.0
1700597700,0,2023-11-21 20:15:00,500.070007,500.989898,499.98999,500.558197,417123.0
1700598000,0,2023-11-21 20:20:00,500.579315,500.890014,500.010009,500.161987,371600.0
1700598300,0,2023-11-21 20:25:00,500.125,500.559997,500.040008,500.23001,325809.0
1700598600,0,2023-11-21 20:30:00,500.23999,500.249511,499.660003,499.940002,518734.0
1700598900,0,2023-11-21 20:35:00,499.940002,500.079986,499.410003,499.716186,448742.0
1700599200,0,2023-11-21 20:40:00,499.733795,499.73999,498.320007,498.640014,696785.0
1700599500,0,2023-11-21 20:45:00,498.623809,499.170013,498.279998,499.125,686051.0
1700599800,0,2023-11-21 20:50:00,499.170013,500.167999,498.899993,498.959991,1035133.0
1700600100,0,2023-11-21 20:55:00,498.970001,500.160003,498.179992,499.894897,1466069.0
1700663400,0,2023-11-22 14:30:00,498.519989,500.649993,495.350006,500.302185,7375932.0
1700663700,0,2023-11-22 14:35:00,500.309997,503.349395,496.899993,497.450408,3039424.0
1700664000,0,2023-11-22 14:40:00,497.358306,498.140014,491.375213,491.549987,2321920.0
1700664300,0,2023-11-22 14:45:00,491.579986,491.7388,488.059997,489.794006,2948035.0
1700664600,0,2023-11-22 14:50:00,489.769989,490.089996,480.820007,483.369995,3728446.0
1700664900,0,2023-11-22 14:55:00,483.440002,487.149993,482.010009,486.48001,2371637.0
1700665200,0,2023-11-22 15:00:00,486.48001,486.779907,477.630004,479.390106,2692776.0
1700665500,0,2023-11-22 15:05:00,479.570007,480.959899,477.799987,478.070007,2444985.0
1700665800,0,2023-11-22 15:10:00,478.070007,482.049987,478.070007,480.349487,2229518.0
1700666100,0,2023-11-22 15:15:00,480.440002,480.470001,476.899993,479.140014,1954474.0
1700666400,0,2023-11-22 15:20:00,479.140014,483.059997,478.279998,482.984985,1743755.0
1700666700,0,2023-11-22 15:25:00,482.929992,483.600006,479.369995,482.190002,1571367.0
1700667000,0,2023-11-22 15:30:00,482.290008,484.369995,481.929992,484.142486,1151967.0
1700667300,0,2023-11-22 15:35:00,484.19989,485.470001,483.700012,483.90979,1350723.0
1700667600,0,2023-11-22 15:40:00,483.899993,485.5,483.269989,485.119995,1155135.0
1700667900,0,2023-11-22 15:45:00,485.139892,485.200012,481.760986,483.640014,1015265.0
1700668200,0,2023-11-22 15:50:00,483.649993,484.869995,481.359985,481.860107,1065255.0
1700668500,0,2023-11-22 15:55:00,481.929992,483.0,480.799987,482.48001,832306.0
1700668800,0,2023-11-22 16:00:00,482.479003,484.779998,481.370086,484.575012,839368.0
1700669100,0,2023-11-22 16:05:00,484.609985,484.779998,482.339996,482.869995,710915.0
1700669400,0,2023-11-22 16:10:00,482.934997,483.440002,481.649993,483.359985,711553.0
1700669700,0,2023-11-22 16:15:00,483.339996,483.369995,481.109985,481.3992,737609.0
1700670000,0,2023-11-22 16:20:00,481.334808,482.799987,480.820007,482.399993,655794.0
1700670300,0,2023-11-22 16:25:00,482.309997,482.549987,481.529693,482.48999,467022.0
1700670600,0,2023-11-22 16:30:00,482.5,483.5,481.799987,482.004608,600566.0
1700670900,0,2023-11-22 16:35:00,482.006988,483.499908,481.920013,483.071014,486915.0
1700671200,0,2023-11-22 16:40:00,483.079986,484.639892,482.750091,484.313201,782138.0
1700671500,0,2023-11-22 16:45:00,484.359985,484.970001,483.899993,484.529998,694884.0
1700671800,0,2023-11-22 16:50:00,484.577514,484.879913,482.529998,482.679992,659112.0
1700672100,0,2023-11-22 16:55:00,482.660003,483.98999,481.899993,483.575012,632652.0
1700672400,0,2023-11-22 17:00:00,483.690002,484.399993,483.310089,484.244995,528597.0
1700672700,0,2023-11-22 17:05:00,484.244995,486.019989,484.200012,485.820007,1008745.0
1700673000,0,2023-11-22 17:10:00,485.812988,487.440002,485.478485,485.720001,1201543.0
1700673300,0,2023-11-22 17:15:00,485.779907,486.799987,485.549987,486.686492,791715.0
1700673600,0,2023-11-22 17:20:00,486.609985,487.410003,485.940002,487.190002,543039.0
1700673900,0,2023-11-22 17:25:00,487.190002,489.140014,487.160003,488.679992,1091094.0
1700674200,0,2023-11-22 17:30:00,488.703796,489.149993,487.070007,488.100006,1032731.0
1700674500,0,2023-11-22 17:35:00,488.049987,489.309997,487.821014,489.217498,1732391.0
1700674800,0,2023-11-22 17:40:00,489.165008,489.222106,487.75,488.059997,607404.0
1700675100,0,2023-11-22 17:45:00,488.089996,488.100006,486.519989,486.880004,767326.0
1700675400,0,2023-11-22 17:50:00,486.880096,487.429992,486.570007,486.754791,430563.0
1700675700,0,2023-11-22 17:55:00,486.788909,487.160003,485.670013,486.770111,542253.0
1700676000,0,2023-11-22 18:00:00,486.769989,487.869995,486.75,487.394989,478751.0
1700676300,0,2023-11-22 18:05:00,487.394989,488.579986,487.200012,488.225006,638540.0
1700676600,0,2023-11-22 18:10:00,488.225006,489.619995,487.98001,489.25,671507.0
1700676900,0,2023-11-22 18:15:00,489.200012,489.920013,488.700012,489.640014,671882.0
1700677200,0,2023-11-22 18:20:00,489.573486,490.470001,489.573486,489.950012,909479.0
1700677500,0,2023-11-22 18:25:00,489.972106,491.959991,489.950012,491.906799,868781.0
1700677800,0,2023-11-22 18:30:00,491.950012,492.619995,491.600006,492.019989,1000993.0
1700678100,0,2023-11-22 18:35:00,492.019989,492.549987,491.200012,491.809997,748971.0
1700678400,0,2023-11-22 18:40:00,491.790008,491.849914,490.019989,490.420013,764274.0
1700678700,0,2023-11-22 18:45:00,490.423309,491.519989,490.240112,491.070007,534929.0
1700679000,0,2023-11-22 18:50:00,491.049987,492.899993,491.049987,492.48001,730529.0
1700679300,0,2023-11-22 18:55:00,492.413208,493.149993,492.399993,493.049987,744032.0
1700679600,0,2023-11-22 19:00:00,493.049896,493.719909,492.510101,492.649414,793670.0
1700679900,0,2023-11-22 19:05:00,492.600006,493.549987,492.600006,493.338714,565769.0
1700680200,0,2023-11-22 19:10:00,493.299987,493.959899,492.685089,492.967987,768544.0
1700680500,0,2023-11-22 19:15:00,492.870086,494.48001,492.859985,493.928405,936357.0
1700680800,0,2023-11-22 19:20:00,493.924987,494.179412,492.609985,492.769989,825265.0
1700681100,0,2023-11-22 19:25:00,492.873504,492.950012,491.421508,492.059997,755627.0
1700681400,0,2023-11-22 19:30:00,492.135009,492.159912,490.079986,490.48001,774518.0
1700681700,0,2023-11-22 19:35:00,490.515014,490.679901,486.399993,486.859985,1503092.0
1700682000,0,2023-11-22 19:40:00,486.989898,489.399902,486.559997,488.707397,1350298.0
1700682300,0,2023-11-22 19:45:00,488.700012,488.769897,485.5,487.260009,1134271.0
1700682600,0,2023-11-22 19:50:00,487.249908,488.607513,486.74121,487.940002,683685.0
1700682900,0,2023-11-22 19:55:00,487.959991,489.290008,487.73999,488.869995,728826.0
1700683200,0,2023-11-22 20:00:00,488.799987,489.510009,486.279998,487.630004,970663.0
1700683500,0,2023-11-22 20:05:00,487.630004,488.139892,486.730102,487.760009,633645.0
1700683800,0,2023-11-22 20:10:00,487.709991,488.726989,487.399993,488.492614,581387.0
1700684100,0,2023-11-22 20:15:00,488.515014,489.140014,487.519989,488.494995,677920.0
1700684400,0,2023-11-22 20:20:00,488.497497,488.600006,486.619995,487.130004,736604.0
1700684700,0,2023-11-22 20:25:00,487.170013,487.950012,486.467285,487.890014,576284.0
1700685000,0,2023-11-22 20:30:00,487.899993,488.367492,487.450012,487.519714,603484.0
1700685300,0,2023-11-22 20:35:00,487.519989,488.359985,486.959991,487.269989,700153.0
1700685600,0,2023-11-22 20:40:00,487.269989,487.579986,486.369995,487.424987,811239.0
1700685900,0,2023-11-22 20:45:00,487.415008,487.94989,487.049987,487.757995,731909.0
1700686200,0,2023-11-22 20:50:00,487.769989,488.329895,487.402099,487.570007,1129168.0
1700686500,0,2023-11-22 20:55:00,487.630004,487.799987,486.869995,487.065002,1347396.0
1700836200,0,2023-11-24 14:30:00,484.700103,489.209991,481.519989,487.790313,4211779.0
1700836500,0,2023-11-24 14:35:00,487.785003,488.920013,483.299987,484.369995,1368066.0
1700836800,0,2023-11-24 14:40:00,484.241912,485.98999,483.0,483.938293,812251.0
1700837100,0,2023-11-24 14:45:00,484.190002,485.529998,480.809997,481.539794,1323161.0
1700837400,0,2023-11-24 14:50:00,481.515014,483.950012,481.140014,482.910003,935931.0
1700837700,0,2023-11-24 14:55:00,482.923004,484.440002,482.329986,483.160003,727003.0
1700838000,0,2023-11-24 15:00:00,483.168792,484.130004,482.120086,482.690002,660024.0
1700838300,0,2023-11-24 15:05:00,482.690002,483.350006,481.790008,482.410003,674820.0
1700838600,0,2023-11-24 15:10:00,482.529998,483.519989,480.760009,482.0885,642481.0
1700838900,0,2023-11-24 15:15:00,482.089996,482.089996,480.48999,481.469909,939855.0
1700839200,0,2023-11-24 15:20:00,481.48001,481.880004,479.399993,480.929992,718844.0
1700839500,0,2023-11-24 15:25:00,480.880004,481.499908,479.589996,480.285003,794705.0
1700839800,0,2023-11-24 15:30:00,480.338104,480.799987,479.5,479.579986,622571.0
1700840100,0,2023-11-24 15:35:00,479.578186,481.700012,479.549987,481.519989,707923.0
1700840400,0,2023-11-24 15:40:00,481.591491,482.320007,481.299987,481.529998,572211.0
1700840700,0,2023-11-24 15:45:00,481.549987,481.779998,481.049987,481.079986,344958.0
1700841000,0,2023-11-24 15:50:00,481.088104,481.190002,479.559997,480.98001,790327.0
1700841300,0,2023-11-24 15:55:00,480.954986,482.420013,480.75,482.328704,578797.0
1700841600,0,2023-11-24 16:00:00,482.399597,482.640014,481.549987,481.690307,452876.0
1700841900,0,2023-11-24 16:05:00,481.703002,482.350006,481.53009,482.200012,328225.0
1700842200,0,2023-11-24 16:10:00,482.220001,482.350006,481.48001,481.589996,330257.0
1700842500,0,2023-11-24 16:15:00,481.859985,481.994995,481.019989,481.420013,423946.0
1700842800,0,2023-11-24 16:20:00,481.420013,481.760009,480.898712,481.43991,301558.0
1700843100,0,2023-11-24 16:25:00,481.393188,481.640014,480.860504,481.609985,305613.0
1700843400,0,2023-11-24 16:30:00,481.630004,481.700012,480.940002,481.119995,254326.0
1700843700,0,2023-11-24 16:35:00,481.149993,481.98999,481.149993,481.25,301863.0
1700844000,0,2023-11-24 16:40:00,481.210113,481.75,480.966003,481.559997,359871.0
1700844300,0,2023-11-24 16:45:00,481.53421,482.049987,481.309997,481.380004,306509.0
1700844600,0,2023-11-24 16:50:00,481.424987,481.559997,481.0,481.269989,331346.0
1700844900,0,2023-11-24 16:55:00,481.23999,481.380004,480.600006,480.650085,301986.0
1700845200,0,2023-11-24 17:00:00,480.670013,480.799987,479.790008,480.424987,531008.0
1700845500,0,2023-11-24 17:05:00,480.427307,480.670013,480.010009,480.558502,342804.0
1700845800,0,2023-11-24 17:10:00,480.5,480.510009,480.109985,480.400085,354820.0
1700846100,0,2023-11-24 17:15:00,480.424987,480.709899,479.700012,480.147705,549238.0
1700846400,0,2023-11-24 17:20:00,480.144989,480.269989,479.299987,480.038787,575659.0
1700846700,0,2023-11-24 17:25:00,480.009887,480.450012,479.890014,480.0,446141.0
1700847000,0,2023-11-24 17:30:00,480.0,480.320007,479.579986,479.709991,525006.0
1700847300,0,2023-11-24 17:35:00,479.709991,480.010009,479.640014,479.859985,346829.0
1700847600,0,2023-11-24 17:40:00,479.880004,479.920013,478.540008,478.579986,731184.0
1700847900,0,2023-11-24 17:45:00,478.570007,478.68991,478.010009,478.100006,214076.0
1701095400,0,2023-11-27 14:30:00,478.0,480.880004,476.519989,479.0,2840799.0
1701095700,0,2023-11-27 14:35:00,478.98001,482.440002,477.850006,482.23001,1676580.0
1701096000,0,2023-11-27 14:40:00,482.157592,482.700012,480.220001,480.290985,1181213.0
1701096300,0,2023-11-27 14:45:00,480.329986,482.089996,479.899993,481.665008,946080.0
1701096600,0,2023-11-27 14:50:00,481.665008,481.787292,479.269989,480.529998,879244.0
1701096900,0,2023-11-27 14:55:00,480.570404,481.5,479.760009,481.350006,795799.0
1701097200,0,2023-11-27 15:00:00,481.380004,482.5,480.880004,481.170593,942952.0
1701097500,0,2023-11-27 15:05:00,481.119995,482.44989,480.570007,482.429992,628822.0
1701097800,0,2023-11-27 15:10:00,482.429992,483.209991,481.429992,482.070007,822345.0
1701098100,0,2023-11-27 15:15:00,482.093597,482.149902,481.23999,481.609985,504644.0
1701098400,0,2023-11-27 15:20:00,481.644989,481.950012,480.519989,480.839996,535071.0
1701098700,0,2023-11-27 15:25:00,480.802093,482.349914,480.690002,481.839904,597390.0
1701099000,0,2023-11-27 15:30:00,481.760009,482.700012,481.359985,482.390014,461735.0
1701099300,0,2023-11-27 15:35:00,482.351806,482.369995,481.549987,481.957305,417842.0
1701099600,0,2023-11-27 15:40:00,481.910003,482.579986,481.850006,482.170013,461804.0
1701099900,0,2023-11-27 15:45:00,482.100006,482.237487,481.299987,481.725006,502554.0
1701100200,0,2023-11-27 15:50:00,481.642089,481.769989,481.010009,481.277587,416501.0
1701100500,0,2023-11-27 15:55:00,481.269989,481.98999,481.109985,481.200012,339069.0
1701100800,0,2023-11-27 16:00:00,481.109985,481.23999,479.899993,480.25,574963.0
1701101100,0,2023-11-27 16:05:00,480.269989,480.269989,478.670013,479.462493,537191.0
1701101400,0,2023-11-27 16:10:00,479.450012,479.720611,478.709991,479.170013,412921.0
1701101700,0,2023-11-27 16:15:00,479.14801,479.69989,478.850097,479.35501,300795.0
1701102000,0,2023-11-27 16:20:00,479.309997,479.890014,479.049987,479.380004,284287.0
1701102300,0,2023-11-27 16:25:00,479.450012,479.799987,478.850006,479.799987,310629.0
1701102600,0,2023-11-27 16:30:00,479.73999,480.100006,479.299987,479.640014,338208.0
1701102900,0,2023-11-27 16:35:00,479.630004,480.170013,479.5,479.700012,309080.0
1701103200,0,2023-11-27 16:40:00,479.75,480.149993,479.329986,479.755004,377619.0
1701103500,0,2023-11-27 16:45:00,479.752502,480.709991,479.670013,480.545593,316521.0
1701103800,0,2023-11-27 16:50:00,480.537292,481.297912,480.410003,481.019989,358145.0
1701104100,0,2023-11-27 16:55:00,480.98001,481.510009,480.75,481.010009,307065.0
1701104400,0,2023-11-27 17:00:00,480.950012,481.190002,480.650085,481.168395,228488.0
1701104700,0,2023-11-27 17:05:00,481.162506,481.630004,481.100006,481.5,227132.0
1701105000,0,2023-11-27 17:10:00,481.504211,481.700012,481.200012,481.410003,248626.0
1701105300,0,2023-11-27 17:15:00,481.399993,481.950012,481.049987,481.78009,311561.0
1701105600,0,2023-11-27 17:20:00,481.779998,481.899993,481.299987,481.589996,244518.0
1701105900,0,2023-11-27 17:25:00,481.630004,481.709991,480.809997,481.25,324824.0
1701106200,0,2023-11-27 17:30:00,481.269989,481.429901,480.559997,480.668609,284319.0
1701106500,0,2023-11-27 17:35:00,480.670013,480.959991,480.568511,480.943511,229251.0
1701106800,0,2023-11-27 17:40:00,480.920013,481.859985,480.649993,481.762512,365472.0
1701107100,0,2023-11-27 17:45:00,481.785003,482.190002,481.560089,481.959594,309201.0
1701107400,0,2023-11-27 17:50:00,481.929992,483.448791,481.720001,483.448791,656572.0
1701107700,0,2023-11-27 17:55:00,483.440002,483.700012,482.929992,483.684997,473049.0
1701108000,0,2023-11-27 18:00:00,483.680999,484.940002,483.459991,484.579986,652924.0
1701108300,0,2023-11-27 18:05:00,484.529998,484.899993,484.140014,484.369995,392828.0
1701108600,0,2023-11-27 18:10:00,484.362701,485.299987,484.28009,485.050109,605322.0
1701108900,0,2023-11-27 18:15:00,485.109985,485.160003,484.579986,484.601013,383915.0
1701109200,0,2023-11-27 18:20:00,484.589996,484.589996,483.750091,483.871795,411352.0
1701109500,0,2023-11-27 18:25:00,483.899902,484.23999,483.450012,484.049987,306465.0
1701109800,0,2023-11-27 18:30:00,484.0,484.3945,483.850006,484.259704,282202.0
1701110100,0,2023-11-27 18:35:00,484.255004,484.660003,483.799987,483.799987,345805.0
1701110400,0,2023-11-27 18:40:00,483.889892,483.98001,483.519989,483.559997,304929.0
1701110700,0,2023-11-27 18:45:00,483.630004,484.098907,483.220001,483.912597,355458.0
1701111000,0,2023-11-27 18:50:00,483.850006,484.200012,483.420013,483.75,281436.0
1701111300,0,2023-11-27 18:55:00,483.700012,483.989898,483.329986,483.369995,224900.0
1701111600,0,2023-11-27 19:00:00,483.359985,483.630004,482.959991,483.075012,337835.0
1701111900,0,2023-11-27 19:05:00,483.03009,483.75,482.799987,483.67871,295550.0
1701112200,0,2023-11-27 19:10:00,483.67871,484.040008,483.630004,483.760009,238724.0
1701112500,0,2023-11-27 19:15:00,483.720001,483.760009,482.940002,482.942199,278490.0
1701112800,0,2023-11-27 19:20:00,482.959991,483.410003,482.929992,483.170013,232974.0
1701113100,0,2023-11-27 19:25:00,483.179992,483.73999,482.920013,483.700012,284707.0
1701113400,0,2023-11-27 19:30:00,483.73999,483.970001,483.25,483.929992,215156.0
1701113700,0,2023-11-27 19:35:00,483.859985,484.459991,483.649993,483.679992,328914.0
1701114000,0,2023-11-27 19:40:00,483.660003,483.714996,481.826293,482.299987,487470.0
1701114300,0,2023-11-27 19:45:00,482.309997,482.559997,481.910095,482.170013,333456.0
1701114600,0,2023-11-27 19:50:00,482.190002,482.519989,481.910003,481.95401,228860.0
1701114900,0,2023-11-27 19:55:00,482.200012,482.839996,482.200012,482.804595,327693.0
1701115200,0,2023-11-27 20:00:00,482.799987,483.190002,482.369995,482.940002,369482.0
1701115500,0,2023-11-27 20:05:00,482.920013,483.429992,482.829986,483.109985,256435.0
1701115800,0,2023-11-27 20:10:00,483.089996,483.149902,482.700012,482.709991,216717.0
1701116100,0,2023-11-27 20:15:00,482.744995,483.48001,482.436614,483.48001,291907.0
1701116400,0,2023-11-27 20:20:00,483.476593,483.790008,483.23999,483.609985,342691.0
1701116700,0,2023-11-27 20:25:00,483.60501,484.0,483.200012,483.589996,412266.0
1701117000,0,2023-11-27 20:30:00,483.570007,483.869995,483.320007,483.679992,288001.0
1701117300,0,2023-11-27 20:35:00,483.670013,484.236694,483.420013,484.195709,463037.0
1701117600,0,2023-11-27 20:40:00,484.179992,484.265411,483.399993,483.599914,425579.0
1701117900,0,2023-11-27 20:45:00,483.540008,483.720001,483.029998,483.661193,430688.0
1701118200,0,2023-11-27 20:50:00,483.670013,483.940002,483.010009,483.130004,601006.0
1701118500,0,2023-11-27 20:55:00,483.089996,483.10501,481.640014,482.339996,1170981.0
1701181800,0,2023-11-28 14:30:00,482.359985,483.229003,480.920013,481.845001,1775781.0
1701182100,0,2023-11-28 14:35:00,481.839996,482.769989,480.660003,481.260009,759919.0
1701182400,0,2023-11-28 14:40:00,481.292205,481.850006,479.890014,480.279998,795374.0
1701182700,0,2023-11-28 14:45:00,480.109985,480.739898,478.700012,478.720001,762570.0
1701183000,0,2023-11-28 14:50:00,478.785003,479.73999,477.049987,477.339996,868857.0
1701183300,0,2023-11-28 14:55:00,477.32199,477.899993,476.570098,477.640014,940760.0
1701183600,0,2023-11-28 15:00:00,477.709991,478.73999,477.399993,478.375,751545.0
1701183900,0,2023-11-28 15:05:00,478.375,478.549987,477.450012,477.899993,520698.0
1701184200,0,2023-11-28 15:10:00,477.809997,478.005004,475.329986,475.98001,1053447.0
1701184500,0,2023-11-28 15:15:00,475.920013,477.23999,475.920013,477.019989,681171.0
1701184800,0,2023-11-28 15:20:00,476.971099,477.420013,476.279998,477.119995,555700.0
1701185100,0,2023-11-28 15:25:00,477.11499,478.23999,477.010009,477.070007,548802.0
1701185400,0,2023-11-28 15:30:00,477.075012,477.350006,475.950012,476.660003,558197.0
1701185700,0,2023-11-28 15:35:00,476.630004,476.75,474.73001,476.600097,1127255.0
1701186000,0,2023-11-28 15:40:00,476.670013,478.760009,476.645202,478.380004,1050656.0
1701186300,0,2023-11-28 15:45:00,478.290405,478.510009,476.929992,477.429992,570601.0
1701186600,0,2023-11-28 15:50:00,477.459991,477.640014,476.130004,476.169311,519377.0
1701186900,0,2023-11-28 15:55:00,476.130096,477.089996,476.049987,476.940002,418828.0
1701187200,0,2023-11-28 16:00:00,476.885009,477.44989,476.559997,477.349487,357540.0
1701187500,0,2023-11-28 16:05:00,477.305694,478.0,476.929992,477.019989,471913.0
1701187800,0,2023-11-28 16:10:00,477.045013,477.700012,476.089996,477.697601,497908.0
1701188100,0,2023-11-28 16:15:00,477.68991,477.910003,477.200012,477.23001,339092.0
1701188400,0,2023-11-28 16:20:00,477.209991,479.170013,476.810089,478.616607,556009.0
1701188700,0,2023-11-28 16:25:00,478.600189,480.450012,478.579406,480.195007,838534.0
1701189000,0,2023-11-28 16:30:00,480.140106,481.350006,479.809997,480.75,898164.0
1701189300,0,2023-11-28 16:35:00,480.790008,481.200012,480.5,481.047912,518357.0
1701189600,0,2023-11-28 16:40:00,481.04309,481.559997,480.970001,481.054992,512955.0
1701189900,0,2023-11-28 16:45:00,481.084991,481.19989,480.309997,480.670013,399202.0
1701190200,0,2023-11-28 16:50:00,480.640014,480.869995,479.750213,480.220001,372411.0
1701190500,0,2023-11-28 16:55:00,480.170013,480.600006,480.000091,480.553802,272149.0
1701190800,0,2023-11-28 17:00:00,480.549987,481.149993,480.23999,481.142913,330895.0
1701191100,0,2023-11-28 17:05:00,481.149993,481.200012,480.350006,480.660003,408010.0
1701191400,0,2023-11-28 17:10:00,480.644989,481.779998,480.410003,481.544189,385142.0
1701191700,0,2023-11-28 17:15:00,481.5,481.700012,481.170013,481.321807,294919.0
1701192000,0,2023-11-28 17:20:00,481.279998,481.529998,480.579986,481.070007,372138.0
1701192300,0,2023-11-28 17:25:00,481.109985,481.350006,480.350006,480.542297,314052.0
1701192600,0,2023-11-28 17:30:00,480.502502,480.540008,479.559997,479.732086,369741.0
1701192900,0,2023-11-28 17:35:00,479.725006,480.100006,479.5,479.75,296060.0
1701193200,0,2023-11-28 17:40:00,479.744995,480.049987,479.160003,479.209991,358677.0
1701193500,0,2023-11-28 17:45:00,479.25,479.549896,478.600006,478.790008,376759.0
1701193800,0,2023-11-28 17:50:00,478.785003,479.290008,478.190093,479.209991,436795.0
1701194100,0,2023-11-28 17:55:00,479.200012,479.23999,478.670104,478.924987,212746.0
1701194400,0,2023-11-28 18:00:00,478.98999,479.040008,477.200012,477.954986,474422.0
1701194700,0,2023-11-28 18:05:00,477.98001,478.48001,477.869995,478.019012,277304.0
1701195000,0,2023-11-28 18:10:00,477.98001,478.100006,476.459991,476.869995,467856.0
1701195300,0,2023-11-28 18:15:00,476.809112,476.878601,476.059997,476.872711,407087.0
1701195600,0,2023-11-28 18:20:00,476.880004,477.125,476.440093,476.709808,316319.0
1701195900,0,2023-11-28 18:25:00,476.679992,477.25,476.5,476.869995,320899.0
1701196200,0,2023-11-28 18:30:00,476.950012,477.299987,476.600097,477.157104,263602.0
1701196500,0,2023-11-28 18:35:00,477.119995,477.424987,476.929992,477.249908,235675.0
1701196800,0,2023-11-28 18:40:00,477.188903,477.59201,477.157714,477.196411,236892.0
1701197100,0,2023-11-28 18:45:00,477.180511,477.790008,477.130004,477.404998,239907.0
1701197400,0,2023-11-28 18:50:00,477.415008,477.510009,476.820007,477.379913,332851.0
1701197700,0,2023-11-28 18:55:00,477.339996,477.470001,476.630004,477.190002,304987.0
1701198000,0,2023-11-28 19:00:00,477.109985,477.339996,476.059997,476.209991,400087.0
1701198300,0,2023-11-28 19:05:00,476.160003,476.510009,475.75,475.968994,479193.0
1701198600,0,2023-11-28 19:10:00,475.983886,476.529907,475.470001,475.570007,443153.0
1701198900,0,2023-11-28 19:15:00,475.48001,476.010009,475.350006,475.885009,432612.0
1701199200,0,2023-11-28 19:20:00,475.869995,476.489898,475.800109,476.441986,291057.0
1701199500,0,2023-11-28 19:25:00,476.426208,476.619995,476.010009,476.140014,300086.0
1701199800,0,2023-11-28 19:30:00,476.170013,476.5,475.859985,476.470001,288571.0
1701200100,0,2023-11-28 19:35:00,476.499908,477.100006,476.429992,476.799987,330916.0
1701200400,0,2023-11-28 19:40:00,476.880004,477.299987,476.609985,476.609985,287711.0
1701200700,0,2023-11-28 19:45:00,476.609985,476.880004,476.140014,476.25,241998.0
1701201000,0,2023-11-28 19:50:00,476.260009,477.089904,476.119995,477.045013,347836.0
1701201300,0,2023-11-28 19:55:00,477.049987,477.200012,476.549987,477.035491,284012.0
1701201600,0,2023-11-28 20:00:00,477.070007,477.149993,476.410003,476.61499,203775.0
1701201900,0,2023-11-28 20:05:00,476.606689,476.670013,476.040008,476.255004,246008.0
1701202200,0,2023-11-28 20:10:00,476.299987,476.410003,475.799987,476.130004,314082.0
1701202500,0,2023-11-28 20:15:00,476.059997,476.320007,475.630004,475.795013,285096.0
1701202800,0,2023-11-28 20:20:00,475.79129,476.099914,475.220001,475.589996,372209.0
1701203100,0,2023-11-28 20:25:00,475.549987,476.329986,475.410003,476.139892,360462.0
1701203400,0,2023-11-28 20:30:00,476.089996,476.429901,475.910095,475.957305,297720.0
1701203700,0,2023-11-28 20:35:00,475.910003,476.510009,475.859985,476.487304,275702.0
1701204000,0,2023-11-28 20:40:00,476.460998,476.619995,476.010009,476.209991,276797.0
1701204300,0,2023-11-28 20:45:00,476.23999,476.910003,476.179992,476.755004,394574.0
1701204600,0,2023-11-28 20:50:00,476.779998,477.519989,476.779998,477.350006,602722.0
1701204900,0,2023-11-28 20:55:00,477.260009,478.290008,477.25,478.269989,1244654.0
1701268200,0,2023-11-29 14:30:00,483.790008,484.598999,481.890014,484.309997,3519612.0
1701268500,0,2023-11-29 14:35:00,484.250091,486.880004,484.040008,484.179992,1576203.0
1701268800,0,2023-11-29 14:40:00,484.174987,485.970001,484.109985,485.450103,829126.0
1701269100,0,2023-11-29 14:45:00,485.5,486.950012,485.5,486.48001,894851.0
1701269400,0,2023-11-29 14:50:00,486.48999,487.619995,485.970001,487.285003,782311.0
1701269700,0,2023-11-29 14:55:00,487.265106,487.429992,486.170196,486.299987,581482.0
1701270000,0,2023-11-29 15:00:00,486.320007,486.73001,484.190002,484.636688,866025.0
1701270300,0,2023-11-29 15:05:00,484.744995,484.909912,482.310089,482.915313,930209.0
1701270600,0,2023-11-29 15:10:00,482.839996,483.660003,482.309997,483.48999,682823.0
1701270900,0,2023-11-29 15:15:00,483.609985,484.079986,482.420013,482.440002,636156.0
1701271200,0,2023-11-29 15:20:00,482.399993,482.895111,481.630004,482.23999,666636.0
1701271500,0,2023-11-29 15:25:00,482.185913,483.470001,481.910003,483.25,487468.0
1701271800,0,2023-11-29 15:30:00,483.249298,483.73001,482.53009,482.899993,385629.0
1701272100,0,2023-11-29 15:35:00,482.8927,483.149993,481.75,482.802001,449423.0
1701272400,0,2023-11-29 15:40:00,482.839996,483.170013,481.970306,482.9281,401317.0
1701272700,0,2023-11-29 15:45:00,482.944885,483.079986,482.149993,482.85501,360375.0
1701273000,0,2023-11-29 15:50:00,482.859985,484.380004,482.785003,483.929992,696799.0
1701273300,0,2023-11-29 15:55:00,483.929504,485.5,483.885986,485.119995,636385.0
1701273600,0,2023-11-29 16:00:00,485.059997,485.192993,484.010009,484.119995,331021.0
1701273900,0,2023-11-29 16:05:00,484.119995,484.170013,482.589996,482.670013,401818.0
1701274200,0,2023-11-29 16:10:00,482.685394,483.040008,481.809997,482.190002,541996.0
1701274500,0,2023-11-29 16:15:00,482.218597,482.799987,481.810089,482.339996,342301.0
1701274800,0,2023-11-29 16:20:00,482.299987,482.375,480.25,480.420013,724440.0
1701275100,0,2023-11-29 16:25:00,480.459991,480.5,479.416992,479.725006,512690.0
1701275400,0,2023-11-29 16:30:00,479.75,480.010009,478.600006,479.459991,564268.0
1701275700,0,2023-11-29 16:35:00,479.494995,480.899902,479.453704,480.690002,467638.0
1701276000,0,2023-11-29 16:40:00,480.665008,481.010009,479.950012,480.0,331601.0
1701276300,0,2023-11-29 16:45:00,480.049987,480.749908,479.970001,480.007995,265789.0
1701276600,0,2023-11-29 16:50:00,480.0,480.670013,479.299987,480.605987,347234.0
1701276900,0,2023-11-29 16:55:00,480.540008,480.878814,480.350006,480.820007,258034.0
1701277200,0,2023-11-29 17:00:00,480.829986,480.940002,479.976898,480.209991,234103.0
1701277500,0,2023-11-29 17:05:00,480.339996,480.98999,479.660003,480.769989,317822.0
1701277800,0,2023-11-29 17:10:00,480.755004,481.470001,480.320098,481.209991,341600.0
1701278100,0,2023-11-29 17:15:00,481.285003,481.380004,480.75,480.802795,175957.0
1701278400,0,2023-11-29 17:20:00,480.799987,481.559997,480.600006,481.486206,228454.0
1701278700,0,2023-11-29 17:25:00,481.5,482.23999,481.03009,482.200012,339384.0
1701279000,0,2023-11-29 17:30:00,482.170104,482.48001,481.970001,482.049987,328433.0
1701279300,0,2023-11-29 17:35:00,482.070007,482.379913,481.690002,482.304992,262186.0
1701279600,0,2023-11-29 17:40:00,482.260101,482.589996,482.040008,482.184997,213485.0
1701279900,0,2023-11-29 17:45:00,482.170013,482.420013,481.73001,482.339996,206285.0
1701280200,0,2023-11-29 17:50:00,482.35501,482.669891,482.049987,482.399993,175545.0
1701280500,0,2023-11-29 17:55:00,482.420013,482.429992,481.75,481.850006,166745.0
1701280800,0,2023-11-29 18:00:00,481.845001,482.579986,481.410003,482.279907,334147.0
1701281100,0,2023-11-29 18:05:00,482.209991,482.470001,481.350891,481.549987,190554.0
1701281400,0,2023-11-29 18:10:00,481.649902,481.839996,480.670013,480.955291,265259.0
1701281700,0,2023-11-29 18:15:00,480.915191,481.190002,480.73001,480.98999,150227.0
1701282000,0,2023-11-29 18:20:00,481.0,481.609985,480.860107,481.399993,172508.0
1701282300,0,2023-11-29 18:25:00,481.369995,482.040008,481.25,481.945007,223262.0
1701282600,0,2023-11-29 18:30:00,481.945007,481.959991,480.260009,480.5997,260104.0
1701282900,0,2023-11-29 18:35:00,480.5997,481.528289,480.48999,481.528289,195469.0
1701283200,0,2023-11-29 18:40:00,481.529998,481.742797,481.209991,481.440399,134914.0
1701283500,0,2023-11-29 18:45:00,481.394989,482.25,481.390014,481.841094,193790.0
1701283800,0,2023-11-29 18:50:00,481.829986,482.100006,481.529998,481.945007,144849.0
1701284100,0,2023-11-29 18:55:00,481.899993,482.339996,481.549987,482.192687,250701.0
1701284400,0,2023-11-29 19:00:00,482.200012,482.25,481.209991,481.559997,203063.0
1701284700,0,2023-11-29 19:05:00,481.524993,481.910003,480.929992,481.435791,206657.0
1701285000,0,2023-11-29 19:10:00,481.440002,482.149902,481.309997,481.809997,212992.0
1701285300,0,2023-11-29 19:15:00,481.779998,482.329986,481.720001,482.195007,186793.0
1701285600,0,2023-11-29 19:20:00,482.192596,482.279998,481.517913,481.659912,167188.0
1701285900,0,2023-11-29 19:25:00,481.649993,481.73001,481.250091,481.510009,164320.0
1701286200,0,2023-11-29 19:30:00,481.5,481.670013,481.010986,481.48999,203006.0
1701286500,0,2023-11-29 19:35:00,481.450012,481.649414,480.399993,480.640014,287827.0
1701286800,0,2023-11-29 19:40:00,480.57019,481.290008,480.451599,481.119995,234381.0
1701287100,0,2023-11-29 19:45:00,481.179992,482.119995,481.083892,482.019989,360618.0
1701287400,0,2023-11-29 19:50:00,482.070007,482.579895,481.940002,482.299987,357091.0
1701287700,0,2023-11-29 19:55:00,482.329986,482.809997,482.130004,482.660003,323662.0
1701288000,0,2023-11-29 20:00:00,482.674987,482.73001,482.109985,482.48999,256781.0
1701288300,0,2023-11-29 20:05:00,482.460601,483.0,482.179992,482.868103,346585.0
1701288600,0,2023-11-29 20:10:00,482.800292,482.899993,481.929992,481.975006,224357.0
1701288900,0,2023-11-29 20:15:00,481.947998,482.160003,480.73001,481.359985,395037.0
1701289200,0,2023-11-29 20:20:00,481.309997,481.559906,480.820007,481.142608,258567.0
1701289500,0,2023-11-29 20:25:00,481.149993,481.279907,480.660003,480.994995,202370.0
1701289800,0,2023-11-29 20:30:00,481.070007,481.538513,480.899993,481.304992,322792.0
1701290100,0,2023-11-29 20:35:00,481.269989,481.492614,480.880706,480.899993,252008.0
1701290400,0,2023-11-29 20:40:00,480.940002,481.529998,480.924987,481.369995,276905.0
1701290700,0,2023-11-29 20:45:00,481.378204,481.950012,481.220001,481.760009,373826.0
1701291000,0,2023-11-29 20:50:00,481.73001,482.299987,481.670013,481.820007,577020.0
1701291300,0,2023-11-29 20:55:00,481.850006,482.149993,480.959991,481.350006,834232.0
1701354600,0,2023-11-30 14:30:00,480.299987,481.100006,478.920013,480.85501,2592516.0
1701354900,0,2023-11-30 14:35:00,480.845001,480.920013,477.760009,478.200012,914469.0
1701355200,0,2023-11-30 14:40:00,478.144989,478.318786,476.260009,477.450592,881105.0
1701355500,0,2023-11-30 14:45:00,477.429992,477.589996,475.950012,476.799987,736614.0
1701355800,0,2023-11-30 14:50:00,476.790008,477.369995,475.620086,476.910095,778977.0
1701356100,0,2023-11-30 14:55:00,476.929992,477.475585,476.179992,477.470001,571621.0
1701356400,0,2023-11-30 15:00:00,477.450012,477.540008,474.019989,474.121795,1102243.0
1701356700,0,2023-11-30 15:05:00,474.219909,475.23999,473.609985,474.859008,765400.0
1701357000,0,2023-11-30 15:10:00,474.795013,476.119995,474.23001,475.709991,655838.0
1701357300,0,2023-11-30 15:15:00,475.720001,476.819885,475.519989,475.880004,629005.0
1701357600,0,2023-11-30 15:20:00,475.88681,476.73001,474.899993,475.619995,499887.0
1701357900,0,2023-11-30 15:25:00,475.619995,476.070007,473.73001,473.820007,600379.0
1701358200,0,2023-11-30 15:30:00,473.887695,475.269989,473.369995,475.170013,583829.0
1701358500,0,2023-11-30 15:35:00,475.109985,475.345001,471.73001,472.119995,862605.0
1701358800,0,2023-11-30 15:40:00,472.089996,472.130004,469.400604,470.35501,1478672.0
1701359100,0,2023-11-30 15:45:00,470.366485,470.570007,467.859985,468.23001,1155653.0
1701359400,0,2023-11-30 15:50:00,468.227996,469.98001,468.019989,469.359985,786519.0
1701359700,0,2023-11-30 15:55:00,469.339996,470.410003,468.850006,469.940002,676184.0
1701360000,0,2023-11-30 16:00:00,469.890014,470.839996,469.410003,470.806091,590419.0
1701360300,0,2023-11-30 16:05:00,470.804992,471.179992,468.48001,468.550201,818345.0
1701360600,0,2023-11-30 16:10:00,468.660003,469.592102,468.470489,469.35501,374951.0
1701360900,0,2023-11-30 16:15:00,469.309997,470.170013,469.100097,469.496704,379603.0
1701361200,0,2023-11-30 16:20:00,469.420013,469.600006,467.359985,467.484985,747603.0
1701361500,0,2023-11-30 16:25:00,467.477111,467.869995,466.73001,467.200012,620182.0
1701361800,0,2023-11-30 16:30:00,467.299987,467.939208,466.540008,467.751708,584463.0
1701362100,0,2023-11-30 16:35:00,467.850006,468.290008,467.420013,467.549987,366811.0
1701362400,0,2023-11-30 16:40:00,467.510009,468.48001,467.310089,467.59671,404865.0
1701362700,0,2023-11-30 16:45:00,467.545013,468.0,466.910003,467.540008,414438.0
1701363000,0,2023-11-30 16:50:00,467.519989,468.269989,467.130004,467.299987,342007.0
1701363300,0,2023-11-30 16:55:00,467.23001,467.309997,465.799987,465.859985,596323.0
1701363600,0,2023-11-30 17:00:00,465.859985,467.200012,465.5,466.719909,582075.0
1701363900,0,2023-11-30 17:05:00,466.660003,467.5,466.549987,467.294891,361458.0
1701364200,0,2023-11-30 17:10:00,467.326385,467.75,467.03009,467.649993,301847.0
1701364500,0,2023-11-30 17:15:00,467.649993,467.690002,466.429992,466.725006,407326.0
1701364800,0,2023-11-30 17:20:00,466.73001,466.834991,465.899993,466.549987,333707.0
1701365100,0,2023-11-30 17:25:00,466.540008,467.134185,466.380004,466.725006,241205.0
1701365400,0,2023-11-30 17:30:00,466.734985,467.299987,466.200103,466.459411,261169.0
1701365700,0,2023-11-30 17:35:00,466.400085,467.48001,466.200103,466.725097,374822.0
1701366000,0,2023-11-30 17:40:00,466.790008,467.440002,466.744995,467.23001,247073.0
1701366300,0,2023-11-30 17:45:00,467.190002,468.799987,466.950012,468.266815,470403.0
1701366600,0,2023-11-30 17:50:00,468.299987,468.829986,467.950012,468.100006,388939.0
1701366900,0,2023-11-30 17:55:00,467.967407,468.640014,467.785003,468.529998,301403.0
1701367200,0,2023-11-30 18:00:00,468.579986,468.579986,467.5,467.5,280338.0
1701367500,0,2023-11-30 18:05:00,467.545013,467.600006,465.809997,465.845001,542029.0
1701367800,0,2023-11-30 18:10:00,465.880004,466.269989,465.269989,465.674987,463449.0
1701368100,0,2023-11-30 18:15:00,465.700012,465.940002,464.220001,464.970001,765489.0
1701368400,0,2023-11-30 18:20:00,464.950012,465.790008,464.369995,465.369995,441598.0
1701368700,0,2023-11-30 18:25:00,465.369995,465.880004,464.700012,464.890014,405055.0
1701369000,0,2023-11-30 18:30:00,464.890014,465.979888,464.220001,465.875,461544.0
1701369300,0,2023-11-30 18:35:00,465.868194,466.200012,465.600006,465.744995,306837.0
1701369600,0,2023-11-30 18:40:00,465.790008,466.179992,465.360107,465.524597,263652.0
1701369900,0,2023-11-30 18:45:00,465.519989,465.627105,464.950012,465.112487,223606.0
1701370200,0,2023-11-30 18:50:00,465.079986,465.509887,464.720001,465.464996,284748.0
1701370500,0,2023-11-30 18:55:00,465.431488,466.229888,465.420013,466.089996,311635.0
1701370800,0,2023-11-30 19:00:00,466.084991,466.549896,465.880096,466.299987,374143.0
1701371100,0,2023-11-30 19:05:00,466.329986,467.119995,466.25,466.640014,374228.0
1701371400,0,2023-11-30 19:10:00,466.679992,467.23001,466.190002,467.097991,418107.0
1701371700,0,2023-11-30 19:15:00,467.090301,467.200012,466.450012,466.559997,279102.0
1701372000,0,2023-11-30 19:20:00,466.450988,466.829986,466.029998,466.75,264239.0
1701372300,0,2023-11-30 19:25:00,466.755615,466.820007,465.690002,465.839996,336449.0
1701372600,0,2023-11-30 19:30:00,465.839996,467.200012,465.5,467.066802,406660.0
1701372900,0,2023-11-30 19:35:00,466.98941,467.079986,466.410003,466.785003,214642.0
1701373200,0,2023-11-30 19:40:00,466.75,467.799987,466.576812,467.679992,434472.0
1701373500,0,2023-11-30 19:45:00,467.700012,468.260009,467.559997,468.249908,447804.0
1701373800,0,2023-11-30 19:50:00,468.25,468.339904,467.75,468.029998,389675.0
1701374100,0,2023-11-30 19:55:00,468.010009,468.350006,467.799987,468.135009,338799.0
1701374400,0,2023-11-30 20:00:00,468.111999,468.350006,467.049987,467.163909,354669.0
1701374700,0,2023-11-30 20:05:00,467.119995,467.239593,466.320007,466.519989,322596.0
1701375000,0,2023-11-30 20:10:00,466.519897,466.670013,465.850006,466.043609,347873.0
1701375300,0,2023-11-30 20:15:00,466.070007,466.549987,465.679992,466.350006,417566.0
1701375600,0,2023-11-30 20:20:00,466.329986,466.73001,465.940002,466.140014,360622.0
1701375900,0,2023-11-30 20:25:00,466.140014,466.23001,465.369995,465.75,454962.0
1701376200,0,2023-11-30 20:30:00,465.721588,466.440002,465.609985,465.809997,366010.0
1701376500,0,2023-11-30 20:35:00,465.760009,466.140014,465.339996,465.649993,381137.0
1701376800,0,2023-11-30 20:40:00,465.619995,466.380004,465.400085,465.885009,478839.0
1701377100,0,2023-11-30 20:45:00,465.970001,467.179992,465.700012,466.25,577761.0
1701377400,0,2023-11-30 20:50:00,466.320007,468.290008,466.140014,466.23999,1183261.0
1701377700,0,2023-11-30 20:55:00,466.209991,468.459991,466.119995,467.809997,1458142.0
1701441000,0,2023-12-01 14:30:00,465.25,468.200012,463.320007,464.142211,2001335.0
1701441300,0,2023-12-01 14:35:00,463.894989,467.260009,461.869995,467.165008,1336589.0
1701441600,0,2023-12-01 14:40:00,467.154998,468.950012,466.700988,468.660003,1134712.0
1701441900,0,2023-12-01 14:45:00,468.580108,469.940002,468.089996,468.119995,1158539.0
1701442200,0,2023-12-01 14:50:00,468.19989,468.880004,466.959991,467.810302,760792.0
1701442500,0,2023-12-01 14:55:00,467.85501,467.910003,465.510009,465.90979,600141.0
1701442800,0,2023-12-01 15:00:00,465.98999,468.25,465.380004,466.149993,892012.0
1701443100,0,2023-12-01 15:05:00,466.269989,466.709991,464.209991,464.73001,911593.0
1701443400,0,2023-12-01 15:10:00,464.823486,467.0,464.350097,465.670104,691539.0
1701443700,0,2023-12-01 15:15:00,465.690002,466.070007,462.660003,464.19989,878183.0
1701444000,0,2023-12-01 15:20:00,464.100006,467.700012,463.48999,463.945007,1114726.0
1701444300,0,2023-12-01 15:25:00,464.019989,464.186798,462.179992,463.679992,473663.0
1701444600,0,2023-12-01 15:30:00,463.585784,465.049987,462.700012,464.829101,555335.0
1701444900,0,2023-12-01 15:35:00,464.790008,465.079986,463.850097,464.570007,415570.0
1701445200,0,2023-12-01 15:40:00,464.630004,465.700012,464.149993,465.096893,347940.0
1701445500,0,2023-12-01 15:45:00,465.100006,465.959991,464.859985,465.626892,281767.0
1701445800,0,2023-12-01 15:50:00,465.60501,465.760009,465.149993,465.625305,306412.0
1701446100,0,2023-12-01 15:55:00,465.670013,466.065307,464.785003,465.390014,357831.0
1701446400,0,2023-12-01 16:00:00,465.420013,466.849914,464.089996,466.579986,625614.0
1701446700,0,2023-12-01 16:05:00,466.625793,466.759887,465.309997,466.73999,339574.0
1701447000,0,2023-12-01 16:10:00,466.690887,468.799987,466.330108,468.570007,704995.0
1701447300,0,2023-12-01 16:15:00,468.5,469.010009,468.010009,468.269989,472014.0
1701447600,0,2023-12-01 16:20:00,468.244995,468.390014,467.019989,467.869995,410391.0
1701447900,0,2023-12-01 16:25:00,467.869995,468.73999,467.709991,468.5,355087.0
1701448200,0,2023-12-01 16:30:00,468.589996,469.421997,467.410003,469.298614,451466.0
1701448500,0,2023-12-01 16:35:00,469.269989,469.399993,468.141204,468.859985,371405.0
1701448800,0,2023-12-01 16:40:00,468.86499,470.25,468.450012,470.130004,652596.0
1701449100,0,2023-12-01 16:45:00,470.119995,470.380004,469.000091,469.815002,404495.0
1701449400,0,2023-12-01 16:50:00,469.760009,470.799987,469.279998,470.1716,452244.0
1701449700,0,2023-12-01 16:55:00,470.1875,470.291992,469.649993,470.029998,269312.0
1701450000,0,2023-12-01 17:00:00,470.089996,470.290008,469.649993,469.970001,306943.0
1701450300,0,2023-12-01 17:05:00,469.959991,470.419891,468.839996,469.779907,411511.0
1701450600,0,2023-12-01 17:10:00,469.725006,470.290008,469.120086,469.450012,281678.0
1701450900,0,2023-12-01 17:15:00,469.434997,469.859985,468.149993,468.440002,347919.0
1701451200,0,2023-12-01 17:20:00,468.399993,468.850006,467.809997,468.584991,312350.0
1701451500,0,2023-12-01 17:25:00,468.570007,469.69989,468.220001,469.440002,307922.0
1701451800,0,2023-12-01 17:30:00,469.450012,469.75,469.070892,469.540008,222914.0
1701452100,0,2023-12-01 17:35:00,469.599914,470.579986,469.049987,470.48001,382656.0
1701452400,0,2023-12-01 17:40:00,470.519989,471.130004,470.260009,470.970001,426927.0
1701452700,0,2023-12-01 17:45:00,470.964996,471.600006,470.75,471.380004,345221.0
1701453000,0,2023-12-01 17:50:00,471.401,471.850006,470.850006,471.679992,315087.0
1701453300,0,2023-12-01 17:55:00,471.700012,472.0,470.970001,470.970001,269647.0
1701453600,0,2023-12-01 18:00:00,471.070007,471.319885,470.7229,470.941406,255230.0
1701453900,0,2023-12-01 18:05:00,470.945007,471.299987,470.711395,470.815002,214251.0
1701454200,0,2023-12-01 18:10:00,470.790008,470.826202,469.700103,470.119995,340324.0
1701454500,0,2023-12-01 18:15:00,470.119995,470.130493,469.299987,469.738189,312696.0
1701454800,0,2023-12-01 18:20:00,469.760009,470.339996,469.260009,470.23999,290400.0
1701455100,0,2023-12-01 18:25:00,470.23001,470.369689,468.850006,468.910003,321725.0
1701455400,0,2023-12-01 18:30:00,468.929992,469.649993,468.869995,469.390014,200912.0
1701455700,0,2023-12-01 18:35:00,469.359985,469.510009,468.089996,468.329986,276229.0
1701456000,0,2023-12-01 18:40:00,468.379913,468.589996,467.890014,468.450286,252921.0
1701456300,0,2023-12-01 18:45:00,468.429992,468.570007,468.040008,468.130004,193160.0
1701456600,0,2023-12-01 18:50:00,468.198699,468.378601,467.609985,467.679992,260919.0
1701456900,0,2023-12-01 18:55:00,467.6958,468.209991,467.520111,468.071594,297668.0
1701457200,0,2023-12-01 19:00:00,468.160003,468.479888,467.940002,468.420013,256565.0
1701457500,0,2023-12-01 19:05:00,468.420013,468.466186,467.190002,467.266296,356879.0
1701457800,0,2023-12-01 19:10:00,467.305694,468.600006,467.294403,468.270599,338089.0
1701458100,0,2023-12-01 19:15:00,468.23001,468.399993,467.760101,467.769989,222081.0
1701458400,0,2023-12-01 19:20:00,467.799987,468.319885,467.550109,468.160003,241256.0
1701458700,0,2023-12-01 19:25:00,468.149993,468.369995,467.600006,467.994995,298408.0
1701459000,0,2023-12-01 19:30:00,468.022888,468.022888,467.119995,467.382385,267917.0
1701459300,0,2023-12-01 19:35:00,467.265014,468.0,466.790008,467.945007,349923.0
1701459600,0,2023-12-01 19:40:00,467.959991,468.23001,467.149993,467.839996,304174.0
1701459900,0,2023-12-01 19:45:00,467.779998,467.78009,467.059997,467.28009,241822.0
1701460200,0,2023-12-01 19:50:00,467.279998,467.950012,466.839996,467.878112,309625.0
1701460500,0,2023-12-01 19:55:00,467.859985,468.799987,467.720092,468.200012,411216.0
1701460800,0,2023-12-01 20:00:00,468.200012,468.350006,467.850006,468.152404,189553.0
1701461100,0,2023-12-01 20:05:00,468.090515,468.350006,467.191009,468.0,238814.0
1701461400,0,2023-12-01 20:10:00,467.970001,468.359985,467.779998,467.799987,200599.0
1701461700,0,2023-12-01 20:15:00,467.799987,468.089904,467.570007,468.088287,148018.0
1701462000,0,2023-12-01 20:20:00,468.125,468.279388,467.795013,467.929992,184840.0
1701462300,0,2023-12-01 20:25:00,467.929992,468.299987,467.470001,468.260009,271441.0
1701462600,0,2023-12-01 20:30:00,468.23999,468.290008,467.760009,468.135009,202740.0
1701462900,0,2023-12-01 20:35:00,468.109985,468.124786,466.910003,467.393402,327046.0
1701463200,0,2023-12-01 20:40:00,467.390014,467.579986,467.029998,467.089996,238652.0
1701463500,0,2023-12-01 20:45:00,467.089996,467.169891,466.570007,467.070007,371070.0
1701463800,0,2023-12-01 20:50:00,467.040008,467.440002,466.670013,467.165008,497801.0
1701464100,0,2023-12-01 20:55:00,467.25,468.100006,467.23001,467.600006,1087923.0
1701700200,0,2023-12-04 14:30:00,457.5,458.399993,455.950012,458.343505,2886884.0
1701700500,0,2023-12-04 14:35:00,458.359985,458.599914,455.559997,457.890014,1249330.0
1701700800,0,2023-12-04 14:40:00,457.890014,458.220001,454.550109,454.679992,1296293.0
1701701100,0,2023-12-04 14:45:00,454.700012,454.880004,453.120086,453.154998,1598260.0
1701701400,0,2023-12-04 14:50:00,453.119995,455.889007,452.670013,455.829986,1454203.0
1701701700,0,2023-12-04 14:55:00,455.799987,456.579986,455.350006,456.209991,806241.0
1701702000,0,2023-12-04 15:00:00,456.309997,458.850006,455.959991,458.839904,1049656.0
1701702300,0,2023-12-04 15:05:00,458.828796,459.25,456.859985,457.189392,680551.0
1701702600,0,2023-12-04 15:10:00,457.234985,457.916687,455.5,455.700012,557870.0
1701702900,0,2023-12-04 15:15:00,455.720001,455.880004,454.649993,454.73999,639399.0
1701703200,0,2023-12-04 15:20:00,454.665588,454.940002,453.029998,453.519989,821105.0
1701703500,0,2023-12-04 15:25:00,453.488494,453.959991,452.059997,452.894989,900255.0
1701703800,0,2023-12-04 15:30:00,452.769989,453.200012,450.619995,450.630004,1149732.0
1701704100,0,2023-12-04 15:35:00,450.679992,451.41159,450.100006,450.660003,926693.0
1701704400,0,2023-12-04 15:40:00,450.714904,451.880004,450.410003,451.714996,718331.0
1701704700,0,2023-12-04 15:45:00,451.759887,452.130004,451.111785,451.712097,561124.0
1701705000,0,2023-12-04 15:50:00,451.640014,452.110992,450.73999,450.840087,556483.0
1701705300,0,2023-12-04 15:55:00,450.920013,451.790008,450.519989,451.079986,507759.0
1701705600,0,2023-12-04 16:00:00,451.112487,451.880004,450.73999,451.25,515677.0
1701705900,0,2023-12-04 16:05:00,451.149993,451.920013,450.880004,451.588409,411171.0
1701706200,0,2023-12-04 16:10:00,451.619995,452.815307,450.73999,452.649993,625967.0
1701706500,0,2023-12-04 16:15:00,452.660797,453.209991,452.290008,452.709991,532357.0
1701706800,0,2023-12-04 16:20:00,452.710113,453.730499,452.551208,453.360107,406098.0
1701707100,0,2023-12-04 16:25:00,453.390014,453.880004,452.5,453.059997,493458.0
1701707400,0,2023-12-04 16:30:00,453.035003,453.119995,451.940002,452.23999,439874.0
1701707700,0,2023-12-04 16:35:00,452.255004,452.700012,451.690002,451.850006,415645.0
1701708000,0,2023-12-04 16:40:00,451.899993,452.209991,451.799987,451.934997,261656.0
1701708300,0,2023-12-04 16:45:00,451.900085,453.48999,451.900085,453.206085,419108.0
1701708600,0,2023-12-04 16:50:00,453.23001,454.194305,453.23001,453.69989,424388.0
1701708900,0,2023-12-04 16:55:00,453.6109,454.920013,453.600006,454.635009,466640.0
1701709200,0,2023-12-04 17:00:00,454.670013,455.0,454.100006,454.790008,476521.0
1701709500,0,2023-12-04 17:05:00,454.690002,455.450012,454.420013,455.200012,310793.0
1701709800,0,2023-12-04 17:10:00,455.100006,455.638397,454.709991,455.529785,376381.0
1701710100,0,2023-12-04 17:15:00,455.48999,456.196807,455.420013,455.848388,385178.0
1701710400,0,2023-12-04 17:20:00,455.922912,455.927001,455.301696,455.609985,304601.0
1701710700,0,2023-12-04 17:25:00,455.609985,456.779998,455.570007,456.079895,439915.0
1701711000,0,2023-12-04 17:30:00,456.100006,456.809997,456.029998,456.365905,267680.0
1701711300,0,2023-12-04 17:35:00,456.345001,457.099914,456.149993,456.48999,403592.0
1701711600,0,2023-12-04 17:40:00,456.450012,456.969604,456.399993,456.630004,254438.0
1701711900,0,2023-12-04 17:45:00,456.600006,456.630004,455.519989,455.859985,300401.0
1701712200,0,2023-12-04 17:50:00,455.850006,456.5,455.649993,455.920013,290211.0
1701712500,0,2023-12-04 17:55:00,455.859985,456.470001,455.804992,456.049407,216797.0
1701712800,0,2023-12-04 18:00:00,456.045013,456.461791,455.279998,455.350006,358581.0
1701713100,0,2023-12-04 18:05:00,455.36499,455.5,454.790008,454.976898,300870.0
1701713400,0,2023-12-04 18:10:00,454.937103,455.220001,454.620391,454.700012,207382.0
1701713700,0,2023-12-04 18:15:00,454.695709,454.890014,454.25,454.48001,261920.0
1701714000,0,2023-12-04 18:20:00,454.494995,454.545013,453.5,453.755615,420033.0
1701714300,0,2023-12-04 18:25:00,453.725006,453.920013,453.399993,453.538513,318789.0
1701714600,0,2023-12-04 18:30:00,453.48001,454.350006,453.410003,454.079986,351371.0
1701714900,0,2023-12-04 18:35:00,454.079895,454.600006,453.940093,453.98999,235695.0
1701715200,0,2023-12-04 18:40:00,453.910003,454.179901,453.470001,453.649993,215822.0
1701715500,0,2023-12-04 18:45:00,453.570098,454.175903,453.399993,453.940002,232155.0
1701715800,0,2023-12-04 18:50:00,453.899993,454.130004,453.600006,453.73999,184203.0
1701716100,0,2023-12-04 18:55:00,453.73999,453.829986,452.615997,452.651702,387832.0
1701716400,0,2023-12-04 19:00:00,452.609985,452.670013,451.519989,451.742187,558496.0
1701716700,0,2023-12-04 19:05:00,451.73999,451.98999,451.23001,451.812194,409795.0
1701717000,0,2023-12-04 19:10:00,451.789306,452.779998,451.720001,452.649993,405583.0
1701717300,0,2023-12-04 19:15:00,452.654296,452.799987,452.315002,452.570007,261909.0
1701717600,0,2023-12-04 19:20:00,452.554992,452.950012,452.510009,452.769989,212304.0
1701717900,0,2023-12-04 19:25:00,452.790008,453.109985,452.420013,452.639709,271253.0
1701718200,0,2023-12-04 19:30:00,452.649993,453.070007,452.130004,452.600006,252070.0
1701718500,0,2023-12-04 19:35:00,452.600006,453.320007,452.520996,452.899993,255851.0
1701718800,0,2023-12-04 19:40:00,452.829986,453.25,452.670013,453.10501,210535.0
1701719100,0,2023-12-04 19:45:00,453.129913,453.129913,452.320007,452.739898,252178.0
1701719400,0,2023-12-04 19:50:00,452.700012,453.072509,452.380004,452.391601,191260.0
1701719700,0,2023-12-04 19:55:00,452.399993,452.921813,452.260009,452.399993,237452.0
1701720000,0,2023-12-04 20:00:00,452.410003,452.465911,451.320007,451.880004,456674.0
1701720300,0,2023-12-04 20:05:00,451.910003,452.350006,451.700012,451.910003,324262.0
1701720600,0,2023-12-04 20:10:00,451.880004,452.213714,451.350006,451.385009,388784.0
1701720900,0,2023-12-04 20:15:00,451.420013,452.23001,451.420013,452.160003,360971.0
1701721200,0,2023-12-04 20:20:00,452.149993,452.541687,452.109985,452.23999,313480.0
1701721500,0,2023-12-04 20:25:00,452.269989,452.779998,451.940093,452.636291,390359.0
1701721800,0,2023-12-04 20:30:00,452.670806,454.079986,452.649993,453.869995,672575.0
1701722100,0,2023-12-04 20:35:00,453.920013,454.029998,453.380004,453.892211,355525.0
1701722400,0,2023-12-04 20:40:00,453.861206,454.540008,453.420013,454.450012,439918.0
1701722700,0,2023-12-04 20:45:00,454.459991,454.820007,454.200012,454.630004,408866.0
1701723000,0,2023-12-04 20:50:00,454.649993,456.079986,454.649993,455.075012,875371.0
1701723300,0,2023-12-04 20:55:00,455.029998,455.679992,454.92749,455.119995,807454.0
1701786600,0,2023-12-05 14:30:00,454.660003,455.725799,452.810089,453.369995,2293283.0
1701786900,0,2023-12-05 14:35:00,453.339996,456.779998,452.709991,455.010009,1198308.0
1701787200,0,2023-12-05 14:40:00,455.0,459.769989,454.41101,459.270385,1204998.0
1701787500,0,2023-12-05 14:45:00,459.339996,459.470001,457.119995,458.190002,993152.0
1701787800,0,2023-12-05 14:50:00,458.200012,461.0,458.200012,459.875,1188543.0
1701788100,0,2023-12-05 14:55:00,459.760009,461.200012,459.715789,460.929992,818072.0
1701788400,0,2023-12-05 15:00:00,460.894989,464.559997,460.670013,464.459991,1294500.0
1701788700,0,2023-12-05 15:05:00,464.459991,464.679992,463.220001,463.649993,816582.0
1701789000,0,2023-12-05 15:10:00,463.630004,465.600006,463.029998,463.625305,1027592.0
1701789300,0,2023-12-05 15:15:00,463.630706,464.070007,462.940002,463.829986,601151.0
1701789600,0,2023-12-05 15:20:00,463.790008,464.799987,463.450103,463.5,589187.0
1701789900,0,2023-12-05 15:25:00,463.5,463.649993,461.669494,462.339996,724186.0
1701790200,0,2023-12-05 15:30:00,462.440002,463.48001,462.040008,462.467193,486779.0
1701790500,0,2023-12-05 15:35:00,462.510009,463.378997,462.029998,462.86499,442005.0
1701790800,0,2023-12-05 15:40:00,462.920013,463.339996,462.375701,462.894989,354357.0
1701791100,0,2023-12-05 15:45:00,462.895294,464.350006,462.854705,463.929992,561036.0
1701791400,0,2023-12-05 15:50:00,463.929992,465.510009,463.839996,465.473785,523681.0
1701791700,0,2023-12-05 15:55:00,465.48999,465.850006,464.339996,464.634887,463408.0
1701792000,0,2023-12-05 16:00:00,464.630004,465.0,464.210113,464.570007,298345.0
1701792300,0,2023-12-05 16:05:00,464.640014,464.73001,463.690002,463.75,277240.0
1701792600,0,2023-12-05 16:10:00,463.755004,463.950012,462.020111,462.475494,460546.0
1701792900,0,2023-12-05 16:15:00,462.450012,462.459594,460.149993,460.540008,680403.0
1701793200,0,2023-12-05 16:20:00,460.510009,461.279998,459.679992,461.11499,585133.0
1701793500,0,2023-12-05 16:25:00,461.079986,461.170013,460.450012,460.5,328962.0
1701793800,0,2023-12-05 16:30:00,460.524993,460.799896,459.649993,459.790008,436023.0
1701794100,0,2023-12-05 16:35:00,459.809997,460.369995,458.799987,459.589996,511006.0
1701794400,0,2023-12-05 16:40:00,459.4906,459.839904,458.910003,459.265014,328680.0
1701794700,0,2023-12-05 16:45:00,459.214996,460.420013,459.0401,460.359985,316127.0
1701795000,0,2023-12-05 16:50:00,460.359985,460.359985,457.5,457.630004,529987.0
1701795300,0,2023-12-05 16:55:00,457.665191,458.98001,457.549987,458.929992,387166.0
1701795600,0,2023-12-05 17:00:00,458.98001,459.890014,458.98001,459.385009,394885.0
1701795900,0,2023-12-05 17:05:00,459.369995,460.390014,459.269989,460.329986,336404.0
1701796200,0,2023-12-05 17:10:00,460.23999,460.799987,460.160003,460.660003,317911.0
1701796500,0,2023-12-05 17:15:00,460.630096,461.179992,460.40509,460.859985,338776.0
1701796800,0,2023-12-05 17:20:00,460.859985,461.75,460.160491,460.28009,353010.0
1701797100,0,2023-12-05 17:25:00,460.300506,461.839904,460.2901,461.5914,281993.0
1701797400,0,2023-12-05 17:30:00,461.690002,461.700012,460.339996,460.665008,241081.0
1701797700,0,2023-12-05 17:35:00,460.700012,460.970001,460.198211,460.23999,230640.0
1701798000,0,2023-12-05 17:40:00,460.339996,460.649993,459.079986,459.570007,314061.0
1701798300,0,2023-12-05 17:45:00,459.572692,460.619995,459.200012,460.48001,268880.0
1701798600,0,2023-12-05 17:50:00,460.459991,460.529998,459.761108,460.070007,207170.0
1701798900,0,2023-12-05 17:55:00,460.059997,461.200012,459.930908,461.100006,245121.0
1701799200,0,2023-12-05 18:00:00,461.016998,461.200012,460.160003,460.700012,264811.0
1701799500,0,2023-12-05 18:05:00,460.700012,461.350006,460.399993,460.959991,214948.0
1701799800,0,2023-12-05 18:10:00,460.98999,461.209991,460.510009,460.809997,172352.0
1701800100,0,2023-12-05 18:15:00,460.802001,460.970001,460.23999,460.790496,162065.0
1701800400,0,2023-12-05 18:20:00,460.704986,461.97171,460.696899,461.549987,293467.0
1701800700,0,2023-12-05 18:25:00,461.549987,461.93991,461.250091,461.404998,204667.0
1701801000,0,2023-12-05 18:30:00,461.470001,462.100006,461.019989,461.524993,214196.0
1701801300,0,2023-12-05 18:35:00,461.619995,461.839904,461.049987,461.75,159771.0
1701801600,0,2023-12-05 18:40:00,461.73001,462.589996,461.532501,462.380004,304781.0
1701801900,0,2023-12-05 18:45:00,462.386108,462.5,461.720001,461.979614,225001.0
1701802200,0,2023-12-05 18:50:00,461.899993,462.600006,461.719207,462.489196,209777.0
1701802500,0,2023-12-05 18:55:00,462.440002,462.73999,462.269989,462.464996,197583.0
1701802800,0,2023-12-05 19:00:00,462.454986,462.700012,461.609985,461.809997,193186.0
1701803100,0,2023-12-05 19:05:00,461.825012,462.424987,461.390014,462.398498,227568.0
1701803400,0,2023-12-05 19:10:00,462.360107,463.420013,462.360107,463.339996,290291.0
1701803700,0,2023-12-05 19:15:00,463.285003,464.25,463.23001,464.021087,350971.0
1701804000,0,2023-12-05 19:20:00,464.029998,464.040008,463.410003,463.660095,213681.0
1701804300,0,2023-12-05 19:25:00,463.66629,464.130004,463.600006,463.98999,257646.0
1701804600,0,2023-12-05 19:30:00,463.945007,464.040008,462.799987,463.019989,270670.0
1701804900,0,2023-12-05 19:35:00,462.970001,463.329986,462.73001,462.851409,222375.0
1701805200,0,2023-12-05 19:40:00,462.894989,462.98001,462.209991,462.234985,178463.0
1701805500,0,2023-12-05 19:45:00,462.200012,462.809997,462.179992,462.691192,185501.0
1701805800,0,2023-12-05 19:50:00,462.720001,463.679992,462.529998,463.5,254256.0
1701806100,0,2023-12-05 19:55:00,463.48999,464.100006,463.440002,463.9953,242891.0
1701806400,0,2023-12-05 20:00:00,464.059997,464.423889,463.790008,464.019989,257330.0
1701806700,0,2023-12-05 20:05:00,464.0,464.48999,463.410003,464.269989,281689.0
1701807000,0,2023-12-05 20:10:00,464.309997,464.75,463.861999,463.9263,315520.0
1701807300,0,2023-12-05 20:15:00,463.910003,464.269989,463.640014,463.850006,217320.0
1701807600,0,2023-12-05 20:20:00,463.869995,464.23001,463.510101,464.009887,238791.0
1701807900,0,2023-12-05 20:25:00,464.070007,464.179992,463.25,463.284698,247046.0
1701808200,0,2023-12-05 20:30:00,463.290008,463.829986,463.140014,463.744995,256647.0
1701808500,0,2023-12-05 20:35:00,463.744995,463.929412,463.440002,463.503692,212912.0
1701808800,0,2023-12-05 20:40:00,463.549987,464.0,463.179992,463.399993,357272.0
1701809100,0,2023-12-05 20:45:00,463.399993,464.899993,463.380004,464.759887,517072.0
1701809400,0,2023-12-05 20:50:00,464.709991,466.0,464.540008,465.700012,937467.0
1701809700,0,2023-12-05 20:55:00,465.619995,465.929992,464.802795,465.679992,1082086.0
1701873000,0,2023-12-06 14:30:00,472.144989,473.869995,471.109985,471.149993,2760359.0
1701873300,0,2023-12-06 14:35:00,471.109985,472.309997,467.899993,468.959991,1560460.0
1701873600,0,2023-12-06 14:40:00,468.899993,470.190002,466.820007,466.894989,1108313.0
1701873900,0,2023-12-06 14:45:00,466.920013,468.140014,466.269989,466.470001,909843.0
1701874200,0,2023-12-06 14:50:00,466.510009,468.660003,466.5,467.684997,842958.0
1701874500,0,2023-12-06 14:55:00,467.834197,468.331787,466.019989,466.460601,617756.0
1701874800,0,2023-12-06 15:00:00,466.459991,467.170013,465.839996,466.700012,751464.0
1701875100,0,2023-12-06 15:05:00,466.790008,468.23001,466.420104,467.899993,550880.0
1701875400,0,2023-12-06 15:10:00,467.820098,468.119995,467.320007,467.859985,423012.0
1701875700,0,2023-12-06 15:15:00,467.859985,468.059997,466.149993,466.725006,540616.0
1701876000,0,2023-12-06 15:20:00,466.730407,467.279998,465.204498,465.204498,564608.0
1701876300,0,2023-12-06 15:25:00,465.200012,465.329986,463.609985,464.440002,803387.0
1701876600,0,2023-12-06 15:30:00,464.459991,465.599914,464.295013,464.98999,411140.0
1701876900,0,2023-12-06 15:35:00,465.040008,465.859893,464.510009,465.299896,454154.0
1701877200,0,2023-12-06 15:40:00,465.25,465.640014,464.519989,465.050903,350876.0
1701877500,0,2023-12-06 15:45:00,465.059814,466.269989,465.059814,465.446899,423481.0
1701877800,0,2023-12-06 15:50:00,465.473999,466.157409,465.029998,465.170013,306375.0
1701878100,0,2023-12-06 15:55:00,465.170013,465.799987,464.75,465.274993,320340.0
1701878400,0,2023-12-06 16:00:00,465.199493,465.690002,464.540008,464.945007,276001.0
1701878700,0,2023-12-06 16:05:00,464.910003,465.420013,464.283996,464.839996,258545.0
1701879000,0,2023-12-06 16:10:00,464.802886,465.420013,464.700012,464.790008,250118.0
1701879300,0,2023-12-06 16:15:00,464.760101,465.0,464.23999,464.459991,295489.0
1701879600,0,2023-12-06 16:20:00,464.519989,464.970001,463.579986,464.089996,421923.0
1701879900,0,2023-12-06 16:25:00,464.137084,464.700012,463.910003,464.073486,278198.0
1701880200,0,2023-12-06 16:30:00,464.035003,464.18991,462.369995,462.850891,513882.0
1701880500,0,2023-12-06 16:35:00,462.845001,463.48999,462.420013,463.159484,337233.0
1701880800,0,2023-12-06 16:40:00,463.11499,463.11499,462.130004,462.450012,353655.0
1701881100,0,2023-12-06 16:45:00,462.399993,463.700012,462.380004,463.263488,331635.0
1701881400,0,2023-12-06 16:50:00,463.23001,463.94989,462.722503,463.829986,329759.0
1701881700,0,2023-12-06 16:55:00,463.850006,464.420013,463.761413,464.190002,312626.0
1701882000,0,2023-12-06 17:00:00,464.190002,464.25,463.0,463.209991,265541.0
1701882300,0,2023-12-06 17:05:00,463.23999,463.929992,463.23001,463.684997,248538.0
1701882600,0,2023-12-06 17:10:00,463.700714,464.709991,463.640289,464.040008,325470.0
1701882900,0,2023-12-06 17:15:00,463.929992,464.190002,463.450012,463.720001,202620.0
1701883200,0,2023-12-06 17:20:00,463.660003,464.420013,463.660003,463.98001,238522.0
1701883500,0,2023-12-06 17:25:00,463.920013,464.070007,463.420013,463.700012,178560.0
1701883800,0,2023-12-06 17:30:00,463.700012,463.829986,462.994995,463.290008,262123.0
1701884100,0,2023-12-06 17:35:00,463.269989,463.600006,462.810302,463.010101,208945.0
1701884400,0,2023-12-06 17:40:00,463.10501,463.639892,462.850006,463.059509,217756.0
1701884700,0,2023-12-06 17:45:00,462.994995,463.119995,461.380004,461.600006,497517.0
1701885000,0,2023-12-06 17:50:00,461.639892,462.0,461.450012,461.720001,277049.0
1701885300,0,2023-12-06 17:55:00,461.744995,461.744995,460.529998,460.760009,430101.0
1701885600,0,2023-12-06 18:00:00,460.760009,461.440002,460.549987,460.924987,308619.0
1701885900,0,2023-12-06 18:05:00,460.932586,460.999908,460.010009,460.391693,415814.0
1701886200,0,2023-12-06 18:10:00,460.369995,461.23001,460.269989,461.059997,322153.0
1701886500,0,2023-12-06 18:15:00,461.049987,461.279998,460.329986,460.696899,236243.0
1701886800,0,2023-12-06 18:20:00,460.660003,460.950012,459.100006,459.149993,520788.0
1701887100,0,2023-12-06 18:25:00,459.140594,459.670013,458.806396,459.35501,398292.0
1701887400,0,2023-12-06 18:30:00,459.390014,459.662994,458.929992,459.019989,239529.0
1701887700,0,2023-12-06 18:35:00,459.040008,459.200012,458.019989,458.114288,405755.0
1701888000,0,2023-12-06 18:40:00,458.144805,458.48001,457.110504,458.467987,500746.0
1701888300,0,2023-12-06 18:45:00,458.48001,459.078491,458.369995,459.005004,316382.0
1701888600,0,2023-12-06 18:50:00,459.059997,459.599914,459.000091,459.309997,330540.0
1701888900,0,2023-12-06 18:55:00,459.359985,460.1651,459.071899,459.85379,282242.0
1701889200,0,2023-12-06 19:00:00,459.940307,460.100006,459.339202,459.584991,254707.0
1701889500,0,2023-12-06 19:05:00,459.595001,459.595001,458.23001,458.420013,347573.0
1701889800,0,2023-12-06 19:10:00,458.405609,458.899993,457.700012,458.276306,443153.0
1701890100,0,2023-12-06 19:15:00,458.255004,458.839904,458.160003,458.25,243175.0
1701890400,0,2023-12-06 19:20:00,458.25,458.813995,457.619995,458.799987,339483.0
1701890700,0,2023-12-06 19:25:00,458.809997,459.029998,458.0,458.045013,283622.0
1701891000,0,2023-12-06 19:30:00,458.049987,459.0,458.049987,458.665008,274521.0
1701891300,0,2023-12-06 19:35:00,458.700012,458.829895,458.079986,458.254608,195918.0
1701891600,0,2023-12-06 19:40:00,458.299987,459.23999,458.269989,458.890014,262498.0
1701891900,0,2023-12-06 19:45:00,458.920013,459.190002,458.429992,458.929992,220648.0
1701892200,0,2023-12-06 19:50:00,458.950012,459.059997,458.059997,458.109313,251563.0
1701892500,0,2023-12-06 19:55:00,458.079986,458.685791,457.839996,457.847106,344276.0
1701892800,0,2023-12-06 20:00:00,457.845001,458.369903,457.040008,457.375,366702.0
1701893100,0,2023-12-06 20:05:00,457.350006,457.570007,456.839996,457.207092,305455.0
1701893400,0,2023-12-06 20:10:00,457.209991,457.209991,456.0,456.549987,519460.0
1701893700,0,2023-12-06 20:15:00,456.559997,456.959899,456.440002,456.700103,261534.0
1701894000,0,2023-12-06 20:20:00,456.755004,456.779998,455.799987,455.850006,402081.0
1701894300,0,2023-12-06 20:25:00,455.85501,456.779998,455.720001,456.721405,381231.0
1701894600,0,2023-12-06 20:30:00,456.709991,457.209899,456.410003,456.96701,346055.0
1701894900,0,2023-12-06 20:35:00,456.970001,457.350006,456.369995,456.531585,329427.0
1701895200,0,2023-12-06 20:40:00,456.540008,457.779907,456.50711,457.244598,455692.0
1701895500,0,2023-12-06 20:45:00,457.269989,457.48999,456.700012,457.390014,516928.0
1701895800,0,2023-12-06 20:50:00,457.299987,457.299987,455.179992,455.279785,709488.0
1701896100,0,2023-12-06 20:55:00,455.279998,455.339996,454.119995,455.0,1369448.0
1701959400,0,2023-12-07 14:30:00,457.0,462.189605,456.040008,461.940002,2625989.0
1701959700,0,2023-12-07 14:35:00,461.940002,462.469909,460.089996,460.859985,1209972.0
1701960000,0,2023-12-07 14:40:00,461.001495,461.48001,458.880004,460.130004,1034409.0
1701960300,0,2023-12-07 14:45:00,460.23001,460.679992,458.619995,459.179992,714985.0
1701960600,0,2023-12-07 14:50:00,459.179992,459.359985,457.73001,458.23999,687328.0
1701960900,0,2023-12-07 14:55:00,458.325012,458.940002,457.220001,457.23001,577450.0
1701961200,0,2023-12-07 15:00:00,457.350006,458.48999,457.010009,458.084991,509176.0
1701961500,0,2023-12-07 15:05:00,457.98999,459.220001,456.899993,458.950012,716051.0
1701961800,0,2023-12-07 15:10:00,458.910003,461.25,458.700012,460.483795,804827.0
1701962100,0,2023-12-07 15:15:00,460.564788,461.540008,460.5,461.334991,573655.0
1701962400,0,2023-12-07 15:20:00,461.334991,462.379913,460.549987,462.25,560414.0
1701962700,0,2023-12-07 15:25:00,462.209991,462.3703,461.0,461.459991,524585.0
1701963000,0,2023-12-07 15:30:00,461.459991,462.040008,460.98001,461.799987,368208.0
1701963300,0,2023-12-07 15:35:00,461.829986,463.48001,461.73001,462.940002,664515.0
1701963600,0,2023-12-07 15:40:00,462.940002,463.959991,462.330108,463.829986,503190.0
1701963900,0,2023-12-07 15:45:00,463.859985,464.088012,463.350006,463.375,505880.0
1701964200,0,2023-12-07 15:50:00,463.390014,464.369995,463.100006,463.182403,515455.0
1701964500,0,2023-12-07 15:55:00,463.23001,463.44989,462.450012,463.100006,430437.0
1701964800,0,2023-12-07 16:00:00,463.114593,463.170013,462.149993,462.570007,284063.0
1701965100,0,2023-12-07 16:05:00,462.619995,463.149902,462.140014,462.934997,250135.0
1701965400,0,2023-12-07 16:10:00,462.98001,463.329986,461.220001,461.220001,419592.0
1701965700,0,2023-12-07 16:15:00,461.23999,461.48001,460.220001,460.904998,421325.0
1701966000,0,2023-12-07 16:20:00,460.932495,461.259887,460.609985,460.820007,255526.0
1701966300,0,2023-12-07 16:25:00,460.859985,461.920013,460.859985,461.734985,287387.0
1701966600,0,2023-12-07 16:30:00,461.769989,462.902008,461.701202,462.579986,276676.0
1701966900,0,2023-12-07 16:35:00,462.570007,462.804992,462.130004,462.777709,278434.0
1701967200,0,2023-12-07 16:40:00,462.755004,463.119995,462.429992,462.775299,311230.0
1701967500,0,2023-12-07 16:45:00,462.832489,463.570007,462.770111,463.390014,357981.0
1701967800,0,2023-12-07 16:50:00,463.389312,463.549987,462.320007,462.640014,249499.0
1701968100,0,2023-12-07 16:55:00,462.649993,462.799987,462.010009,462.579986,208544.0
1701968400,0,2023-12-07 17:00:00,462.660003,462.909912,462.049987,462.422485,232046.0
1701968700,0,2023-12-07 17:05:00,462.369995,462.820007,462.140014,462.714813,160488.0
1701969000,0,2023-12-07 17:10:00,462.779998,463.0,462.100006,462.339996,202387.0
1701969300,0,2023-12-07 17:15:00,462.399993,463.950012,462.299987,463.765411,349005.0
1701969600,0,2023-12-07 17:20:00,463.825012,464.290008,463.529998,463.799987,335870.0
1701969900,0,2023-12-07 17:25:00,463.869995,464.140014,463.700012,464.129913,219428.0
1701970200,0,2023-12-07 17:30:00,464.130004,464.450012,463.670013,463.920013,288936.0
1701970500,0,2023-12-07 17:35:00,463.915008,464.019897,463.028686,463.119995,218910.0
1701970800,0,2023-12-07 17:40:00,463.10501,463.171203,462.559997,462.789886,213561.0
1701971100,0,2023-12-07 17:45:00,462.760009,463.369995,462.500091,463.368194,198743.0
1701971400,0,2023-12-07 17:50:00,463.340209,463.890014,463.130004,463.800109,200456.0
1701971700,0,2023-12-07 17:55:00,463.795013,464.440002,463.730285,463.850006,313884.0
1701972000,0,2023-12-07 18:00:00,463.880004,464.86029,463.75,464.350006,387598.0
1701972300,0,2023-12-07 18:05:00,464.290008,464.98999,464.220001,464.98999,250103.0
1701972600,0,2023-12-07 18:10:00,464.950103,465.100006,464.410003,464.570007,297268.0
1701972900,0,2023-12-07 18:15:00,464.549987,464.589996,462.98999,463.334014,323510.0
1701973200,0,2023-12-07 18:20:00,463.339996,463.799896,462.808898,463.779998,279881.0
1701973500,0,2023-12-07 18:25:00,463.779998,463.905212,462.959991,463.510009,212627.0
1701973800,0,2023-12-07 18:30:00,463.506103,464.149993,463.359985,463.860107,228931.0
1701974100,0,2023-12-07 18:35:00,463.929992,463.989898,463.110107,463.209991,220646.0
1701974400,0,2023-12-07 18:40:00,463.23001,464.25,462.929992,463.920013,219589.0
1701974700,0,2023-12-07 18:45:00,463.919891,464.241607,463.700012,463.890014,166603.0
1701975000,0,2023-12-07 18:50:00,463.84671,464.350006,463.679992,464.119995,160151.0
1701975300,0,2023-12-07 18:55:00,464.119995,464.450012,463.970001,464.299987,155895.0
1701975600,0,2023-12-07 19:00:00,464.290008,464.549987,463.950012,464.532989,203898.0
1701975900,0,2023-12-07 19:05:00,464.470001,464.720001,463.799987,464.660797,215720.0
1701976200,0,2023-12-07 19:10:00,464.679992,465.079986,464.5,464.975006,348327.0
1701976500,0,2023-12-07 19:15:00,464.970001,465.200012,464.600006,465.085784,253481.0
1701976800,0,2023-12-07 19:20:00,465.079986,465.25,464.23999,464.579986,393366.0
1701977100,0,2023-12-07 19:25:00,464.579986,465.040008,464.48999,464.840087,227963.0
1701977400,0,2023-12-07 19:30:00,464.890014,464.959686,463.940002,464.144989,288591.0
1701977700,0,2023-12-07 19:35:00,464.149993,464.390014,463.559997,463.892303,430159.0
1701978000,0,2023-12-07 19:40:00,463.829986,464.289886,463.760009,464.160003,208693.0
1701978300,0,2023-12-07 19:45:00,464.170013,464.299987,463.709991,464.209991,231129.0
1701978600,0,2023-12-07 19:50:00,464.179992,464.80371,463.920013,464.570007,193249.0
1701978900,0,2023-12-07 19:55:00,464.5,464.700012,464.140014,464.260009,215923.0
1701979200,0,2023-12-07 20:00:00,464.315093,464.625,463.98999,464.479888,160937.0
1701979500,0,2023-12-07 20:05:00,464.48001,464.700012,464.066314,464.380004,241399.0
1701979800,0,2023-12-07 20:10:00,464.390014,464.75,464.339996,464.690002,175255.0
1701980100,0,2023-12-07 20:15:00,464.640014,464.869995,464.200103,464.609985,283399.0
1701980400,0,2023-12-07 20:20:00,464.609985,464.829986,464.329986,464.470001,196286.0
1701980700,0,2023-12-07 20:25:00,464.494293,464.495605,463.940002,464.200012,240496.0
1701981000,0,2023-12-07 20:30:00,464.25,464.649993,463.970001,464.129211,214081.0
1701981300,0,2023-12-07 20:35:00,464.119995,464.73999,464.029998,464.700012,202779.0
1701981600,0,2023-12-07 20:40:00,464.690002,465.019989,464.350006,464.904998,328603.0
1701981900,0,2023-12-07 20:45:00,464.880004,465.019989,464.610107,464.869995,334993.0
1701982200,0,2023-12-07 20:50:00,464.839996,465.969512,464.839996,465.940002,767260.0
1701982500,0,2023-12-07 20:55:00,465.929992,466.290008,465.790008,465.98001,1159677.0
1702045800,0,2023-12-08 14:30:00,467.744995,469.399993,465.75,468.570007,2510778.0
1702046100,0,2023-12-08 14:35:00,468.559997,470.569885,467.270111,470.160003,1089241.0
1702046400,0,2023-12-08 14:40:00,470.179992,472.709899,470.010009,472.511688,1128487.0
1702046700,0,2023-12-08 14:45:00,472.570007,472.769989,469.779998,470.720001,958940.0
1702047000,0,2023-12-08 14:50:00,470.660003,470.829895,469.0,470.178497,724631.0
1702047300,0,2023-12-08 14:55:00,470.059997,471.420013,469.910003,471.100006,619573.0
1702047600,0,2023-12-08 15:00:00,471.160003,472.959991,471.160003,472.920013,864842.0
1702047900,0,2023-12-08 15:05:00,472.915008,475.299987,472.333587,475.178985,1169453.0
1702048200,0,2023-12-08 15:10:00,475.201385,475.559997,474.049987,474.850006,951029.0
1702048500,0,2023-12-08 15:15:00,474.910003,476.23999,474.820098,475.170013,779589.0
1702048800,0,2023-12-08 15:20:00,475.140014,476.0,474.809997,475.760009,513450.0
1702049100,0,2023-12-08 15:25:00,475.73001,476.539886,474.679992,475.638488,592583.0
1702049400,0,2023-12-08 15:30:00,475.679992,475.809997,474.049987,474.459991,577243.0
1702049700,0,2023-12-08 15:35:00,474.459991,474.880004,473.390014,473.850006,504605.0
1702050000,0,2023-12-08 15:40:00,473.850006,475.19989,473.660003,475.090606,467484.0
1702050300,0,2023-12-08 15:45:00,475.049987,476.779998,474.740112,476.75,806323.0
1702050600,0,2023-12-08 15:50:00,476.73999,477.399993,476.440002,477.209991,745290.0
1702050900,0,2023-12-08 15:55:00,477.209991,477.350006,476.399993,477.200012,449313.0
1702051200,0,2023-12-08 16:00:00,477.220001,477.408508,475.570007,476.184997,489761.0
1702051500,0,2023-12-08 16:05:00,476.175994,476.239898,475.48999,476.119995,341397.0
1702051800,0,2023-12-08 16:10:00,476.119995,476.179687,475.269989,475.789886,330287.0
1702052100,0,2023-12-08 16:15:00,475.755004,475.874694,474.73999,475.25,430507.0
1702052400,0,2023-12-08 16:20:00,475.320007,476.234985,475.170104,475.424987,469425.0
1702052700,0,2023-12-08 16:25:00,475.369995,476.348999,475.130004,475.823394,411832.0
1702053000,0,2023-12-08 16:30:00,475.869995,476.0,474.799987,475.220001,333389.0
1702053300,0,2023-12-08 16:35:00,475.200012,475.739898,474.111785,474.339996,354098.0
1702053600,0,2023-12-08 16:40:00,474.3302,474.420013,473.279998,474.119995,531502.0
1702053900,0,2023-12-08 16:45:00,474.190002,474.629913,473.940002,474.179992,317507.0
1702054200,0,2023-12-08 16:50:00,474.119995,474.549987,473.970001,474.299987,232613.0
1702054500,0,2023-12-08 16:55:00,474.329986,474.919891,473.910003,474.169494,282104.0
1702054800,0,2023-12-08 17:00:00,474.130004,474.747894,473.850006,474.375,281668.0
1702055100,0,2023-12-08 17:05:00,474.329986,474.622314,473.600006,473.779998,177301.0
1702055400,0,2023-12-08 17:10:00,473.774993,473.869903,471.73001,471.73999,582673.0
1702055700,0,2023-12-08 17:15:00,471.778198,473.73999,471.630004,473.670013,483667.0
1702056000,0,2023-12-08 17:20:00,473.670013,474.881805,473.619995,474.63739,423362.0
1702056300,0,2023-12-08 17:25:00,474.559997,474.859985,474.309997,474.511901,243122.0
1702056600,0,2023-12-08 17:30:00,474.505004,474.829986,473.630004,473.85501,289451.0
1702056900,0,2023-12-08 17:35:00,473.899993,474.43991,473.680297,474.43991,181130.0
1702057200,0,2023-12-08 17:40:00,474.394989,475.19989,474.394989,474.940002,283710.0
1702057500,0,2023-12-08 17:45:00,474.979888,475.179992,474.758514,474.950103,170714.0
1702057800,0,2023-12-08 17:50:00,475.040008,475.470001,474.809997,475.36499,251349.0
1702058100,0,2023-12-08 17:55:00,475.369995,475.859985,475.329986,475.769989,289387.0
1702058400,0,2023-12-08 18:00:00,475.769989,475.98001,475.100006,475.158905,238917.0
1702058700,0,2023-12-08 18:05:00,475.165008,475.98999,475.165008,475.6875,275570.0
1702059000,0,2023-12-08 18:10:00,475.619995,476.25,475.5,476.179992,308703.0
1702059300,0,2023-12-08 18:15:00,476.142913,476.329986,475.399993,475.399993,216687.0
1702059600,0,2023-12-08 18:20:00,475.420013,475.950012,475.010986,475.809997,265383.0
1702059900,0,2023-12-08 18:25:00,475.815002,476.010009,475.494995,475.720001,136624.0
1702060200,0,2023-12-08 18:30:00,475.720001,475.867797,475.109985,475.600006,146511.0
1702060500,0,2023-12-08 18:35:00,475.635009,475.961914,475.250091,475.390014,150659.0
1702060800,0,2023-12-08 18:40:00,475.390106,475.48999,474.779998,475.369995,207767.0
1702061100,0,2023-12-08 18:45:00,475.410003,475.970001,475.345001,475.950012,163094.0
1702061400,0,2023-12-08 18:50:00,475.938385,476.059906,475.660003,475.760009,150534.0
1702061700,0,2023-12-08 18:55:00,475.765014,475.799987,475.327697,475.492492,140404.0
1702062000,0,2023-12-08 19:00:00,475.549987,475.679412,475.310089,475.649993,155473.0
1702062300,0,2023-12-08 19:05:00,475.690002,475.807006,475.380004,475.434997,197352.0
1702062600,0,2023-12-08 19:10:00,475.459991,475.746185,475.279998,475.73001,144852.0
1702062900,0,2023-12-08 19:15:00,475.75,476.23999,475.680114,476.174987,238615.0
1702063200,0,2023-12-08 19:20:00,476.140014,476.98001,475.820007,476.742401,377232.0
1702063500,0,2023-12-08 19:25:00,476.720001,476.820007,476.420013,476.760009,225078.0
1702063800,0,2023-12-08 19:30:00,476.790008,476.839996,476.299987,476.385009,226048.0
1702064100,0,2023-12-08 19:35:00,476.384094,476.640014,476.23001,476.48001,184875.0
1702064400,0,2023-12-08 19:40:00,476.529998,476.679992,476.200012,476.299987,243709.0
1702064700,0,2023-12-08 19:45:00,476.380004,476.649993,475.98999,476.339996,237564.0
1702065000,0,2023-12-08 19:50:00,476.309997,476.569885,476.026092,476.349212,218553.0
1702065300,0,2023-12-08 19:55:00,476.329986,476.630004,476.200012,476.459991,191545.0
1702065600,0,2023-12-08 20:00:00,476.425598,476.48999,474.720092,474.978393,486897.0
1702065900,0,2023-12-08 20:05:00,474.994995,475.429992,474.269989,475.129913,399932.0
1702066200,0,2023-12-08 20:10:00,475.059997,475.170013,474.470001,475.100006,272218.0
1702066500,0,2023-12-08 20:15:00,475.089996,475.440002,474.984985,475.059997,178819.0
1702066800,0,2023-12-08 20:20:00,475.059997,475.170013,474.649993,474.950012,247838.0
1702067100,0,2023-12-08 20:25:00,474.950012,475.390014,474.73999,475.135009,303399.0
1702067400,0,2023-12-08 20:30:00,475.100006,475.390014,474.920104,475.029998,264208.0
1702067700,0,2023-12-08 20:35:00,475.040008,475.279998,474.829986,475.142791,286189.0
1702068000,0,2023-12-08 20:40:00,475.190002,475.390014,474.769989,474.809997,338484.0
1702068300,0,2023-12-08 20:45:00,474.790008,475.017791,474.571685,474.773712,505194.0
1702068600,0,2023-12-08 20:50:00,474.690002,475.160003,474.660003,474.904998,647573.0
1702068900,0,2023-12-08 20:55:00,474.920013,475.209991,474.920013,475.079986,873856.0
1702305000,0,2023-12-11 14:30:00,474.910003,475.309997,467.5,469.209991,3223110.0
1702305300,0,2023-12-11 14:35:00,469.260009,470.234985,466.23999,470.174987,1434841.0
1702305600,0,2023-12-11 14:40:00,470.174987,471.019989,467.299987,468.192413,1132757.0
1702305900,0,2023-12-11 14:45:00,468.174987,470.899993,467.630004,470.265014,912850.0
1702306200,0,2023-12-11 14:50:00,470.285003,470.929992,468.149993,468.265014,749154.0
1702306500,0,2023-12-11 14:55:00,468.260009,469.299987,467.600006,468.899993,745423.0
1702306800,0,2023-12-11 15:00:00,468.98999,469.209991,466.820007,467.510009,793294.0
1702307100,0,2023-12-11 15:05:00,467.510009,468.68991,466.700012,467.769989,577184.0
1702307400,0,2023-12-11 15:10:00,467.869995,469.100006,467.260009,467.904998,597894.0
1702307700,0,2023-12-11 15:15:00,467.975006,467.975006,462.890106,464.059997,1616027.0
1702308000,0,2023-12-11 15:20:00,464.049987,464.700012,463.5,464.130004,966104.0
1702308300,0,2023-12-11 15:25:00,464.019989,464.790008,462.187286,462.600006,961154.0
1702308600,0,2023-12-11 15:30:00,462.660003,463.329986,461.809997,462.875,988870.0
1702308900,0,2023-12-11 15:35:00,462.880004,463.839996,462.359985,463.162811,697728.0
1702309200,0,2023-12-11 15:40:00,463.149993,463.169891,462.0,462.769989,610423.0
1702309500,0,2023-12-11 15:45:00,462.799987,464.869995,462.750701,464.601898,744808.0
1702309800,0,2023-12-11 15:50:00,464.648498,465.700012,464.610687,465.559997,515379.0
1702310100,0,2023-12-11 15:55:00,465.25,465.25,462.760009,463.045013,939860.0
1702310400,0,2023-12-11 16:00:00,463.066009,463.700012,462.070007,462.183593,749049.0
1702310700,0,2023-12-11 16:05:00,462.209991,462.25,460.86621,461.674987,848090.0
1702311000,0,2023-12-11 16:10:00,461.687103,461.875,459.510009,460.049987,974865.0
1702311300,0,2023-12-11 16:15:00,460.049987,460.339996,458.769989,459.054992,881523.0
1702311600,0,2023-12-11 16:20:00,459.06549,460.570007,458.589996,460.429992,661846.0
1702311900,0,2023-12-11 16:25:00,460.411987,460.839996,460.0,460.279998,468806.0
1702312200,0,2023-12-11 16:30:00,460.290008,460.5,458.559997,458.910003,695642.0
1702312500,0,2023-12-11 16:35:00,458.921813,459.709991,458.5,459.410095,640391.0
1702312800,0,2023-12-11 16:40:00,459.464996,459.720001,458.339996,458.774993,597332.0
1702313100,0,2023-12-11 16:45:00,458.742492,460.049987,458.299987,459.809997,496429.0
1702313400,0,2023-12-11 16:50:00,459.799987,460.5,459.758087,460.380004,404419.0
1702313700,0,2023-12-11 16:55:00,460.390014,460.450012,459.0,459.279998,412399.0
1702314000,0,2023-12-11 17:00:00,459.359893,460.869995,458.799987,460.68991,484085.0
1702314300,0,2023-12-11 17:05:00,460.700012,461.234985,460.580108,460.845001,408878.0
1702314600,0,2023-12-11 17:10:00,460.8497,461.600006,460.649993,461.519989,403989.0
1702314900,0,2023-12-11 17:15:00,461.495086,461.950012,461.0,461.940002,421758.0
1702315200,0,2023-12-11 17:20:00,461.911895,462.429992,461.75,462.200012,430120.0
1702315500,0,2023-12-11 17:25:00,462.209991,462.5,461.640014,462.23999,347185.0
1702315800,0,2023-12-11 17:30:00,462.25,463.380004,462.059997,463.23001,449382.0
1702316100,0,2023-12-11 17:35:00,463.222595,463.390014,462.910003,463.260009,558961.0
1702316400,0,2023-12-11 17:40:00,463.269989,463.709991,462.170013,462.304992,439321.0
1702316700,0,2023-12-11 17:45:00,462.255004,462.779998,462.100006,462.75,268468.0
1702317000,0,2023-12-11 17:50:00,462.782989,463.119995,462.529998,462.845001,257920.0
1702317300,0,2023-12-11 17:55:00,462.869995,462.869995,462.140014,462.235687,224529.0
1702317600,0,2023-12-11 18:00:00,462.200012,463.099914,461.950012,463.045288,368178.0
1702317900,0,2023-12-11 18:05:00,463.010009,463.649993,462.679992,463.527404,316038.0
1702318200,0,2023-12-11 18:10:00,463.505004,463.899993,462.899993,463.789001,355830.0
1702318500,0,2023-12-11 18:15:00,463.769989,465.25,463.670013,465.059997,631817.0
1702318800,0,2023-12-11 18:20:00,464.98001,465.479888,464.75,465.070007,473630.0
1702319100,0,2023-12-11 18:25:00,465.079986,466.029998,455.880004,465.475006,570842.0
1702319400,0,2023-12-11 18:30:00,465.454986,466.519989,465.450012,466.459991,545490.0
1702319700,0,2023-12-11 18:35:00,466.479888,466.779998,465.829986,465.830108,424663.0
1702320000,0,2023-12-11 18:40:00,465.880004,466.005615,465.119995,465.274993,358935.0
1702320300,0,2023-12-11 18:45:00,465.290008,467.0,465.100097,466.850006,405328.0
1702320600,0,2023-12-11 18:50:00,466.8497,468.98001,466.779998,467.504608,830429.0
1702320900,0,2023-12-11 18:55:00,467.48001,468.25,467.269989,467.5,498625.0
1702321200,0,2023-12-11 19:00:00,467.5,469.170013,467.488403,468.579986,567403.0
1702321500,0,2023-12-11 19:05:00,468.519989,469.589996,468.369995,469.565002,521019.0
1702321800,0,2023-12-11 19:10:00,469.559997,469.565002,468.559997,469.020111,424089.0
1702322100,0,2023-12-11 19:15:00,469.075012,469.209991,467.630004,467.75,502770.0
1702322400,0,2023-12-11 19:20:00,467.831512,468.170013,467.260009,467.369995,299604.0
1702322700,0,2023-12-11 19:25:00,467.271209,468.43991,467.271209,468.270294,296850.0
1702323000,0,2023-12-11 19:30:00,468.255004,468.98999,468.119995,468.880004,318120.0
1702323300,0,2023-12-11 19:35:00,468.880004,469.209991,467.400085,467.540008,364144.0
1702323600,0,2023-12-11 19:40:00,467.540008,467.720001,466.579986,466.660003,348545.0
1702323900,0,2023-12-11 19:45:00,466.672485,466.859893,466.279998,466.380798,271649.0
1702324200,0,2023-12-11 19:50:00,466.399993,466.48001,465.709991,466.18991,365913.0
1702324500,0,2023-12-11 19:55:00,466.188812,467.140014,466.109985,467.009307,361854.0
1702324800,0,2023-12-11 20:00:00,467.049987,467.179992,465.880096,466.200012,301299.0
1702325100,0,2023-12-11 20:05:00,466.195007,467.399993,466.195007,467.209991,342869.0
1702325400,0,2023-12-11 20:10:00,467.225006,467.25,466.170104,467.128509,293669.0
1702325700,0,2023-12-11 20:15:00,467.138305,467.380004,466.440093,466.549987,232503.0
1702326000,0,2023-12-11 20:20:00,466.545013,466.549987,465.510711,466.481597,383262.0
1702326300,0,2023-12-11 20:25:00,466.540008,466.670013,465.260009,465.424987,375656.0
1702326600,0,2023-12-11 20:30:00,465.450012,466.149993,465.279998,465.788787,346193.0
1702326900,0,2023-12-11 20:35:00,465.779998,465.920013,465.010009,465.660003,412856.0
1702327200,0,2023-12-11 20:40:00,465.682403,465.820007,464.899993,465.200012,489583.0
1702327500,0,2023-12-11 20:45:00,465.200012,465.670013,464.950012,465.600006,352787.0
1702327800,0,2023-12-11 20:50:00,465.529998,465.700012,464.899993,465.380004,590261.0
1702328100,0,2023-12-11 20:55:00,465.380004,466.510009,464.929992,466.380004,1179174.0
1702391400,0,2023-12-12 14:30:00,462.0,465.529998,461.48001,464.373596,2259545.0
1702391700,0,2023-12-12 14:35:00,464.380004,468.293487,463.880096,468.170013,1191476.0
1702392000,0,2023-12-12 14:40:00,468.148986,470.75,467.609985,469.742095,1542181.0
1702392300,0,2023-12-12 14:45:00,469.749206,473.010009,469.570007,472.844696,1609311.0
1702392600,0,2023-12-12 14:50:00,472.769989,473.260009,471.100006,472.243103,1047356.0
1702392900,0,2023-12-12 14:55:00,472.320007,474.209991,472.109985,473.255004,1123313.0
1702393200,0,2023-12-12 15:00:00,473.255004,473.729888,472.049987,472.967803,982980.0
1702393500,0,2023-12-12 15:05:00,472.973602,473.389892,472.119995,472.229888,550798.0
1702393800,0,2023-12-12 15:10:00,472.160003,472.2807,470.670013,470.804992,664225.0
1702394100,0,2023-12-12 15:15:00,470.890014,472.399902,470.580108,471.221893,620378.0
1702394400,0,2023-12-12 15:20:00,471.174987,471.529907,469.802001,470.549987,623320.0
1702394700,0,2023-12-12 15:25:00,470.609985,471.059997,470.0,470.059997,483245.0
1702395000,0,2023-12-12 15:30:00,470.075012,470.660003,468.720001,468.954986,706486.0
1702395300,0,2023-12-12 15:35:00,468.96939,469.649993,468.899993,469.200012,466797.0
1702395600,0,2023-12-12 15:40:00,469.170013,469.98999,468.149993,468.66809,600692.0
1702395900,0,2023-12-12 15:45:00,468.630004,469.440002,468.049987,468.98999,477719.0
1702396200,0,2023-12-12 15:50:00,468.992401,471.25,468.992401,471.190002,735569.0
1702396500,0,2023-12-12 15:55:00,471.229492,472.040008,471.179992,471.752014,595344.0
1702396800,0,2023-12-12 16:00:00,471.799987,472.48001,471.48001,472.234985,550039.0
1702397100,0,2023-12-12 16:05:00,472.48001,472.48001,471.649993,472.288787,470969.0
1702397400,0,2023-12-12 16:10:00,472.285003,472.48001,471.73999,472.341003,285054.0
1702397700,0,2023-12-12 16:15:00,472.325012,473.0,471.709991,471.820007,537325.0
1702398000,0,2023-12-12 16:20:00,471.829193,472.019989,470.920013,471.839996,383037.0
1702398300,0,2023-12-12 16:25:00,471.790008,471.790008,470.420013,470.702392,350453.0
1702398600,0,2023-12-12 16:30:00,470.704986,471.390014,470.100006,471.3385,360875.0
1702398900,0,2023-12-12 16:35:00,471.329986,472.434997,471.209991,471.875,388036.0
1702399200,0,2023-12-12 16:40:00,471.899993,472.109985,471.420013,471.565002,219509.0
1702399500,0,2023-12-12 16:45:00,471.630004,472.0,471.200012,471.339996,239505.0
1702399800,0,2023-12-12 16:50:00,471.299987,471.320007,470.150085,470.554992,288218.0
1702400100,0,2023-12-12 16:55:00,470.510009,470.932495,470.019989,470.140014,323231.0
1702400400,0,2023-12-12 17:00:00,470.079498,470.30249,469.5,469.869995,303661.0
1702400700,0,2023-12-12 17:05:00,469.820007,469.899993,469.25,469.429992,290630.0
1702401000,0,2023-12-12 17:10:00,469.369995,470.270202,469.040008,470.149993,309289.0
1702401300,0,2023-12-12 17:15:00,470.172302,470.220001,469.519989,469.579986,242667.0
1702401600,0,2023-12-12 17:20:00,469.579986,470.149993,469.420013,470.109893,272182.0
1702401900,0,2023-12-12 17:25:00,470.139892,470.149993,468.609985,468.879913,324183.0
1702402200,0,2023-12-12 17:30:00,468.748413,469.928192,468.649993,469.640014,212685.0
1702402500,0,2023-12-12 17:35:00,469.652404,469.850006,469.100006,469.299987,143716.0
1702402800,0,2023-12-12 17:40:00,469.360992,469.749206,468.910003,469.010009,138707.0
1702403100,0,2023-12-12 17:45:00,469.056213,469.459991,468.339996,468.429992,264450.0
1702403400,0,2023-12-12 17:50:00,468.390014,469.234008,468.339996,469.23001,174848.0
1702403700,0,2023-12-12 17:55:00,469.190002,469.73999,469.190002,469.709991,194679.0
1702404000,0,2023-12-12 18:00:00,469.619995,470.289886,469.250701,470.169189,287381.0
1702404300,0,2023-12-12 18:05:00,470.179992,470.200012,469.399993,469.86499,183744.0
1702404600,0,2023-12-12 18:10:00,469.880004,470.179992,469.370086,469.885009,179128.0
1702404900,0,2023-12-12 18:15:00,469.890014,470.170013,469.700408,469.809997,125694.0
1702405200,0,2023-12-12 18:20:00,469.815002,469.859985,469.179992,469.379791,183985.0
1702405500,0,2023-12-12 18:25:00,469.369995,469.690002,469.299987,469.434997,117721.0
1702405800,0,2023-12-12 18:30:00,469.440002,470.100006,469.070007,469.510009,245562.0
1702406100,0,2023-12-12 18:35:00,469.570007,469.850006,469.320007,469.644989,143625.0
1702406400,0,2023-12-12 18:40:00,469.640014,470.48001,469.609985,470.310089,236328.0
1702406700,0,2023-12-12 18:45:00,470.407989,471.372497,470.329986,471.299987,301277.0
1702407000,0,2023-12-12 18:50:00,471.274993,471.669891,470.829986,471.635009,292785.0
1702407300,0,2023-12-12 18:55:00,471.62619,471.809997,471.029998,471.582214,249703.0
1702407600,0,2023-12-12 19:00:00,471.600006,471.839996,471.25,471.361907,188549.0
1702407900,0,2023-12-12 19:05:00,471.359985,472.029998,471.119995,471.790008,237571.0
1702408200,0,2023-12-12 19:10:00,471.750091,471.834014,471.179992,471.494995,143535.0
1702408500,0,2023-12-12 19:15:00,471.465789,471.69989,471.0,471.470001,172506.0
1702408800,0,2023-12-12 19:20:00,471.540008,472.100006,471.529998,472.082,183396.0
1702409100,0,2023-12-12 19:25:00,472.049987,472.559997,471.743408,472.470001,372678.0
1702409400,0,2023-12-12 19:30:00,472.46109,473.119995,472.459991,472.829986,461238.0
1702409700,0,2023-12-12 19:35:00,472.779998,473.579986,472.769989,473.579986,316695.0
1702410000,0,2023-12-12 19:40:00,473.579986,474.100006,473.410003,473.73059,591346.0
1702410300,0,2023-12-12 19:45:00,473.774902,473.801605,473.310089,473.700012,245186.0
1702410600,0,2023-12-12 19:50:00,473.709991,474.640014,473.700103,474.600006,492570.0
1702410900,0,2023-12-12 19:55:00,474.625,474.649993,474.239288,474.309997,361195.0
1702411200,0,2023-12-12 20:00:00,474.359985,474.389892,473.700012,474.259887,271505.0
1702411500,0,2023-12-12 20:05:00,474.23001,474.839996,474.149993,474.385192,344840.0
1702411800,0,2023-12-12 20:10:00,474.369995,474.538604,473.950012,474.135009,255690.0
1702412100,0,2023-12-12 20:15:00,474.154998,474.48001,473.970001,474.140014,183320.0
1702412400,0,2023-12-12 20:20:00,474.176513,475.350006,474.100006,475.0,552280.0
1702412700,0,2023-12-12 20:25:00,475.038909,475.040008,474.640014,474.769989,238837.0
1702413000,0,2023-12-12 20:30:00,474.73001,475.479888,474.649993,475.109985,295814.0
1702413300,0,2023-12-12 20:35:00,475.093688,475.140014,474.350891,474.925994,348976.0
1702413600,0,2023-12-12 20:40:00,474.950012,475.200012,474.720001,475.14859,296392.0
1702413900,0,2023-12-12 20:45:00,475.140014,475.48001,474.799987,475.44989,382375.0
1702414200,0,2023-12-12 20:50:00,475.380004,475.929901,474.851104,475.60501,635278.0
1702414500,0,2023-12-12 20:55:00,475.640014,476.660003,475.422698,476.583801,1002812.0
1702477800,0,2023-12-13 14:30:00,476.290008,480.349914,476.079986,480.110687,2872750.0
1702478100,0,2023-12-13 14:35:00,480.100006,482.559997,480.010009,481.429992,1503719.0
1702478400,0,2023-12-13 14:40:00,481.440002,482.758209,481.170013,482.290008,1205482.0
1702478700,0,2023-12-13 14:45:00,482.369995,483.369995,479.859985,480.575012,1088254.0
1702479000,0,2023-12-13 14:50:00,480.572509,482.635986,480.070007,481.984191,716869.0
1702479300,0,2023-12-13 14:55:00,482.0,483.820007,481.059997,483.515014,1006051.0
1702479600,0,2023-12-13 15:00:00,483.519989,485.440002,482.399993,485.359985,1267500.0
1702479900,0,2023-12-13 15:05:00,485.359985,485.829895,484.559997,484.744812,997532.0
1702480200,0,2023-12-13 15:10:00,484.760009,485.940002,483.869995,484.070007,791912.0
1702480500,0,2023-12-13 15:15:00,484.0,485.579986,483.910003,484.815002,589646.0
1702480800,0,2023-12-13 15:20:00,484.839996,484.98999,483.869995,484.350006,451856.0
1702481100,0,2023-12-13 15:25:00,484.339996,484.399993,483.149993,483.404998,497699.0
1702481400,0,2023-12-13 15:30:00,483.404998,484.320007,482.859985,483.179992,501556.0
1702481700,0,2023-12-13 15:35:00,483.199584,484.279998,483.0,484.200012,386524.0
1702482000,0,2023-12-13 15:40:00,484.170013,484.48001,483.010009,483.429992,411505.0
1702482300,0,2023-12-13 15:45:00,483.445007,483.579895,482.700012,482.959991,535311.0
1702482600,0,2023-12-13 15:50:00,482.959991,483.0,481.450012,481.700012,665480.0
1702482900,0,2023-12-13 15:55:00,481.670013,482.271911,481.309997,481.850006,482301.0
1702483200,0,2023-12-13 16:00:00,481.769989,482.179992,481.5,481.930206,386949.0
1702483500,0,2023-12-13 16:05:00,481.950012,483.198089,481.420013,482.895202,728355.0
1702483800,0,2023-12-13 16:10:00,482.829986,483.149993,481.709991,482.179992,348034.0
1702484100,0,2023-12-13 16:15:00,482.130004,483.570007,482.119995,482.940002,432142.0
1702484400,0,2023-12-13 16:20:00,482.892089,483.290008,481.070007,481.559997,499591.0
1702484700,0,2023-12-13 16:25:00,481.525604,482.880004,481.500091,482.75,424711.0
1702485000,0,2023-12-13 16:30:00,482.804992,482.869995,481.510101,481.765014,328678.0
1702485300,0,2023-12-13 16:35:00,481.829986,482.424987,481.559997,482.058288,291498.0
1702485600,0,2023-12-13 16:40:00,482.059997,482.380004,481.800109,482.149993,237459.0
1702485900,0,2023-12-13 16:45:00,482.194702,482.378997,481.559997,481.795013,262086.0
1702486200,0,2023-12-13 16:50:00,481.849914,482.630004,481.329986,482.505004,330297.0
1702486500,0,2023-12-13 16:55:00,482.474792,482.474792,481.329986,481.342285,231901.0
1702486800,0,2023-12-13 17:00:00,481.380004,481.679901,480.299987,480.529998,423852.0
1702487100,0,2023-12-13 17:05:00,480.609985,480.899993,480.160003,480.745391,288200.0
1702487400,0,2023-12-13 17:10:00,480.75,481.399993,480.679992,481.284301,302301.0
1702487700,0,2023-12-13 17:15:00,481.265594,481.5,480.920013,481.285003,192643.0
1702488000,0,2023-12-13 17:20:00,481.285003,481.600006,480.751403,480.783386,159827.0
1702488300,0,2023-12-13 17:25:00,480.785003,481.510009,480.600006,481.350006,160142.0
1702488600,0,2023-12-13 17:30:00,481.359985,481.429901,480.149993,480.23001,222666.0
1702488900,0,2023-12-13 17:35:00,480.160003,480.357788,479.399993,479.709503,359344.0
1702489200,0,2023-12-13 17:40:00,479.706298,479.760009,478.213287,478.508209,464632.0
1702489500,0,2023-12-13 17:45:00,478.459991,479.609985,478.330108,479.500091,323063.0
1702489800,0,2023-12-13 17:50:00,479.556396,479.75,478.690002,478.802398,299184.0
1702490100,0,2023-12-13 17:55:00,478.829986,479.23999,478.010009,478.897003,358249.0
1702490400,0,2023-12-13 18:00:00,478.890014,479.048797,478.579986,478.660003,168440.0
1702490700,0,2023-12-13 18:05:00,478.679992,479.190002,478.410003,478.880004,284617.0
1702491000,0,2023-12-13 18:10:00,478.929901,479.299987,478.500091,479.220001,197633.0
1702491300,0,2023-12-13 18:15:00,479.23001,479.399993,478.209991,478.359985,251310.0
1702491600,0,2023-12-13 18:20:00,478.380004,478.899902,478.049987,478.75,204458.0
1702491900,0,2023-12-13 18:25:00,478.790496,479.149993,478.600006,478.660003,140825.0
1702492200,0,2023-12-13 18:30:00,478.660003,479.070007,478.5,478.73001,135616.0
1702492500,0,2023-12-13 18:35:00,478.767913,479.0,478.450012,478.644989,119720.0
1702492800,0,2023-12-13 18:40:00,478.679992,479.44989,478.679992,479.338592,183928.0
1702493100,0,2023-12-13 18:45:00,479.384185,480.570007,479.369995,480.269989,382746.0
1702493400,0,2023-12-13 18:50:00,480.234008,480.310089,479.380004,479.920013,194536.0
1702493700,0,2023-12-13 18:55:00,479.970001,480.279998,479.710113,480.010803,220663.0
1702494000,0,2023-12-13 19:00:00,480.040008,484.760009,480.040008,484.415008,1317364.0
1702494300,0,2023-12-13 19:05:00,484.409088,485.320007,483.519989,484.170013,754439.0
1702494600,0,2023-12-13 19:10:00,483.100006,483.5,483.009185,483.362091,758447.0
1702494900,0,2023-12-13 19:15:00,483.410003,484.159606,483.25,484.053802,463191.0
1702495200,0,2023-12-13 19:20:00,484.089813,485.239898,483.780212,484.149993,593049.0
1702495500,0,2023-12-13 19:25:00,484.190002,484.299987,483.130004,483.200012,353956.0
1702495800,0,2023-12-13 19:30:00,483.149993,484.147186,481.149993,484.089385,775746.0
1702496100,0,2023-12-13 19:35:00,484.149993,484.7182,483.690002,484.254699,511801.0
1702496400,0,2023-12-13 19:40:00,484.198608,485.0,483.450012,484.459991,723760.0
1702496700,0,2023-12-13 19:45:00,484.510009,484.820007,483.700012,484.248596,500100.0
1702497000,0,2023-12-13 19:50:00,484.424591,484.709991,483.850006,484.200012,385044.0
1702497300,0,2023-12-13 19:55:00,484.25,484.850006,483.0,483.600006,611730.0
1702497600,0,2023-12-13 20:00:00,483.679992,484.869995,483.070007,484.778198,438748.0
1702497900,0,2023-12-13 20:05:00,484.844604,484.859985,483.200012,483.450012,456486.0
1702498200,0,2023-12-13 20:10:00,483.470001,483.470001,480.450103,480.505004,741764.0
1702498500,0,2023-12-13 20:15:00,480.48999,481.299987,480.130004,480.551208,510751.0
1702498800,0,2023-12-13 20:20:00,480.579986,480.839996,478.010009,478.179992,695097.0
1702499100,0,2023-12-13 20:25:00,478.225006,480.070007,477.799987,479.829986,668261.0
1702499400,0,2023-12-13 20:30:00,479.825012,480.589996,479.279998,480.303894,415854.0
1702499700,0,2023-12-13 20:35:00,480.23999,481.149993,480.130096,481.140014,366585.0
1702500000,0,2023-12-13 20:40:00,481.10321,481.269989,480.420104,480.825012,341927.0
1702500300,0,2023-12-13 20:45:00,480.769989,480.970001,480.339996,480.709991,288319.0
1702500600,0,2023-12-13 20:50:00,480.690002,480.829986,479.290008,480.190002,530129.0
1702500900,0,2023-12-13 20:55:00,480.089996,481.0,479.299987,480.899993,976490.0
1702564200,0,2023-12-14 14:30:00,483.899993,486.329986,482.510101,483.899993,2885821.0
1702564500,0,2023-12-14 14:35:00,483.940002,485.349914,481.600006,482.709991,1031765.0
1702564800,0,2023-12-14 14:40:00,482.640014,483.920013,480.779998,480.850006,1127052.0
1702565100,0,2023-12-14 14:45:00,480.809997,484.059997,480.75,483.221801,803903.0
1702565400,0,2023-12-14 14:50:00,483.269989,485.179992,482.380004,484.440002,766298.0
1702565700,0,2023-12-14 14:55:00,484.430114,485.079986,483.051696,483.110412,513317.0
1702566000,0,2023-12-14 15:00:00,483.170013,483.380004,480.700012,480.707489,1024905.0
1702566300,0,2023-12-14 15:05:00,480.859985,482.799896,480.019989,482.319885,826401.0
1702566600,0,2023-12-14 15:10:00,482.23999,484.0,481.399993,483.505004,629420.0
1702566900,0,2023-12-14 15:15:00,483.515014,483.720001,481.339996,482.149993,525945.0
1702567200,0,2023-12-14 15:20:00,482.170013,482.598999,480.940002,481.609985,500318.0
1702567500,0,2023-12-14 15:25:00,481.649993,482.700012,480.748413,481.339996,591320.0
1702567800,0,2023-12-14 15:30:00,481.350006,482.095001,480.320007,481.857208,541328.0
1702568100,0,2023-12-14 15:35:00,481.845001,482.399993,478.890014,478.959991,825447.0
1702568400,0,2023-12-14 15:40:00,478.920288,480.98999,478.920013,480.190002,534616.0
1702568700,0,2023-12-14 15:45:00,480.260009,481.5,479.500091,480.0,436575.0
1702569000,0,2023-12-14 15:50:00,480.0,482.559997,479.880004,482.450012,495428.0
1702569300,0,2023-12-14 15:55:00,482.493408,483.600006,482.149993,483.124511,683182.0
1702569600,0,2023-12-14 16:00:00,483.100006,484.433593,482.880004,482.959991,713059.0
1702569900,0,2023-12-14 16:05:00,482.98999,484.179992,482.429992,482.639892,453867.0
1702570200,0,2023-12-14 16:10:00,482.609985,483.5,481.779998,482.065002,411408.0
1702570500,0,2023-12-14 16:15:00,482.100006,482.459899,481.5,482.380004,343712.0
1702570800,0,2023-12-14 16:20:00,482.304992,482.390014,481.519989,481.785003,235032.0
1702571100,0,2023-12-14 16:25:00,481.799987,482.140014,481.23001,482.073913,311071.0
1702571400,0,2023-12-14 16:30:00,482.075012,482.649993,481.410003,481.519989,325854.0
1702571700,0,2023-12-14 16:35:00,481.519989,481.879913,480.399993,480.809997,257836.0
1702572000,0,2023-12-14 16:40:00,480.703887,481.679992,480.640106,481.609985,219367.0
1702572300,0,2023-12-14 16:45:00,481.672485,481.690002,480.880004,481.540008,210891.0
1702572600,0,2023-12-14 16:50:00,481.600402,482.799987,481.400085,482.73001,307228.0
1702572900,0,2023-12-14 16:55:00,482.73001,483.0,482.109985,482.255004,193282.0
1702573200,0,2023-12-14 17:00:00,482.200103,482.48001,481.549987,481.938507,228022.0
1702573500,0,2023-12-14 17:05:00,481.85501,482.0,481.170013,481.774993,196630.0
1702573800,0,2023-12-14 17:10:00,481.774993,482.329986,481.649993,481.945007,184645.0
1702574100,0,2023-12-14 17:15:00,481.911407,482.149993,481.160003,481.440002,226391.0
1702574400,0,2023-12-14 17:20:00,481.429992,481.866699,480.890014,481.049987,199594.0
1702574700,0,2023-12-14 17:25:00,481.065002,482.329986,480.980102,482.299896,212891.0
1702575000,0,2023-12-14 17:30:00,482.23001,482.299896,481.660003,481.950012,190464.0
1702575300,0,2023-12-14 17:35:00,481.979888,482.149993,481.032714,481.079986,225929.0
1702575600,0,2023-12-14 17:40:00,481.154998,481.499908,480.880004,481.257507,184329.0
1702575900,0,2023-12-14 17:45:00,481.282012,481.538085,480.079986,480.235412,331037.0
1702576200,0,2023-12-14 17:50:00,480.23999,480.337799,479.029998,479.873199,390983.0
1702576500,0,2023-12-14 17:55:00,479.870086,480.130004,478.450103,478.549987,371274.0
1702576800,0,2023-12-14 18:00:00,478.690002,478.690002,476.910003,477.972686,535012.0
1702577100,0,2023-12-14 18:05:00,478.040008,478.5,477.0,477.535308,350079.0
1702577400,0,2023-12-14 18:10:00,477.619995,477.850006,475.399993,475.424591,538179.0
1702577700,0,2023-12-14 18:15:00,475.470001,475.649993,474.399993,474.420013,724544.0
1702578000,0,2023-12-14 18:20:00,474.429992,475.649993,474.220001,475.204986,484376.0
1702578300,0,2023-12-14 18:25:00,475.170898,475.899993,474.820007,475.630004,345353.0
1702578600,0,2023-12-14 18:30:00,475.660003,476.849914,475.549987,476.795989,400152.0
1702578900,0,2023-12-14 18:35:00,476.779998,477.200012,476.340087,476.829986,268010.0
1702579200,0,2023-12-14 18:40:00,476.899902,477.600006,476.630004,477.032592,244386.0
1702579500,0,2023-12-14 18:45:00,477.070007,477.25,476.200012,476.256408,224619.0
1702579800,0,2023-12-14 18:50:00,476.200012,476.329498,474.579986,475.334991,449817.0
1702580100,0,2023-12-14 18:55:00,475.380004,476.809997,475.334991,476.750091,312163.0
1702580400,0,2023-12-14 19:00:00,476.791595,478.470001,476.770111,478.346801,552290.0
1702580700,0,2023-12-14 19:05:00,478.299987,478.649993,477.910003,477.950012,381223.0
1702581000,0,2023-12-14 19:10:00,477.950012,478.910003,477.700012,478.869995,373487.0
1702581300,0,2023-12-14 19:15:00,478.820007,479.260009,478.766693,479.260009,323561.0
1702581600,0,2023-12-14 19:20:00,479.23001,479.779998,479.140014,479.646606,258691.0
1702581900,0,2023-12-14 19:25:00,479.635009,480.350006,479.579986,480.334991,798345.0
1702582200,0,2023-12-14 19:30:00,480.320007,480.350006,479.300109,480.095001,312916.0
1702582500,0,2023-12-14 19:35:00,480.140014,480.459991,479.809997,480.2807,242291.0
1702582800,0,2023-12-14 19:40:00,480.260009,480.649993,480.1622,480.450012,190193.0
1702583100,0,2023-12-14 19:45:00,480.450012,481.519195,480.360107,481.519195,380378.0
1702583400,0,2023-12-14 19:50:00,481.475006,481.869995,481.200012,481.323486,363246.0
1702583700,0,2023-12-14 19:55:00,481.334197,481.98999,481.220001,481.929992,334938.0
1702584000,0,2023-12-14 20:00:00,481.940002,482.0,480.720001,480.865295,339812.0
1702584300,0,2023-12-14 20:05:00,480.820007,481.089996,480.209991,480.600006,351889.0
1702584600,0,2023-12-14 20:10:00,480.6156,481.570007,480.48001,481.019989,292535.0
1702584900,0,2023-12-14 20:15:00,480.982513,481.570007,480.809997,481.497009,242724.0
1702585200,0,2023-12-14 20:20:00,481.494995,481.950012,481.132293,481.911895,312744.0
1702585500,0,2023-12-14 20:25:00,481.920013,481.950012,481.029998,481.200012,222904.0
1702585800,0,2023-12-14 20:30:00,481.110107,481.662689,481.110107,481.424804,221214.0
1702586100,0,2023-12-14 20:35:00,481.459991,481.799987,481.150085,481.255004,256531.0
1702586400,0,2023-12-14 20:40:00,481.319396,482.25,481.251007,481.915008,393698.0
1702586700,0,2023-12-14 20:45:00,482.0,482.519989,481.888092,482.0401,475829.0
1702587000,0,2023-12-14 20:50:00,482.089996,482.98001,481.850006,482.48999,631159.0
1702587300,0,2023-12-14 20:55:00,482.450012,483.5,482.330108,483.5,1111022.0
1702650600,0,2023-12-15 14:30:00,481.940002,487.859985,481.200012,487.109985,4893418.0
1702650900,0,2023-12-15 14:35:00,487.200012,489.200012,487.019989,487.904998,1351124.0
1702651200,0,2023-12-15 14:40:00,487.846801,489.040008,486.670013,488.054992,983921.0
1702651500,0,2023-12-15 14:45:00,488.140014,488.670013,485.309997,487.269989,748507.0
1702651800,0,2023-12-15 14:50:00,487.290008,489.809997,487.160095,489.790008,985090.0
1702652100,0,2023-12-15 14:55:00,489.779998,490.769989,488.760009,489.60501,1143046.0
1702652400,0,2023-12-15 15:00:00,489.679992,490.049987,488.959991,489.269989,538378.0
1702652700,0,2023-12-15 15:05:00,489.23001,490.799987,489.089996,490.285003,673548.0
1702653000,0,2023-12-15 15:10:00,490.279998,490.98999,489.200012,490.527893,721245.0
1702653300,0,2023-12-15 15:15:00,490.484985,490.769989,489.570007,490.769989,627588.0
1702653600,0,2023-12-15 15:20:00,490.7247,492.920013,490.7247,492.040008,1159105.0
1702653900,0,2023-12-15 15:25:00,492.005004,492.75,491.609985,492.73001,721800.0
1702654200,0,2023-12-15 15:30:00,492.75,493.829895,492.361114,493.029998,912623.0
1702654500,0,2023-12-15 15:35:00,493.059997,493.649902,492.850006,493.600402,477936.0
1702654800,0,2023-12-15 15:40:00,493.63919,494.040008,491.649993,492.253509,857862.0
1702655100,0,2023-12-15 15:45:00,492.25,492.589996,491.810089,492.5,424543.0
1702655400,0,2023-12-15 15:50:00,492.434997,493.320007,492.210113,492.295013,512164.0
1702655700,0,2023-12-15 15:55:00,492.339996,492.429901,491.300109,492.25,539758.0
1702656000,0,2023-12-15 16:00:00,492.299987,492.609985,491.299987,491.769989,409995.0
1702656300,0,2023-12-15 16:05:00,491.760009,491.859985,490.359985,490.940002,658767.0
1702656600,0,2023-12-15 16:10:00,491.0,491.00061,489.929992,490.100006,519040.0
1702656900,0,2023-12-15 16:15:00,491.010009,491.010009,490.25,490.600006,447960.0
1702657200,0,2023-12-15 16:20:00,490.600006,492.18991,490.570098,491.771514,526407.0
1702657500,0,2023-12-15 16:25:00,491.765106,492.160003,491.145507,491.309997,376529.0
1702657800,0,2023-12-15 16:30:00,491.339996,491.760009,490.769989,490.839996,353368.0
1702658100,0,2023-12-15 16:35:00,490.874603,491.399993,490.649993,491.23999,387803.0
1702658400,0,2023-12-15 16:40:00,491.290008,491.380004,490.279998,490.820007,321404.0
1702658700,0,2023-12-15 16:45:00,490.820007,491.079986,490.48999,490.710113,223007.0
1702659000,0,2023-12-15 16:50:00,490.769989,491.630004,490.600006,490.734985,318054.0
1702659300,0,2023-12-15 16:55:00,490.690002,491.190002,490.619995,490.809997,246796.0
1702659600,0,2023-12-15 17:00:00,490.820007,490.839904,489.799987,489.950012,382797.0
1702659900,0,2023-12-15 17:05:00,489.949005,490.129913,488.790008,489.089904,521408.0
1702660200,0,2023-12-15 17:10:00,489.059997,490.329895,488.647796,490.110107,475213.0
1702660500,0,2023-12-15 17:15:00,490.223785,490.679199,489.570007,490.499908,282986.0
1702660800,0,2023-12-15 17:20:00,490.420013,491.049987,489.859191,491.005004,241870.0
1702661100,0,2023-12-15 17:25:00,490.902099,491.399993,490.609985,490.875396,268402.0
1702661400,0,2023-12-15 17:30:00,490.929992,491.129913,490.5,490.915008,289921.0
1702661700,0,2023-12-15 17:35:00,490.915008,490.950012,490.299987,490.825012,278630.0
1702662000,0,2023-12-15 17:40:00,490.825012,491.190002,489.760009,490.73999,631231.0
1702662300,0,2023-12-15 17:45:00,490.75,490.75,489.290008,489.888,387248.0
1702662600,0,2023-12-15 17:50:00,489.98001,490.25,489.809997,489.850006,284622.0
1702662900,0,2023-12-15 17:55:00,489.809997,489.929992,488.98999,489.119995,285325.0
1702663200,0,2023-12-15 18:00:00,489.130004,489.359985,488.5,489.029998,327935.0
1702663500,0,2023-12-15 18:05:00,489.019989,490.350006,489.019989,489.98999,366250.0
1702663800,0,2023-12-15 18:10:00,489.899993,490.700012,489.619995,490.459991,291630.0
1702664100,0,2023-12-15 18:15:00,490.5,490.98001,490.070007,490.915985,352520.0
1702664400,0,2023-12-15 18:20:00,490.898406,491.630187,490.790008,491.529998,308757.0
1702664700,0,2023-12-15 18:25:00,491.554992,492.140014,491.270202,492.140014,466768.0
1702665000,0,2023-12-15 18:30:00,492.140014,492.929992,492.049987,492.720092,409974.0
1702665300,0,2023-12-15 18:35:00,492.73999,492.788787,491.309997,491.700012,335469.0
1702665600,0,2023-12-15 18:40:00,491.609985,491.73999,489.98001,490.005004,433285.0
1702665900,0,2023-12-15 18:45:00,489.990295,490.660003,489.75,490.559997,355000.0
1702666200,0,2023-12-15 18:50:00,490.549987,490.639892,489.100006,489.359588,376033.0
1702666500,0,2023-12-15 18:55:00,489.253692,489.625885,488.73999,489.470001,363073.0
1702666800,0,2023-12-15 19:00:00,489.450012,490.429901,489.275512,490.150085,607587.0
1702667100,0,2023-12-15 19:05:00,490.089996,490.940002,489.809997,490.85501,323887.0
1702667400,0,2023-12-15 19:10:00,490.929992,491.049987,490.299987,490.350006,243922.0
1702667700,0,2023-12-15 19:15:00,490.359985,490.559997,490.100006,490.429992,215063.0
1702668000,0,2023-12-15 19:20:00,490.470001,490.470306,489.561889,489.809997,216231.0
1702668300,0,2023-12-15 19:25:00,489.809997,490.260009,489.670104,489.720001,226510.0
1702668600,0,2023-12-15 19:30:00,489.700012,490.899993,489.670104,490.725006,267757.0
1702668900,0,2023-12-15 19:35:00,490.725006,490.880004,490.25,490.304992,218130.0
1702669200,0,2023-12-15 19:40:00,490.359985,490.549987,490.03009,490.475006,184370.0
1702669500,0,2023-12-15 19:45:00,490.440002,490.609985,489.2901,489.420013,230054.0
1702669800,0,2023-12-15 19:50:00,489.463409,490.25,489.420013,489.869995,178423.0
1702670100,0,2023-12-15 19:55:00,489.869995,490.099609,489.540008,489.894989,211007.0
1702670400,0,2023-12-15 20:00:00,489.890014,490.869995,489.720001,490.358489,319895.0
1702670700,0,2023-12-15 20:05:00,490.34851,490.34851,489.549987,489.731689,218603.0
1702671000,0,2023-12-15 20:10:00,489.75,489.98001,489.5,489.75,216131.0
1702671300,0,2023-12-15 20:15:00,489.809997,489.975006,489.351989,489.679992,236916.0
1702671600,0,2023-12-15 20:20:00,489.619995,489.709991,489.060089,489.334991,294144.0
1702671900,0,2023-12-15 20:25:00,489.369995,489.809997,489.310089,489.649993,302657.0
1702672200,0,2023-12-15 20:30:00,489.649993,490.190002,489.019989,489.154998,410750.0
1702672500,0,2023-12-15 20:35:00,489.181793,490.042205,489.110107,490.010009,336982.0
1702672800,0,2023-12-15 20:40:00,489.994995,490.067108,489.600006,489.859893,296984.0
1702673100,0,2023-12-15 20:45:00,489.899993,490.359985,489.760009,490.290008,397286.0
1702673400,0,2023-12-15 20:50:00,490.320007,490.660003,489.260009,489.612213,846808.0
1702673700,0,2023-12-15 20:55:00,489.690002,489.695007,488.839996,489.440002,1238266.0
1702909800,0,2023-12-18 14:30:00,494.0,496.079711,491.5,495.179992,2470366.0
1702910100,0,2023-12-18 14:35:00,495.190002,495.369995,492.48001,493.095001,1153695.0
1702910400,0,2023-12-18 14:40:00,493.131805,493.779998,491.899993,493.569396,835879.0
1702910700,0,2023-12-18 14:45:00,493.690002,494.899993,493.470001,494.070007,873704.0
1702911000,0,2023-12-18 14:50:00,494.167694,495.209991,492.7518,494.819305,911649.0
1702911300,0,2023-12-18 14:55:00,494.901397,496.040008,494.674804,495.934997,862543.0
1702911600,0,2023-12-18 15:00:00,495.934997,496.910003,495.809997,496.700012,745708.0
1702911900,0,2023-12-18 15:05:00,496.690002,496.929992,495.890014,496.135009,524220.0
1702912200,0,2023-12-18 15:10:00,496.140014,496.292785,495.190002,495.720001,570182.0
1702912500,0,2023-12-18 15:15:00,495.772705,498.0,495.596801,497.98001,925605.0
1702912800,0,2023-12-18 15:20:00,497.859985,498.98001,496.329986,498.809997,904550.0
1702913100,0,2023-12-18 15:25:00,498.850097,499.839996,498.260009,499.73001,784237.0
1702913400,0,2023-12-18 15:30:00,499.73001,500.0,499.059997,499.115386,832598.0
1702913700,0,2023-12-18 15:35:00,499.140014,499.469909,497.788604,498.0,596952.0
1702914000,0,2023-12-18 15:40:00,497.950012,498.820007,497.709991,497.858184,464543.0
1702914300,0,2023-12-18 15:45:00,497.880004,499.0,497.540008,498.579986,459603.0
1702914600,0,2023-12-18 15:50:00,498.600006,499.200012,497.809997,497.850006,449551.0
1702914900,0,2023-12-18 15:55:00,497.850006,498.089996,496.829986,496.830108,505789.0
1702915200,0,2023-12-18 16:00:00,496.829986,497.040008,496.380004,496.709594,476546.0
1702915500,0,2023-12-18 16:05:00,496.772796,497.649993,496.450012,496.940002,396216.0
1702915800,0,2023-12-18 16:10:00,496.839996,497.818298,496.660003,497.648406,317594.0
1702916100,0,2023-12-18 16:15:00,497.714294,499.0,497.690002,498.644989,438236.0
1702916400,0,2023-12-18 16:20:00,498.653289,498.700012,497.799987,498.016601,238754.0
1702916700,0,2023-12-18 16:25:00,497.9888,498.089996,497.320587,497.950012,245680.0
1702917000,0,2023-12-18 16:30:00,497.910003,499.559997,497.880004,499.5,515975.0
1702917300,0,2023-12-18 16:35:00,499.48001,500.0,498.799987,498.938507,560965.0
1702917600,0,2023-12-18 16:40:00,498.906311,498.961608,498.320007,498.5,283464.0
1702917900,0,2023-12-18 16:45:00,498.548706,498.699188,497.200103,497.5,282515.0
1702918200,0,2023-12-18 16:50:00,497.526885,498.0,497.399993,497.899993,290843.0
1702918500,0,2023-12-18 16:55:00,497.860992,497.950012,497.311096,497.589996,192778.0
1702918800,0,2023-12-18 17:00:00,497.635803,498.190002,497.549987,498.170013,298472.0
1702919100,0,2023-12-18 17:05:00,498.198608,498.98001,498.0,498.709899,370851.0
1702919400,0,2023-12-18 17:10:00,498.638092,498.73999,497.940002,498.298706,234280.0
1702919700,0,2023-12-18 17:15:00,498.209991,499.0,498.179992,498.450012,265960.0
1702920000,0,2023-12-18 17:20:00,498.299987,498.510009,498.0,498.380004,170737.0
1702920300,0,2023-12-18 17:25:00,498.380004,498.660003,498.100006,498.195007,174997.0
1702920600,0,2023-12-18 17:30:00,498.204315,499.420013,498.149993,499.260009,286755.0
1702920900,0,2023-12-18 17:35:00,499.260009,499.420013,498.25531,498.596893,221586.0
1702921200,0,2023-12-18 17:40:00,498.5,498.660003,498.100006,498.325012,137835.0
1702921500,0,2023-12-18 17:45:00,498.279998,498.799987,498.119995,498.375,177280.0
1702921800,0,2023-12-18 17:50:00,498.380004,498.880004,498.370086,498.579986,161340.0
1702922100,0,2023-12-18 17:55:00,498.679992,498.850006,498.200012,498.774993,180780.0
1702922400,0,2023-12-18 18:00:00,498.760009,499.109985,498.100006,498.290008,284690.0
1702922700,0,2023-12-18 18:05:00,498.299987,498.779998,498.190002,498.401214,163583.0
1702923000,0,2023-12-18 18:10:00,498.390014,498.691894,498.190002,498.606689,127095.0
1702923300,0,2023-12-18 18:15:00,498.630004,499.070007,498.170013,498.73001,239309.0
1702923600,0,2023-12-18 18:20:00,498.640106,499.339904,498.640106,499.25,292099.0
1702923900,0,2023-12-18 18:25:00,499.220001,499.660003,498.799987,499.200012,365662.0
1702924200,0,2023-12-18 18:30:00,499.23999,499.44699,498.929992,499.25,208672.0
1702924500,0,2023-12-18 18:35:00,499.244995,499.940002,499.049987,499.050994,440211.0
1702924800,0,2023-12-18 18:40:00,499.079986,499.43991,499.049987,499.3768,246014.0
1702925100,0,2023-12-18 18:45:00,499.380004,499.5,499.089996,499.206085,403000.0
1702925400,0,2023-12-18 18:50:00,499.255004,500.0,499.0,499.890014,485696.0
1702925700,0,2023-12-18 18:55:00,499.920013,501.149902,499.519989,500.86911,1353709.0
1702926000,0,2023-12-18 19:00:00,500.850006,502.25,500.809997,502.23999,874736.0
1702926300,0,2023-12-18 19:05:00,502.23001,502.339996,501.109985,501.834991,547372.0
1702926600,0,2023-12-18 19:10:00,501.864685,502.829986,501.680114,502.130004,644798.0
1702926900,0,2023-12-18 19:15:00,502.160003,502.700012,501.950012,502.619995,387256.0
1702927200,0,2023-12-18 19:20:00,502.624908,503.170013,502.510009,503.010009,535174.0
1702927500,0,2023-12-18 19:25:00,503.010009,503.029998,502.549987,502.75,334202.0
1702927800,0,2023-12-18 19:30:00,502.75,503.25,502.5,502.869995,463713.0
1702928100,0,2023-12-18 19:35:00,502.910003,502.910003,501.700012,502.534912,472168.0
1702928400,0,2023-12-18 19:40:00,502.598205,502.679992,501.897094,502.160003,222088.0
1702928700,0,2023-12-18 19:45:00,502.130004,503.081604,501.912506,502.880004,336643.0
1702929000,0,2023-12-18 19:50:00,502.877014,503.450012,502.5,502.960113,378643.0
1702929300,0,2023-12-18 19:55:00,502.968414,503.329986,502.149993,502.160003,332117.0
1702929600,0,2023-12-18 20:00:00,502.200012,502.549896,501.690002,502.304992,382686.0
1702929900,0,2023-12-18 20:05:00,502.304992,502.869995,502.100006,502.48001,271892.0
1702930200,0,2023-12-18 20:10:00,502.48999,502.700012,502.0,502.649993,265780.0
1702930500,0,2023-12-18 20:15:00,502.630004,503.380004,502.506011,503.214996,499557.0
1702930800,0,2023-12-18 20:20:00,503.190002,503.700012,503.049987,503.519989,495664.0
1702931100,0,2023-12-18 20:25:00,503.520111,504.0,503.170013,503.940002,556183.0
1702931400,0,2023-12-18 20:30:00,504.0,504.329895,503.209991,503.325012,597764.0
1702931700,0,2023-12-18 20:35:00,503.325012,503.48001,502.209991,502.410003,499182.0
1702932000,0,2023-12-18 20:40:00,502.429992,502.950012,501.899993,502.470001,543546.0
1702932300,0,2023-12-18 20:45:00,502.492614,502.492614,501.339996,502.170013,695119.0
1702932600,0,2023-12-18 20:50:00,502.109985,503.119995,501.970001,502.850006,771205.0
1702932900,0,2023-12-18 20:55:00,502.850006,502.850006,500.630004,500.809997,1075072.0
1702996200,0,2023-12-19 14:30:00,494.23999,497.0,490.5,492.899993,4726775.0
1702996500,0,2023-12-19 14:35:00,492.92749,495.668609,492.080108,494.704986,1373646.0
1702996800,0,2023-12-19 14:40:00,494.690002,495.0,493.160003,493.529998,993613.0
1702997100,0,2023-12-19 14:45:00,493.749908,493.899993,488.950012,489.73999,2183328.0
1702997400,0,2023-12-19 14:50:00,489.652496,492.269989,489.0,492.087707,1467898.0
1702997700,0,2023-12-19 14:55:00,491.950012,493.169891,490.890014,492.529998,1095104.0
1702998000,0,2023-12-19 15:00:00,492.619995,493.98001,491.929992,492.869995,859089.0
1702998300,0,2023-12-19 15:05:00,492.880004,494.0,492.500091,492.880004,629468.0
1702998600,0,2023-12-19 15:10:00,492.885009,494.859985,492.640106,494.442413,795556.0
1702998900,0,2023-12-19 15:15:00,494.430114,494.959991,493.659606,494.623992,689328.0
1702999200,0,2023-12-19 15:20:00,494.665008,494.790008,493.75,494.170013,543979.0
1702999500,0,2023-12-19 15:25:00,494.171813,495.579803,494.053192,495.5,763958.0
1702999800,0,2023-12-19 15:30:00,495.539886,496.049987,494.755187,494.875,576712.0
1703000100,0,2023-12-19 15:35:00,494.859985,494.969909,491.799987,491.999908,790692.0
1703000400,0,2023-12-19 15:40:00,491.899993,492.510009,491.179992,491.920104,790304.0
1703000700,0,2023-12-19 15:45:00,492.049987,492.339996,489.279998,491.675415,1220281.0
1703001000,0,2023-12-19 15:50:00,491.580108,492.429992,491.580108,492.429992,653417.0
1703001300,0,2023-12-19 15:55:00,492.390014,493.059997,492.000091,492.779998,490409.0
1703001600,0,2023-12-19 16:00:00,492.799987,492.929992,491.380004,492.769989,474860.0
1703001900,0,2023-12-19 16:05:00,492.829986,492.829986,492.0,492.065002,321431.0
1703002200,0,2023-12-19 16:10:00,492.065002,492.070007,490.869995,490.920013,513821.0
1703002500,0,2023-12-19 16:15:00,490.940002,491.950012,490.880004,491.5932,367799.0
1703002800,0,2023-12-19 16:20:00,491.53601,491.559997,490.0,490.269989,892916.0
1703003100,0,2023-12-19 16:25:00,490.329986,491.420013,490.019989,491.375,371370.0
1703003400,0,2023-12-19 16:30:00,491.369995,492.099914,491.190002,491.779998,490664.0
1703003700,0,2023-12-19 16:35:00,491.794708,493.23999,491.420013,492.999206,665683.0
1703004000,0,2023-12-19 16:40:00,493.059997,493.809997,492.799987,492.98001,545925.0
1703004300,0,2023-12-19 16:45:00,492.98999,493.200012,492.0,492.23999,338679.0
1703004600,0,2023-12-19 16:50:00,492.174011,492.269989,491.369995,492.029998,369460.0
1703004900,0,2023-12-19 16:55:00,492.026306,492.039886,491.019989,491.440093,281670.0
1703005200,0,2023-12-19 17:00:00,491.494995,491.806884,491.010009,491.327514,311164.0
1703005500,0,2023-12-19 17:05:00,491.290008,491.597106,490.950012,491.125793,778450.0
1703005800,0,2023-12-19 17:10:00,491.14389,491.450012,490.600006,491.399597,338424.0
1703006100,0,2023-12-19 17:15:00,491.399993,492.200012,491.149993,491.630004,353776.0
1703006400,0,2023-12-19 17:20:00,491.510101,492.549987,491.510101,492.520294,288802.0
1703006700,0,2023-12-19 17:25:00,492.527404,493.25,492.359985,493.019989,429212.0
1703007000,0,2023-12-19 17:30:00,492.961791,493.23999,492.390014,492.580505,220498.0
1703007300,0,2023-12-19 17:35:00,492.600006,492.690002,492.019989,492.341094,207196.0
1703007600,0,2023-12-19 17:40:00,492.309997,492.979888,492.25,492.737792,224887.0
1703007900,0,2023-12-19 17:45:00,492.760009,493.5,492.75,493.015014,351228.0
1703008200,0,2023-12-19 17:50:00,493.005004,493.929992,492.859985,493.390014,363178.0
1703008500,0,2023-12-19 17:55:00,493.390014,493.491699,492.820007,492.900512,206191.0
1703008800,0,2023-12-19 18:00:00,492.929992,493.649993,492.510009,493.015014,253664.0
1703009100,0,2023-12-19 18:05:00,493.017486,493.017486,491.5,491.579986,320058.0
1703009400,0,2023-12-19 18:10:00,491.674987,492.140014,491.269989,491.910003,310096.0
1703009700,0,2023-12-19 18:15:00,491.839996,492.059997,490.899993,490.899993,420224.0
1703010000,0,2023-12-19 18:20:00,490.912506,491.600006,490.75,491.342407,389366.0
1703010300,0,2023-12-19 18:25:00,491.285003,491.880004,491.285003,491.630004,195073.0
1703010600,0,2023-12-19 18:30:00,491.640014,491.950012,491.440002,491.799987,1984999.0
1703010900,0,2023-12-19 18:35:00,491.765014,492.23001,491.329986,492.154998,235831.0
1703011200,0,2023-12-19 18:40:00,492.130004,492.161712,491.609985,491.839996,150441.0
1703011500,0,2023-12-19 18:45:00,491.829986,492.390014,491.75,492.116302,206592.0
1703011800,0,2023-12-19 18:50:00,492.135009,492.190002,491.529998,492.10501,152014.0
1703012100,0,2023-12-19 18:55:00,492.060089,492.290008,491.5,491.98999,237002.0
1703012400,0,2023-12-19 19:00:00,491.98999,492.519897,491.665008,492.190093,253176.0
1703012700,0,2023-12-19 19:05:00,492.290008,492.540008,492.019989,492.410095,195251.0
1703013000,0,2023-12-19 19:10:00,492.410003,492.799987,492.168609,492.589996,246906.0
1703013300,0,2023-12-19 19:15:00,492.519989,493.559906,492.519989,493.510009,412389.0
1703013600,0,2023-12-19 19:20:00,493.515014,493.635711,493.040008,493.220001,318611.0
1703013900,0,2023-12-19 19:25:00,493.200012,494.630004,493.200012,494.630004,505685.0
1703014200,0,2023-12-19 19:30:00,494.589996,494.790008,494.170013,494.760009,377001.0
1703014500,0,2023-12-19 19:35:00,494.760009,494.869995,494.290008,494.7164,257140.0
1703014800,0,2023-12-19 19:40:00,494.679992,494.98999,494.160003,494.680999,389654.0
1703015100,0,2023-12-19 19:45:00,494.644989,495.549987,494.299987,495.109985,614866.0
1703015400,0,2023-12-19 19:50:00,495.066009,495.48001,494.970001,495.059997,311299.0
1703015700,0,2023-12-19 19:55:00,495.079986,495.369995,494.890014,495.244995,235342.0
1703016000,0,2023-12-19 20:00:00,495.25,495.25,494.619995,494.910003,380059.0
1703016300,0,2023-12-19 20:05:00,494.964691,495.25,494.23999,494.625,334518.0
1703016600,0,2023-12-19 20:10:00,494.519989,495.850006,494.410003,495.809997,402705.0
1703016900,0,2023-12-19 20:15:00,495.769989,495.839996,495.440002,495.5,248383.0
1703017200,0,2023-12-19 20:20:00,495.48999,495.760009,495.206695,495.320007,259414.0
1703017500,0,2023-12-19 20:25:00,495.345611,495.345611,494.420013,495.0,392880.0
1703017800,0,2023-12-19 20:30:00,494.98999,495.149993,494.549987,494.800811,310748.0
1703018100,0,2023-12-19 20:35:00,494.730102,495.003295,494.399993,494.929992,254337.0
1703018400,0,2023-12-19 20:40:00,494.877014,495.346008,494.799987,495.100006,329739.0
1703018700,0,2023-12-19 20:45:00,495.089996,495.190002,494.940002,495.070007,307449.0
1703019000,0,2023-12-19 20:50:00,495.045013,496.130798,495.024902,495.549987,808170.0
1703019300,0,2023-12-19 20:55:00,495.48999,496.170013,495.48999,496.128997,988759.0
1703082600,0,2023-12-20 14:30:00,496.549987,499.68991,494.630004,498.299987,2225458.0
1703082900,0,2023-12-20 14:35:00,498.220001,499.5,496.5,499.260009,999858.0
1703083200,0,2023-12-20 14:40:00,499.315002,499.98999,498.600006,498.989898,1127933.0
1703083500,0,2023-12-20 14:45:00,498.98001,498.998107,497.25,497.75,739798.0
1703083800,0,2023-12-20 14:50:00,497.709991,498.880004,497.399993,497.804992,529800.0
1703084100,0,2023-12-20 14:55:00,497.804992,498.579986,496.570007,497.23999,733893.0
1703084400,0,2023-12-20 15:00:00,497.179992,498.19989,496.640014,497.360107,590323.0
1703084700,0,2023-12-20 15:05:00,497.420013,498.0,496.679992,497.4393,475807.0
1703085000,0,2023-12-20 15:10:00,497.380004,499.98001,496.799987,499.200012,877234.0
1703085300,0,2023-12-20 15:15:00,499.315002,499.44989,498.380004,498.829986,587598.0
1703085600,0,2023-12-20 15:20:00,498.755004,498.98001,498.180114,498.75,330108.0
1703085900,0,2023-12-20 15:25:00,498.741302,498.779907,497.200012,497.440002,385649.0
1703086200,0,2023-12-20 15:30:00,497.440002,497.850006,496.799987,497.184997,449147.0
1703086500,0,2023-12-20 15:35:00,497.140014,497.660003,496.880004,497.186187,250650.0
1703086800,0,2023-12-20 15:40:00,497.200012,498.220001,496.98999,497.889892,435650.0
1703087100,0,2023-12-20 15:45:00,497.889892,498.559997,497.291595,498.388305,389752.0
1703087400,0,2023-12-20 15:50:00,498.369995,498.549987,497.019989,497.049987,383676.0
1703087700,0,2023-12-20 15:55:00,497.079986,498.299987,497.029998,498.165008,295624.0
1703088000,0,2023-12-20 16:00:00,498.119995,499.329986,497.959991,498.079986,632255.0
1703088300,0,2023-12-20 16:05:00,498.179992,498.790008,497.700103,497.760009,258033.0
1703088600,0,2023-12-20 16:10:00,497.829986,498.420013,497.519989,497.880004,287892.0
1703088900,0,2023-12-20 16:15:00,497.934997,499.040008,497.839996,499.029998,281598.0
1703089200,0,2023-12-20 16:20:00,498.970001,498.98999,498.510101,498.670013,183389.0
1703089500,0,2023-12-20 16:25:00,498.690002,498.778594,497.630004,498.119995,275269.0
1703089800,0,2023-12-20 16:30:00,498.10501,498.289611,497.339996,497.671386,225985.0
1703090100,0,2023-12-20 16:35:00,497.709991,498.100006,497.600006,497.899993,216802.0
1703090400,0,2023-12-20 16:40:00,497.844085,498.220489,497.620086,498.07199,200745.0
1703090700,0,2023-12-20 16:45:00,498.082611,498.619995,497.940002,498.410186,242635.0
1703091000,0,2023-12-20 16:50:00,498.499298,498.75,497.670013,497.755004,282655.0
1703091300,0,2023-12-20 16:55:00,497.75,498.209899,497.660003,497.899902,153690.0
1703091600,0,2023-12-20 17:00:00,497.899993,498.320007,497.850006,497.868591,212630.0
1703091900,0,2023-12-20 17:05:00,497.820007,497.929901,497.549987,497.630004,195435.0
1703092200,0,2023-12-20 17:10:00,497.630004,498.402893,497.576507,497.940002,244886.0
1703092500,0,2023-12-20 17:15:00,497.970001,498.100006,497.5,497.769012,159600.0
1703092800,0,2023-12-20 17:20:00,497.755004,498.290008,497.48001,498.035003,183469.0
1703093100,0,2023-12-20 17:25:00,498.035003,498.200012,497.559997,497.790008,114963.0
1703093400,0,2023-12-20 17:30:00,497.765014,497.890014,496.079986,496.940002,461182.0
1703093700,0,2023-12-20 17:35:00,496.950012,497.410003,496.720001,496.880004,193803.0
1703094000,0,2023-12-20 17:40:00,496.899993,497.440002,496.829986,497.179992,207910.0
1703094300,0,2023-12-20 17:45:00,497.141693,497.359985,496.98999,497.269989,110582.0
1703094600,0,2023-12-20 17:50:00,497.290008,497.700012,497.089996,497.640014,176128.0
1703094900,0,2023-12-20 17:55:00,497.679901,498.429992,497.540008,498.23001,335045.0
1703095200,0,2023-12-20 18:00:00,498.25,498.630004,497.859985,498.559997,251612.0
1703095500,0,2023-12-20 18:05:00,498.5,498.619995,498.019989,498.109985,142089.0
1703095800,0,2023-12-20 18:10:00,498.149993,498.649993,497.970001,498.0195,181988.0
1703096100,0,2023-12-20 18:15:00,498.029998,498.380889,497.850006,498.319885,164058.0
1703096400,0,2023-12-20 18:20:00,498.299987,498.299987,497.529998,498.171295,149885.0
1703096700,0,2023-12-20 18:25:00,498.160003,498.640014,498.060607,498.410003,200417.0
1703097000,0,2023-12-20 18:30:00,498.440002,498.679992,498.260009,498.410003,137096.0
1703097300,0,2023-12-20 18:35:00,498.470001,498.508605,497.915008,498.109405,120448.0
1703097600,0,2023-12-20 18:40:00,498.072509,498.167114,497.640014,497.940002,163128.0
1703097900,0,2023-12-20 18:45:00,497.940002,498.048004,497.549987,497.641906,136783.0
1703098200,0,2023-12-20 18:50:00,497.654998,497.785308,497.100006,497.170013,199860.0
1703098500,0,2023-12-20 18:55:00,497.170013,497.470001,496.77951,497.309997,227013.0
1703098800,0,2023-12-20 19:00:00,497.338195,497.519989,496.360107,496.515014,244290.0
1703099100,0,2023-12-20 19:05:00,496.540008,496.679992,496.279998,496.654388,205826.0
1703099400,0,2023-12-20 19:10:00,496.630004,497.029998,496.589996,496.963989,218881.0
1703099700,0,2023-12-20 19:15:00,497.0,497.25,496.279998,496.299987,189678.0
1703100000,0,2023-12-20 19:20:00,496.299987,496.359893,495.36499,495.795013,401131.0
1703100300,0,2023-12-20 19:25:00,495.826904,495.98001,494.650085,494.783691,333146.0
1703100600,0,2023-12-20 19:30:00,494.849914,494.849914,493.260314,493.830993,520443.0
1703100900,0,2023-12-20 19:35:00,493.790008,493.880004,491.299987,491.429992,665076.0
1703101200,0,2023-12-20 19:40:00,491.320007,492.160003,490.019989,490.026,673844.0
1703101500,0,2023-12-20 19:45:00,490.054992,490.679901,487.019989,488.332092,1121291.0
1703101800,0,2023-12-20 19:50:00,488.350006,488.618103,485.010009,487.510101,1260002.0
1703102100,0,2023-12-20 19:55:00,487.609985,487.98999,485.179992,485.226501,825669.0
1703102400,0,2023-12-20 20:00:00,485.240112,486.279998,483.299987,483.690002,1265894.0
1703102700,0,2023-12-20 20:05:00,483.640014,484.709991,482.609985,484.647003,1007439.0
1703103000,0,2023-12-20 20:10:00,484.670013,485.320007,483.679992,483.809997,836254.0
1703103300,0,2023-12-20 20:15:00,483.809997,486.350006,483.809997,485.433288,887763.0
1703103600,0,2023-12-20 20:20:00,485.420196,485.910003,484.5,484.60501,465326.0
1703103900,0,2023-12-20 20:25:00,484.529998,485.5,483.549987,483.630004,638352.0
1703104200,0,2023-12-20 20:30:00,483.720001,484.700012,483.115386,483.799987,622787.0
1703104500,0,2023-12-20 20:35:00,483.875,483.959991,482.510009,483.640014,735120.0
1703104800,0,2023-12-20 20:40:00,483.684997,484.98001,483.668792,484.799987,681632.0
1703105100,0,2023-12-20 20:45:00,484.790008,484.850006,483.687988,484.5,555712.0
1703105400,0,2023-12-20 20:50:00,484.589996,484.933898,482.850006,484.036193,900811.0
1703105700,0,2023-12-20 20:55:00,483.839996,483.934997,480.98001,481.100006,1329353.0
1703169000,0,2023-12-21 14:30:00,488.109985,490.950012,487.700012,489.959991,2448586.0
1703169300,0,2023-12-21 14:35:00,490.010009,490.299987,487.609985,488.380004,884626.0
1703169600,0,2023-12-21 14:40:00,488.440002,488.589996,486.959991,488.024993,771024.0
1703169900,0,2023-12-21 14:45:00,488.119995,488.119995,486.299987,487.029998,646107.0
1703170200,0,2023-12-21 14:50:00,487.089996,489.459594,486.929992,488.140014,805147.0
1703170500,0,2023-12-21 14:55:00,487.950012,488.891693,486.700012,487.380004,581942.0
1703170800,0,2023-12-21 15:00:00,487.320007,489.052001,487.195007,488.160003,558302.0
1703171100,0,2023-12-21 15:05:00,488.130004,488.135009,485.720001,485.85501,738729.0
1703171400,0,2023-12-21 15:10:00,485.93991,486.950012,485.040008,486.429992,781557.0
1703171700,0,2023-12-21 15:15:00,486.354705,486.910003,485.860107,486.309997,409495.0
1703172000,0,2023-12-21 15:20:00,486.380004,488.350006,486.309997,487.98999,553787.0
1703172300,0,2023-12-21 15:25:00,488.100006,488.299987,486.0,486.420013,460941.0
1703172600,0,2023-12-21 15:30:00,486.510009,487.600006,486.300994,487.399993,295214.0
1703172900,0,2023-12-21 15:35:00,487.579986,487.75,486.649993,486.820007,345938.0
1703173200,0,2023-12-21 15:40:00,486.825012,487.410003,486.399993,486.695007,250382.0
1703173500,0,2023-12-21 15:45:00,486.755004,487.079895,486.290008,486.859985,262091.0
1703173800,0,2023-12-21 15:50:00,486.916992,487.013793,485.75,485.936889,321243.0
1703174100,0,2023-12-21 15:55:00,485.920013,486.48001,485.700012,486.329986,275752.0
1703174400,0,2023-12-21 16:00:00,486.315612,487.470001,486.079986,487.079986,402678.0
1703174700,0,2023-12-21 16:05:00,487.019989,487.429992,486.179992,486.390014,253002.0
1703175000,0,2023-12-21 16:10:00,486.429992,486.98001,485.98999,486.98001,283652.0
1703175300,0,2023-12-21 16:15:00,486.890014,487.109893,485.959991,486.369995,276052.0
1703175600,0,2023-12-21 16:20:00,486.415008,487.088012,486.061706,486.649993,210843.0
1703175900,0,2023-12-21 16:25:00,486.709991,487.299987,486.400085,487.130004,256603.0
1703176200,0,2023-12-21 16:30:00,487.149993,487.470001,486.800109,487.390014,213634.0
1703176500,0,2023-12-21 16:35:00,487.466186,488.260009,487.130004,488.188598,454671.0
1703176800,0,2023-12-21 16:40:00,488.170013,488.674987,487.859985,488.5,360921.0
1703177100,0,2023-12-21 16:45:00,488.510009,489.359985,488.510009,489.089996,400382.0
1703177400,0,2023-12-21 16:50:00,489.063995,489.109985,488.600006,488.6875,193363.0
1703177700,0,2023-12-21 16:55:00,488.670013,488.700012,487.5,487.709991,238097.0
1703178000,0,2023-12-21 17:00:00,487.809997,487.899993,486.700012,486.755004,361204.0
1703178300,0,2023-12-21 17:05:00,486.879913,487.279998,486.299987,486.369995,285057.0
1703178600,0,2023-12-21 17:10:00,486.309997,487.0,486.059997,486.206787,267722.0
1703178900,0,2023-12-21 17:15:00,486.269989,486.73001,485.929992,486.60501,248371.0
1703179200,0,2023-12-21 17:20:00,486.649993,486.729888,485.954986,486.415008,202875.0
1703179500,0,2023-12-21 17:25:00,486.48001,486.600006,486.100006,486.549987,115836.0
1703179800,0,2023-12-21 17:30:00,486.5,487.559997,486.429992,486.690093,413402.0
1703180100,0,2023-12-21 17:35:00,486.815002,487.429992,486.600006,486.649993,221524.0
1703180400,0,2023-12-21 17:40:00,486.660003,487.109985,486.100097,486.529998,174063.0
1703180700,0,2023-12-21 17:45:00,486.519989,486.819885,486.200103,486.397888,148262.0
1703181000,0,2023-12-21 17:50:00,486.359985,486.73999,486.109985,486.266601,154575.0
1703181300,0,2023-12-21 17:55:00,486.220001,486.299987,485.390014,485.799987,295825.0
1703181600,0,2023-12-21 18:00:00,485.804504,486.779998,485.787994,486.510009,285690.0
1703181900,0,2023-12-21 18:05:00,486.390014,486.659912,485.809997,486.23999,153366.0
1703182200,0,2023-12-21 18:10:00,486.154998,486.709899,485.779998,486.209991,176993.0
1703182500,0,2023-12-21 18:15:00,486.279998,486.319885,484.380096,484.709991,437355.0
1703182800,0,2023-12-21 18:20:00,484.589996,485.799896,484.190002,485.529998,472292.0
1703183100,0,2023-12-21 18:25:00,485.5,485.75,485.0,485.549987,206621.0
1703183400,0,2023-12-21 18:30:00,485.679992,486.25,485.42749,486.049987,232705.0
1703183700,0,2023-12-21 18:35:00,485.994903,486.040008,485.0,485.190002,261805.0
1703184000,0,2023-12-21 18:40:00,485.130004,485.799987,484.809997,485.424987,276386.0
1703184300,0,2023-12-21 18:45:00,485.579986,485.660003,484.799987,484.945098,211618.0
1703184600,0,2023-12-21 18:50:00,484.998413,485.359985,484.799987,485.25,274351.0
1703184900,0,2023-12-21 18:55:00,485.149993,485.359985,484.899993,485.135009,234613.0
1703185200,0,2023-12-21 19:00:00,485.100006,485.359985,484.880004,485.040008,278096.0
1703185500,0,2023-12-21 19:05:00,485.079986,485.350006,484.900085,485.049987,191655.0
1703185800,0,2023-12-21 19:10:00,485.036987,485.600006,484.670013,485.140014,255278.0
1703186100,0,2023-12-21 19:15:00,485.171997,485.920013,484.899993,485.73001,280054.0
1703186400,0,2023-12-21 19:20:00,485.720001,485.871795,485.300994,485.449798,230125.0
1703186700,0,2023-12-21 19:25:00,485.495086,486.25,485.299987,486.119995,224174.0
1703187000,0,2023-12-21 19:30:00,486.140014,486.641998,485.850006,486.431488,200316.0
1703187300,0,2023-12-21 19:35:00,486.48999,486.679992,486.200012,486.589996,213559.0
1703187600,0,2023-12-21 19:40:00,486.559997,487.100006,486.559997,487.019989,257824.0
1703187900,0,2023-12-21 19:45:00,487.0,487.235107,486.529998,486.690002,241334.0
1703188200,0,2023-12-21 19:50:00,486.73999,486.989898,486.220001,486.440002,187567.0
1703188500,0,2023-12-21 19:55:00,486.420013,486.660003,485.795013,486.321594,215032.0
1703188800,0,2023-12-21 20:00:00,486.350006,486.549713,485.910614,486.422698,177008.0
1703189100,0,2023-12-21 20:05:00,486.390014,486.774993,485.98001,486.410003,205193.0
1703189400,0,2023-12-21 20:10:00,486.404205,487.339996,486.404205,487.188812,346613.0
1703189700,0,2023-12-21 20:15:00,487.130004,487.690002,486.820007,487.515014,293369.0
1703190000,0,2023-12-21 20:20:00,487.5,488.5,487.5,488.385009,450082.0
1703190300,0,2023-12-21 20:25:00,488.380004,489.200012,488.119995,489.160003,420065.0
1703190600,0,2023-12-21 20:30:00,489.190002,489.660003,488.73001,489.179107,472738.0
1703190900,0,2023-12-21 20:35:00,489.11499,489.541412,488.98001,489.079986,330524.0
1703191200,0,2023-12-21 20:40:00,489.089996,489.429992,488.779998,488.940002,261011.0
1703191500,0,2023-12-21 20:45:00,488.910003,489.920013,488.860809,489.769989,438945.0
1703191800,0,2023-12-21 20:50:00,489.73001,490.459899,489.399993,490.149993,654228.0
1703192100,0,2023-12-21 20:55:00,489.910003,490.190002,489.620697,489.970001,774227.0
1703255400,0,2023-12-22 14:30:00,491.950012,493.829986,490.804992,491.356994,1745593.0
1703255700,0,2023-12-22 14:35:00,491.410003,492.25,491.029998,492.049987,633436.0
1703256000,0,2023-12-22 14:40:00,492.018493,493.289611,491.920013,492.649993,764572.0
1703256300,0,2023-12-22 14:45:00,492.649993,492.910003,491.700103,492.519989,471103.0
1703256600,0,2023-12-22 14:50:00,492.549987,492.589996,491.549987,491.736206,320174.0
1703256900,0,2023-12-22 14:55:00,491.73001,491.760009,490.029998,490.922393,767790.0
1703257200,0,2023-12-22 15:00:00,490.876098,491.799896,490.579986,491.109985,410598.0
1703257500,0,2023-12-22 15:05:00,491.070007,491.819305,490.019989,491.679992,493131.0
1703257800,0,2023-12-22 15:10:00,491.712005,491.98999,491.0,491.679992,366097.0
1703258100,0,2023-12-22 15:15:00,491.709991,492.069091,491.410095,491.790008,300263.0
1703258400,0,2023-12-22 15:20:00,491.760009,492.549987,491.540008,491.923095,402182.0
1703258700,0,2023-12-22 15:25:00,491.950012,492.329895,491.690002,492.140014,296050.0
1703259000,0,2023-12-22 15:30:00,492.160003,492.73001,491.98001,492.424987,350774.0
1703259300,0,2023-12-22 15:35:00,492.429992,492.579986,491.549987,492.418914,315537.0
1703259600,0,2023-12-22 15:40:00,492.418914,493.12149,492.394989,492.930114,427238.0
1703259900,0,2023-12-22 15:45:00,492.98999,493.010009,491.950012,492.125,311306.0
1703260200,0,2023-12-22 15:50:00,492.179992,492.73001,492.070007,492.589996,212973.0
1703260500,0,2023-12-22 15:55:00,492.529998,492.603607,491.0,491.070007,390070.0
1703260800,0,2023-12-22 16:00:00,490.640014,491.015014,490.290893,490.559997,440312.0
1703261100,0,2023-12-22 16:05:00,490.570007,490.753601,489.179992,490.741485,581424.0
1703261400,0,2023-12-22 16:10:00,490.779998,491.109191,490.359985,490.829986,238121.0
1703261700,0,2023-12-22 16:15:00,490.829986,490.880004,490.140014,490.415496,252984.0
1703262000,0,2023-12-22 16:20:00,490.320007,490.709991,490.079986,490.200012,179172.0
1703262300,0,2023-12-22 16:25:00,490.220001,490.700012,489.899993,490.450012,193465.0
1703262600,0,2023-12-22 16:30:00,490.420013,490.75,490.109985,490.209991,168796.0
1703262900,0,2023-12-22 16:35:00,490.200012,490.200012,489.640014,489.850006,270334.0
1703263200,0,2023-12-22 16:40:00,489.850006,490.099914,489.269989,489.94989,241726.0
1703263500,0,2023-12-22 16:45:00,489.839996,490.208404,489.540008,489.725006,209053.0
1703263800,0,2023-12-22 16:50:00,489.779998,489.979888,489.5,489.662994,157420.0
1703264100,0,2023-12-22 16:55:00,489.760009,490.391815,489.73001,490.328796,174915.0
1703264400,0,2023-12-22 17:00:00,490.359985,490.859985,490.279998,490.679992,296488.0
1703264700,0,2023-12-22 17:05:00,490.714996,491.48001,490.055694,490.420013,337732.0
1703265000,0,2023-12-22 17:10:00,490.399993,490.410003,489.519989,489.669891,203000.0
1703265300,0,2023-12-22 17:15:00,489.519989,489.875,489.25,489.315002,246945.0
1703265600,0,2023-12-22 17:20:00,489.315002,489.315002,488.48001,488.589996,414896.0
1703265900,0,2023-12-22 17:25:00,488.580291,489.630493,488.510009,489.569885,244513.0
1703266200,0,2023-12-22 17:30:00,489.529998,489.685394,489.0,489.359497,202344.0
1703266500,0,2023-12-22 17:35:00,489.361389,489.950012,489.137512,489.746887,167039.0
1703266800,0,2023-12-22 17:40:00,489.765502,490.149993,489.660003,489.73001,154355.0
1703267100,0,2023-12-22 17:45:00,489.809997,489.920013,489.327301,489.420013,137249.0
1703267400,0,2023-12-22 17:50:00,489.429992,489.690002,489.190093,489.610504,114791.0
1703267700,0,2023-12-22 17:55:00,489.549987,490.049987,489.508605,490.0,148823.0
1703268000,0,2023-12-22 18:00:00,490.000885,490.179992,489.570098,489.920013,181978.0
1703268300,0,2023-12-22 18:05:00,489.924987,490.074493,489.679992,489.809997,138038.0
1703268600,0,2023-12-22 18:10:00,489.859985,490.429992,489.730102,490.299987,184831.0
1703268900,0,2023-12-22 18:15:00,490.255889,490.450012,489.880004,490.017486,150213.0
1703269200,0,2023-12-22 18:20:00,489.929992,490.23001,489.904998,490.059997,100010.0
1703269500,0,2023-12-22 18:25:00,490.073089,490.399902,489.970001,490.279998,110887.0
1703269800,0,2023-12-22 18:30:00,490.260009,490.839996,490.170013,490.679992,200332.0
1703270100,0,2023-12-22 18:35:00,490.69989,490.820007,490.279998,490.48999,141863.0
1703270400,0,2023-12-22 18:40:00,490.498413,490.670013,490.101715,490.339996,129110.0
1703270700,0,2023-12-22 18:45:00,490.329986,490.339996,489.929992,490.046203,131017.0
1703271000,0,2023-12-22 18:50:00,490.040008,490.219909,489.622711,490.0,172884.0
1703271300,0,2023-12-22 18:55:00,489.975006,490.279998,489.75,489.873596,129724.0
1703271600,0,2023-12-22 19:00:00,489.839996,489.98001,488.910003,488.970001,210516.0
1703271900,0,2023-12-22 19:05:00,488.970001,489.040008,487.450012,487.519989,457874.0
1703272200,0,2023-12-22 19:10:00,487.524993,488.079986,487.399993,487.829986,267388.0
1703272500,0,2023-12-22 19:15:00,487.760009,487.8609,486.256103,486.589996,509164.0
1703272800,0,2023-12-22 19:20:00,486.649993,486.950012,484.670013,485.209991,517796.0
1703273100,0,2023-12-22 19:25:00,485.25,486.303405,484.820007,485.79129,406974.0
1703273400,0,2023-12-22 19:30:00,485.709991,486.410003,484.880004,485.861511,408005.0
1703273700,0,2023-12-22 19:35:00,485.75,486.640014,485.640014,486.035003,254853.0
1703274000,0,2023-12-22 19:40:00,486.060089,487.010009,486.000091,486.779998,304466.0
1703274300,0,2023-12-22 19:45:00,486.781097,487.5,486.640014,487.339996,261509.0
1703274600,0,2023-12-22 19:50:00,487.334991,487.899993,487.200012,487.704986,215144.0
1703274900,0,2023-12-22 19:55:00,487.700012,488.165008,487.630004,488.165008,283160.0
1703275200,0,2023-12-22 20:00:00,488.200012,488.429992,487.120086,487.896606,396486.0
1703275500,0,2023-12-22 20:05:00,487.720001,488.0,487.350006,487.394989,173424.0
1703275800,0,2023-12-22 20:10:00,487.470001,487.920013,487.299987,487.73999,174653.0
1703276100,0,2023-12-22 20:15:00,487.73999,487.768005,487.089996,487.470001,198466.0
1703276400,0,2023-12-22 20:20:00,487.320007,488.23001,487.209991,488.0401,206288.0
1703276700,0,2023-12-22 20:25:00,488.040008,488.339996,487.829986,488.119995,234506.0
1703277000,0,2023-12-22 20:30:00,488.135009,488.299987,487.0,487.029998,262987.0
1703277300,0,2023-12-22 20:35:00,487.029998,487.581207,486.709991,487.200012,233121.0
1703277600,0,2023-12-22 20:40:00,487.170013,487.204986,486.73001,486.829986,272794.0
1703277900,0,2023-12-22 20:45:00,486.799987,487.339996,486.640014,487.220001,237725.0
1703278200,0,2023-12-22 20:50:00,487.100006,488.149993,487.070007,488.039886,401433.0
1703278500,0,2023-12-22 20:55:00,487.940002,488.350006,487.799987,488.269989,500977.0
1703601000,0,2023-12-26 14:30:00,489.679992,492.733886,489.5,492.619995,1584528.0
1703601300,0,2023-12-26 14:35:00,492.619995,493.75,492.394989,493.48999,833887.0
1703601600,0,2023-12-26 14:40:00,493.459991,496.0,493.350006,495.5,1256184.0
1703601900,0,2023-12-26 14:45:00,495.45401,495.970001,494.23001,494.880004,637525.0
1703602200,0,2023-12-26 14:50:00,494.885009,495.320007,494.020111,494.425689,430449.0
1703602500,0,2023-12-26 14:55:00,494.49179,494.760009,493.78009,494.290008,461376.0
1703602800,0,2023-12-26 15:00:00,494.379913,495.450012,494.190002,494.734985,589129.0
1703603100,0,2023-12-26 15:05:00,494.733001,494.799896,493.519989,494.119995,537529.0
1703603400,0,2023-12-26 15:10:00,494.175109,494.369995,493.440002,494.170013,442042.0
1703603700,0,2023-12-26 15:15:00,494.248199,494.450012,493.900085,494.394104,295667.0
1703604000,0,2023-12-26 15:20:00,494.399993,494.5,493.690002,494.109985,316533.0
1703604300,0,2023-12-26 15:25:00,494.11679,494.43991,493.690002,493.855712,335344.0
1703604600,0,2023-12-26 15:30:00,494.019989,494.383209,493.829986,494.383209,294123.0
1703604900,0,2023-12-26 15:35:00,494.380004,494.829986,494.220001,494.609985,358609.0
1703605200,0,2023-12-26 15:40:00,494.579986,494.690002,493.130004,493.130004,367749.0
1703605500,0,2023-12-26 15:45:00,493.169891,493.339904,492.549987,492.630004,425183.0
1703605800,0,2023-12-26 15:50:00,492.674987,492.674987,491.975006,492.339996,411769.0
1703606100,0,2023-12-26 15:55:00,492.359985,492.820007,492.359985,492.519989,209632.0
1703606400,0,2023-12-26 16:00:00,492.570007,492.690002,492.100006,492.690002,206568.0
1703606700,0,2023-12-26 16:05:00,492.700012,493.380004,492.632507,493.339996,298790.0
1703607000,0,2023-12-26 16:10:00,493.377502,493.73999,493.022705,493.540008,260423.0
1703607300,0,2023-12-26 16:15:00,493.540008,493.619995,493.000091,493.040008,318970.0
1703607600,0,2023-12-26 16:20:00,493.0,493.260498,492.649993,492.660003,173881.0
1703607900,0,2023-12-26 16:25:00,492.660003,493.399993,492.450012,493.25,215582.0
1703608200,0,2023-12-26 16:30:00,493.25,494.190002,493.220001,493.899993,335362.0
1703608500,0,2023-12-26 16:35:00,493.880004,494.279998,493.690002,494.101196,262733.0
1703608800,0,2023-12-26 16:40:00,494.140686,494.399902,493.900085,494.035003,210693.0
1703609100,0,2023-12-26 16:45:00,494.049987,494.545013,493.950012,494.454986,234191.0
1703609400,0,2023-12-26 16:50:00,494.48999,494.819885,494.340087,494.73001,248422.0
1703609700,0,2023-12-26 16:55:00,494.690002,494.817596,494.260009,494.531585,177535.0
1703610000,0,2023-12-26 17:00:00,494.440002,494.679992,494.059997,494.204589,216618.0
1703610300,0,2023-12-26 17:05:00,494.23001,494.369903,493.529998,493.890014,254518.0
1703610600,0,2023-12-26 17:10:00,493.869995,494.200012,493.825012,494.174987,107402.0
1703610900,0,2023-12-26 17:15:00,494.179992,494.410003,494.0,494.203186,168785.0
1703611200,0,2023-12-26 17:20:00,494.245605,494.245605,492.649993,493.489898,459318.0
1703611500,0,2023-12-26 17:25:00,493.416412,493.829986,493.240692,493.506195,176207.0
1703611800,0,2023-12-26 17:30:00,493.507995,493.799987,493.269989,493.5,157150.0
1703612100,0,2023-12-26 17:35:00,493.5,493.689697,493.149993,493.315002,147479.0
1703612400,0,2023-12-26 17:40:00,493.290008,493.639892,493.25,493.54251,147434.0
1703612700,0,2023-12-26 17:45:00,493.5,493.970001,493.5,493.810607,188381.0
1703613000,0,2023-12-26 17:50:00,493.839996,493.940002,493.5,493.852905,159757.0
1703613300,0,2023-12-26 17:55:00,493.859985,493.890014,493.359985,493.498199,121453.0
1703613600,0,2023-12-26 18:00:00,493.48001,493.629913,493.3078,493.424987,95821.0
1703613900,0,2023-12-26 18:05:00,493.459991,493.620697,493.311309,493.475006,103048.0
1703614200,0,2023-12-26 18:10:00,493.5,493.640014,493.350006,493.523986,121395.0
1703614500,0,2023-12-26 18:15:00,493.470001,493.769989,493.160003,493.31369,156232.0
1703614800,0,2023-12-26 18:20:00,493.274993,493.549896,493.209991,493.450012,117130.0
1703615100,0,2023-12-26 18:25:00,493.450012,493.532012,493.209991,493.493896,278482.0
1703615400,0,2023-12-26 18:30:00,493.510009,493.929901,493.481201,493.769989,148017.0
1703615700,0,2023-12-26 18:35:00,493.785308,493.825012,493.469604,493.484985,119626.0
1703616000,0,2023-12-26 18:40:00,493.461486,493.73999,493.410003,493.660003,101797.0
1703616300,0,2023-12-26 18:45:00,493.640014,493.709899,493.470001,493.609985,74825.0
1703616600,0,2023-12-26 18:50:00,493.639892,493.679992,493.200012,493.589996,150075.0
1703616900,0,2023-12-26 18:55:00,493.559997,493.599914,493.010009,493.109985,191651.0
1703617200,0,2023-12-26 19:00:00,493.070007,493.45639,493.070007,493.380004,117620.0
1703617500,0,2023-12-26 19:05:00,493.375,493.48999,493.23999,493.450012,168119.0
1703617800,0,2023-12-26 19:10:00,493.470001,493.489898,493.179992,493.209991,125408.0
1703618100,0,2023-12-26 19:15:00,493.220001,493.3526,493.149993,493.228912,93079.0
1703618400,0,2023-12-26 19:20:00,493.23001,493.48999,493.23001,493.454986,118130.0
1703618700,0,2023-12-26 19:25:00,493.459991,493.479888,493.149993,493.341186,108690.0
1703619000,0,2023-12-26 19:30:00,493.350006,493.684997,493.269287,493.5,179073.0
1703619300,0,2023-12-26 19:35:00,493.529998,493.709899,493.410003,493.579986,127154.0
1703619600,0,2023-12-26 19:40:00,493.600006,493.670013,493.149993,493.200012,111882.0
1703619900,0,2023-12-26 19:45:00,493.149993,493.600006,493.149993,493.425506,114801.0
1703620200,0,2023-12-26 19:50:00,493.400787,494.260009,493.299987,494.214996,323844.0
1703620500,0,2023-12-26 19:55:00,494.239898,494.350006,494.0,494.255004,227695.0
1703620800,0,2023-12-26 20:00:00,494.23999,494.619903,494.23999,494.420013,226928.0
1703621100,0,2023-12-26 20:05:00,494.415008,494.599914,494.0,494.045013,234665.0
1703621400,0,2023-12-26 20:10:00,494.029296,494.279998,494.0,494.107513,114819.0
1703621700,0,2023-12-26 20:15:00,494.120208,494.279998,493.890411,494.23999,180707.0
1703622000,0,2023-12-26 20:20:00,494.23001,494.48001,494.130004,494.420013,182871.0
1703622300,0,2023-12-26 20:25:00,494.429992,494.869995,494.385009,494.519989,421869.0
1703622600,0,2023-12-26 20:30:00,494.519989,494.785308,494.440093,494.491485,209532.0
1703622900,0,2023-12-26 20:35:00,494.470001,494.668914,494.089996,494.179992,287413.0
1703623200,0,2023-12-26 20:40:00,494.183502,494.279998,493.790008,494.040008,239511.0
1703623500,0,2023-12-26 20:45:00,494.029998,494.285003,493.940002,494.10501,229637.0
1703623800,0,2023-12-26 20:50:00,494.029998,494.175994,493.200012,493.20639,382078.0
1703624100,0,2023-12-26 20:55:00,493.209991,493.27301,492.649993,492.809997,753376.0
1703687400,0,2023-12-27 14:30:00,495.109985,496.799987,493.630004,494.820007,1441392.0
1703687700,0,2023-12-27 14:35:00,494.73001,495.810791,493.690002,494.190002,618820.0
1703688000,0,2023-12-27 14:40:00,494.119995,494.839996,493.450012,494.350006,655046.0
1703688300,0,2023-12-27 14:45:00,494.510009,494.7872,493.179992,493.869995,595315.0
1703688600,0,2023-12-27 14:50:00,493.970001,494.0867,493.25,493.579895,436918.0
1703688900,0,2023-12-27 14:55:00,493.519989,494.119995,493.040008,493.690002,460133.0
1703689200,0,2023-12-27 15:00:00,493.700012,493.880004,492.709991,493.372497,553046.0
1703689500,0,2023-12-27 15:05:00,493.35501,493.48999,492.628509,492.690002,429906.0
1703689800,0,2023-12-27 15:10:00,492.709991,493.059814,490.97351,491.109985,746877.0
1703690100,0,2023-12-27 15:15:00,491.160003,491.950012,490.850006,491.841888,591549.0
1703690400,0,2023-12-27 15:20:00,491.809997,492.06961,491.25,491.690002,408573.0
1703690700,0,2023-12-27 15:25:00,491.690002,492.200012,491.450012,491.984985,312753.0
1703691000,0,2023-12-27 15:30:00,492.019989,492.070007,491.429992,491.670013,316003.0
1703691300,0,2023-12-27 15:35:00,491.595001,492.369995,491.410003,492.162506,469918.0
1703691600,0,2023-12-27 15:40:00,492.165893,492.519989,491.829986,491.850006,397638.0
1703691900,0,2023-12-27 15:45:00,491.850006,492.149993,491.160095,491.880493,322619.0
1703692200,0,2023-12-27 15:50:00,491.820007,492.23999,491.549987,491.817596,245160.0
1703692500,0,2023-12-27 15:55:00,491.779998,492.75,491.637084,492.440002,338163.0
1703692800,0,2023-12-27 16:00:00,492.450012,492.869903,492.03009,492.606109,275916.0
1703693100,0,2023-12-27 16:05:00,492.619995,492.799987,492.225006,492.394012,188435.0
1703693400,0,2023-12-27 16:10:00,492.35501,492.869995,492.100006,492.619995,219994.0
1703693700,0,2023-12-27 16:15:00,492.700012,493.209991,492.660003,493.090087,310914.0
1703694000,0,2023-12-27 16:20:00,493.125,493.429992,492.970001,493.200012,239856.0
1703694300,0,2023-12-27 16:25:00,493.185791,493.630004,492.89331,493.622711,355234.0
1703694600,0,2023-12-27 16:30:00,493.609985,494.100006,493.529998,494.083312,397424.0
1703694900,0,2023-12-27 16:35:00,494.100006,494.279998,493.98001,494.25,250212.0
1703695200,0,2023-12-27 16:40:00,494.220001,494.619995,493.910003,494.391113,280036.0
1703695500,0,2023-12-27 16:45:00,494.35501,494.429992,493.940093,494.0,226504.0
1703695800,0,2023-12-27 16:50:00,493.98529,494.179992,493.75,493.957397,151773.0
1703696100,0,2023-12-27 16:55:00,493.933013,494.420013,493.799987,493.918701,203269.0
1703696400,0,2023-12-27 17:00:00,493.930999,494.049987,493.600006,493.807708,155456.0
1703696700,0,2023-12-27 17:05:00,493.834991,493.899993,493.506011,493.815002,120344.0
1703697000,0,2023-12-27 17:10:00,493.820007,494.220001,493.700012,494.070098,163019.0
1703697300,0,2023-12-27 17:15:00,494.100006,494.149993,493.790008,493.940002,107878.0
1703697600,0,2023-12-27 17:20:00,493.920013,494.200012,493.739501,494.066192,128943.0
1703697900,0,2023-12-27 17:25:00,494.093414,494.148803,493.812896,494.029998,89172.0
1703698200,0,2023-12-27 17:30:00,494.089996,494.5,494.03009,494.445495,194078.0
1703698500,0,2023-12-27 17:35:00,494.48001,494.48999,494.0,494.140014,156626.0
1703698800,0,2023-12-27 17:40:00,494.078094,494.282012,493.75,493.976196,198397.0
1703699100,0,2023-12-27 17:45:00,493.959991,494.200012,493.910003,494.045013,96276.0
1703699400,0,2023-12-27 17:50:00,494.045013,494.100006,493.760009,493.880004,134491.0
1703699700,0,2023-12-27 17:55:00,493.859985,494.040008,493.640014,493.739898,135901.0
1703700000,0,2023-12-27 18:00:00,493.690002,494.100006,493.549987,493.829986,168938.0
1703700300,0,2023-12-27 18:05:00,493.829986,494.600006,493.720092,494.48001,351497.0
1703700600,0,2023-12-27 18:10:00,494.369995,494.967102,494.100006,494.369995,276538.0
1703700900,0,2023-12-27 18:15:00,494.421386,494.600006,494.170013,494.454986,169170.0
1703701200,0,2023-12-27 18:20:00,494.454986,494.579986,494.101013,494.101013,107554.0
1703701500,0,2023-12-27 18:25:00,494.100006,494.494812,494.050109,494.260009,99735.0
1703701800,0,2023-12-27 18:30:00,494.269989,494.48001,494.200012,494.413391,97110.0
1703702100,0,2023-12-27 18:35:00,494.429992,494.690002,494.329986,494.619995,149703.0
1703702400,0,2023-12-27 18:40:00,494.600006,494.769989,494.380004,494.549987,191421.0
1703702700,0,2023-12-27 18:45:00,494.5,494.98001,494.5,494.839996,186507.0
1703703000,0,2023-12-27 18:50:00,494.790008,495.079986,494.690002,494.859985,306763.0
1703703300,0,2023-12-27 18:55:00,494.799987,494.950012,494.579986,494.600006,148843.0
1703703600,0,2023-12-27 19:00:00,494.579986,494.579986,493.032012,493.290008,422381.0
1703703900,0,2023-12-27 19:05:00,493.179992,493.709991,492.827514,493.519989,278128.0
1703704200,0,2023-12-27 19:10:00,493.643493,493.819885,493.119995,493.394989,222555.0
1703704500,0,2023-12-27 19:15:00,493.450012,493.833404,493.190002,493.795013,125835.0
1703704800,0,2023-12-27 19:20:00,493.790008,494.160003,493.680114,494.052185,182532.0
1703705100,0,2023-12-27 19:25:00,494.089996,494.369995,493.779998,494.130096,184042.0
1703705400,0,2023-12-27 19:30:00,494.179992,494.25,493.610107,493.850006,165408.0
1703705700,0,2023-12-27 19:35:00,493.85501,493.982604,493.600097,493.760009,101085.0
1703706000,0,2023-12-27 19:40:00,493.75,494.052185,493.0,493.43161,227087.0
1703706300,0,2023-12-27 19:45:00,493.440002,493.690002,493.290008,493.61499,139253.0
1703706600,0,2023-12-27 19:50:00,493.61499,493.700012,493.420013,493.486907,126416.0
1703706900,0,2023-12-27 19:55:00,493.589904,494.070007,493.149993,493.929992,202645.0
1703707200,0,2023-12-27 20:00:00,493.950012,494.200012,493.620086,493.910003,195458.0
1703707500,0,2023-12-27 20:05:00,493.929992,494.0,493.570007,493.898406,114015.0
1703707800,0,2023-12-27 20:10:00,493.890014,493.950012,493.580108,493.768402,121958.0
1703708100,0,2023-12-27 20:15:00,493.774993,494.0,493.660003,493.929992,158360.0
1703708400,0,2023-12-27 20:20:00,493.928314,493.980895,493.549987,493.635009,127587.0
1703708700,0,2023-12-27 20:25:00,493.640014,493.767791,493.329986,493.738891,305463.0
1703709000,0,2023-12-27 20:30:00,493.779907,493.950012,493.410095,493.825012,166488.0
1703709300,0,2023-12-27 20:35:00,493.682495,494.019989,493.640014,493.910003,178614.0
1703709600,0,2023-12-27 20:40:00,493.970001,494.089904,493.540008,493.660003,240963.0
1703709900,0,2023-12-27 20:45:00,493.579986,493.75,493.380004,493.700012,256416.0
1703710200,0,2023-12-27 20:50:00,493.609985,493.869995,493.23001,493.73001,390755.0
1703710500,0,2023-12-27 20:55:00,493.720001,494.350006,493.450805,494.209991,655024.0
1703773800,0,2023-12-28 14:30:00,496.429992,497.720001,494.299987,495.309997,1600670.0
1703774100,0,2023-12-28 14:35:00,495.309997,496.969909,494.809997,496.839996,750451.0
1703774400,0,2023-12-28 14:40:00,496.904998,497.481292,496.140014,497.075012,782914.0
1703774700,0,2023-12-28 14:45:00,497.075012,497.23999,494.950012,495.35501,517641.0
1703775000,0,2023-12-28 14:50:00,495.36499,495.48999,494.5,494.890014,516871.0
1703775300,0,2023-12-28 14:55:00,494.880004,495.72879,494.119995,495.299987,579026.0
1703775600,0,2023-12-28 15:00:00,495.25,495.799987,495.000091,495.089996,310005.0
1703775900,0,2023-12-28 15:05:00,495.029998,495.44989,494.200012,495.345001,373338.0
1703776200,0,2023-12-28 15:10:00,495.350402,495.499908,494.600006,494.98001,266447.0
1703776500,0,2023-12-28 15:15:00,494.934997,495.349914,494.299987,494.799987,390135.0
1703776800,0,2023-12-28 15:20:00,494.849914,495.25,494.700012,495.23999,214839.0
1703777100,0,2023-12-28 15:25:00,495.23999,496.119995,495.019989,496.029998,502937.0
1703777400,0,2023-12-28 15:30:00,496.040008,496.540008,495.98001,496.260009,425183.0
1703777700,0,2023-12-28 15:35:00,496.290008,496.670013,496.149993,496.259094,537992.0
1703778000,0,2023-12-28 15:40:00,496.200012,497.130004,496.200012,496.875,513706.0
1703778300,0,2023-12-28 15:45:00,496.859985,498.48999,496.859985,498.240509,828761.0
1703778600,0,2023-12-28 15:50:00,498.240386,498.429992,497.670013,497.809997,517985.0
1703778900,0,2023-12-28 15:55:00,497.890014,498.140014,497.380004,497.502502,397856.0
1703779200,0,2023-12-28 16:00:00,497.5,497.820007,496.549987,496.649993,462953.0
1703779500,0,2023-12-28 16:05:00,496.690002,497.200012,496.299987,496.679992,352919.0
1703779800,0,2023-12-28 16:10:00,496.73001,497.179992,496.450012,496.709991,219299.0
1703780100,0,2023-12-28 16:15:00,496.73001,497.109985,496.420013,496.709899,227346.0
1703780400,0,2023-12-28 16:20:00,496.684387,497.290008,496.459991,497.149993,230467.0
1703780700,0,2023-12-28 16:25:00,497.100006,497.100006,496.359985,496.590393,261745.0
1703781000,0,2023-12-28 16:30:00,496.649993,497.0,496.290008,496.734985,193506.0
1703781300,0,2023-12-28 16:35:00,496.769989,497.149993,496.320098,496.440002,208499.0
1703781600,0,2023-12-28 16:40:00,496.449493,496.649902,496.209991,496.320007,161407.0
1703781900,0,2023-12-28 16:45:00,496.320007,496.399993,496.059997,496.149108,226741.0
1703782200,0,2023-12-28 16:50:00,496.109985,496.379608,495.691009,495.815002,283333.0
1703782500,0,2023-12-28 16:55:00,495.859893,496.279907,495.73999,496.160003,123257.0
1703782800,0,2023-12-28 17:00:00,496.174499,496.829986,496.160003,496.720001,247526.0
1703783100,0,2023-12-28 17:05:00,496.725006,496.929992,496.649993,496.834991,153266.0
1703783400,0,2023-12-28 17:10:00,496.809997,497.049896,496.600006,496.68991,204108.0
1703783700,0,2023-12-28 17:15:00,496.654998,497.100006,496.5,497.054687,198629.0
1703784000,0,2023-12-28 17:20:00,497.045013,497.209991,496.899993,497.084991,167526.0
1703784300,0,2023-12-28 17:25:00,497.160003,497.350006,497.010009,497.23001,177021.0
1703784600,0,2023-12-28 17:30:00,497.25,497.640014,497.200012,497.519989,200874.0
1703784900,0,2023-12-28 17:35:00,497.548004,498.399993,497.510101,498.327606,459396.0
1703785200,0,2023-12-28 17:40:00,498.345001,498.839599,498.260009,498.679992,495459.0
1703785500,0,2023-12-28 17:45:00,498.684997,498.839904,497.709991,497.795013,638945.0
1703785800,0,2023-12-28 17:50:00,497.769989,498.089996,497.700012,497.769989,242851.0
1703786100,0,2023-12-28 17:55:00,497.769989,497.98001,497.410095,497.779998,158113.0
1703786400,0,2023-12-28 18:00:00,497.769989,497.79779,496.510009,497.369995,287345.0
1703786700,0,2023-12-28 18:05:00,497.339996,497.440002,496.369995,497.25,291574.0
1703787000,0,2023-12-28 18:10:00,497.295989,497.600006,496.750091,497.054504,196830.0
1703787300,0,2023-12-28 18:15:00,497.140014,497.519989,497.059997,497.499908,128760.0
1703787600,0,2023-12-28 18:20:00,497.434997,497.850006,497.2901,497.839294,134724.0
1703787900,0,2023-12-28 18:25:00,497.829986,497.849395,497.510009,497.619995,105492.0
1703788200,0,2023-12-28 18:30:00,497.622589,497.890014,497.535003,497.720001,94716.0
1703788500,0,2023-12-28 18:35:00,497.679992,498.0,497.542785,497.790008,146121.0
1703788800,0,2023-12-28 18:40:00,497.73001,497.73001,497.181884,497.290008,128788.0
1703789100,0,2023-12-28 18:45:00,497.350006,497.359985,496.75,496.945007,172956.0
1703789400,0,2023-12-28 18:50:00,496.950012,497.5,496.950012,497.275299,113758.0
1703789700,0,2023-12-28 18:55:00,497.269989,497.299987,496.779998,496.779998,93167.0
1703790000,0,2023-12-28 19:00:00,496.829986,497.149993,496.660003,497.13919,128427.0
1703790300,0,2023-12-28 19:05:00,497.169891,497.299987,496.880004,497.049987,119960.0
1703790600,0,2023-12-28 19:10:00,497.040008,497.149993,496.760009,496.919799,107371.0
1703790900,0,2023-12-28 19:15:00,496.850006,497.200012,496.799987,496.880004,82089.0
1703791200,0,2023-12-28 19:20:00,496.924591,496.98999,496.290008,496.69989,172187.0
1703791500,0,2023-12-28 19:25:00,496.630004,496.73999,496.190002,496.260406,109327.0
1703791800,0,2023-12-28 19:30:00,496.274993,496.429992,495.799987,496.309997,221160.0
1703792100,0,2023-12-28 19:35:00,496.350006,496.589996,496.059997,496.380004,118932.0
1703792400,0,2023-12-28 19:40:00,496.410003,496.590789,496.019989,496.256011,129942.0
1703792700,0,2023-12-28 19:45:00,496.26419,496.26419,495.619995,495.769989,177151.0
1703793000,0,2023-12-28 19:50:00,495.779907,495.799987,495.260009,495.410003,203165.0
1703793300,0,2023-12-28 19:55:00,495.43991,495.75,495.359985,495.580108,152626.0
1703793600,0,2023-12-28 20:00:00,495.630004,495.899993,495.160003,495.200012,254293.0
1703793900,0,2023-12-28 20:05:00,495.249389,495.989898,494.850006,495.690002,272643.0
1703794200,0,2023-12-28 20:10:00,495.744995,495.791503,494.700012,494.760009,279442.0
1703794500,0,2023-12-28 20:15:00,494.720092,495.540008,494.700012,495.459991,204591.0
1703794800,0,2023-12-28 20:20:00,495.48001,495.635009,495.090087,495.309997,127614.0
1703795100,0,2023-12-28 20:25:00,495.279998,495.595001,495.100097,495.243591,111138.0
1703795400,0,2023-12-28 20:30:00,495.245086,496.334991,495.245086,496.130004,319100.0
1703795700,0,2023-12-28 20:35:00,496.070007,496.424194,495.800109,496.25,163643.0
1703796000,0,2023-12-28 20:40:00,496.230194,497.059997,496.119995,496.98001,292156.0
1703796300,0,2023-12-28 20:45:00,496.962585,497.019989,496.18161,496.549987,216701.0
1703796600,0,2023-12-28 20:50:00,496.48999,496.829986,495.380004,495.489898,355819.0
1703796900,0,2023-12-28 20:55:00,495.369995,495.549987,494.75,495.200012,775089.0
1703860200,0,2023-12-29 14:30:00,498.130004,499.970001,497.799987,498.617401,2058798.0
1703860500,0,2023-12-29 14:35:00,498.5,498.850891,497.310089,498.660003,660804.0
1703860800,0,2023-12-29 14:40:00,498.579986,499.48001,497.600006,499.20169,675908.0
1703861100,0,2023-12-29 14:45:00,499.145996,499.450012,498.049987,499.109985,533111.0
1703861400,0,2023-12-29 14:50:00,499.160797,499.399993,498.75,498.899993,446445.0
1703861700,0,2023-12-29 14:55:00,498.850006,499.309997,498.200012,498.350006,489057.0
1703862000,0,2023-12-29 15:00:00,498.299987,498.440002,497.450012,497.970001,548748.0
1703862300,0,2023-12-29 15:05:00,497.970001,499.049987,497.700012,498.320098,599264.0
1703862600,0,2023-12-29 15:10:00,498.329986,498.850006,498.100097,498.525604,329928.0
1703862900,0,2023-12-29 15:15:00,498.48999,498.700012,498.209991,498.38031,304361.0
1703863200,0,2023-12-29 15:20:00,498.25,498.44989,497.690002,497.799987,341180.0
1703863500,0,2023-12-29 15:25:00,497.850006,498.549896,497.690002,498.380004,318649.0
1703863800,0,2023-12-29 15:30:00,498.350006,498.570007,496.510009,497.109893,590521.0
1703864100,0,2023-12-29 15:35:00,497.089996,497.359985,496.0,496.029998,540875.0
1703864400,0,2023-12-29 15:40:00,496.040008,496.510009,494.010009,494.760009,770114.0
1703864700,0,2023-12-29 15:45:00,494.73001,495.0,492.160003,492.369903,804226.0
1703865000,0,2023-12-29 15:50:00,492.369995,493.659698,492.200012,492.369995,635563.0
1703865300,0,2023-12-29 15:55:00,492.450012,493.200012,492.230102,492.628387,429613.0
1703865600,0,2023-12-29 16:00:00,492.709991,493.139892,491.209991,491.385009,564238.0
1703865900,0,2023-12-29 16:05:00,491.389892,491.649993,490.049987,490.64801,802153.0
1703866200,0,2023-12-29 16:10:00,490.679992,491.359985,490.410003,490.609985,415331.0
1703866500,0,2023-12-29 16:15:00,490.640014,491.359985,490.029998,490.420104,482586.0
1703866800,0,2023-12-29 16:20:00,490.422088,490.589904,488.109985,488.429992,902597.0
1703867100,0,2023-12-29 16:25:00,488.450012,488.799987,487.510009,488.119995,704168.0
1703867400,0,2023-12-29 16:30:00,488.079986,488.899993,488.079986,488.595001,394209.0
1703867700,0,2023-12-29 16:35:00,488.615905,488.760009,487.899993,488.359985,436124.0
1703868000,0,2023-12-29 16:40:00,488.350006,489.331512,488.210113,489.331512,366334.0
1703868300,0,2023-12-29 16:45:00,489.31491,490.389892,489.200012,490.369995,452720.0
1703868600,0,2023-12-29 16:50:00,490.339294,490.630004,489.510009,490.337402,449885.0
1703868900,0,2023-12-29 16:55:00,490.334991,490.869995,490.019989,490.470001,280823.0
1703869200,0,2023-12-29 17:00:00,490.461791,491.470001,490.410003,491.359985,435265.0
1703869500,0,2023-12-29 17:05:00,491.281097,491.380004,490.610107,490.820007,307498.0
1703869800,0,2023-12-29 17:10:00,490.759094,491.200012,490.190002,490.559997,231231.0
1703870100,0,2023-12-29 17:15:00,490.510009,491.269989,490.48999,490.950012,206762.0
1703870400,0,2023-12-29 17:20:00,490.945007,491.229888,490.0,490.23001,244548.0
1703870700,0,2023-12-29 17:25:00,490.190002,490.249908,489.567291,489.899993,264295.0
1703871000,0,2023-12-29 17:30:00,489.869995,490.603485,489.686798,490.200012,180248.0
1703871300,0,2023-12-29 17:35:00,490.200012,490.329986,490.019989,490.079986,173621.0
1703871600,0,2023-12-29 17:40:00,490.049987,491.040008,490.040008,490.964996,234207.0
1703871900,0,2023-12-29 17:45:00,490.959991,491.279998,490.920013,491.049987,266316.0
1703872200,0,2023-12-29 17:50:00,491.029998,491.48001,490.940093,491.159301,276473.0
1703872500,0,2023-12-29 17:55:00,491.200012,491.600006,491.0,491.432708,214486.0
1703872800,0,2023-12-29 18:00:00,491.438812,492.100006,491.279998,492.089996,335158.0
1703873100,0,2023-12-29 18:05:00,492.130004,493.299987,492.108398,493.190002,432928.0
1703873400,0,2023-12-29 18:10:00,493.25,494.0,493.040008,493.700012,601744.0
1703873700,0,2023-12-29 18:15:00,493.870605,494.069885,493.049987,493.98001,494442.0
1703874000,0,2023-12-29 18:20:00,493.984985,494.0,493.219085,493.579986,259001.0
1703874300,0,2023-12-29 18:25:00,493.529998,494.420013,493.399993,494.228302,318783.0
1703874600,0,2023-12-29 18:30:00,494.25,494.670013,494.119995,494.459991,271001.0
1703874900,0,2023-12-29 18:35:00,494.459991,495.859985,494.382812,495.790008,547582.0
1703875200,0,2023-12-29 18:40:00,495.799987,495.869995,495.450012,495.519989,286586.0
1703875500,0,2023-12-29 18:45:00,495.490997,496.98001,495.351287,496.958801,561595.0
1703875800,0,2023-12-29 18:50:00,496.950012,496.989898,496.299987,496.579986,445353.0
1703876100,0,2023-12-29 18:55:00,496.549987,497.920013,496.549987,497.549987,695039.0
1703876400,0,2023-12-29 19:00:00,497.519989,498.77359,497.519989,497.899993,789304.0
1703876700,0,2023-12-29 19:05:00,497.923706,498.470001,497.600006,498.029998,382588.0
1703877000,0,2023-12-29 19:10:00,498.010101,498.450012,497.910003,498.160003,354533.0
1703877300,0,2023-12-29 19:15:00,498.149993,498.450012,497.950012,498.160003,329113.0
1703877600,0,2023-12-29 19:20:00,498.200012,499.23001,497.750091,498.861114,717543.0
1703877900,0,2023-12-29 19:25:00,498.890014,499.049987,497.720001,497.894989,496109.0
1703878200,0,2023-12-29 19:30:00,497.868011,498.890014,497.799987,498.763397,425549.0
1703878500,0,2023-12-29 19:35:00,498.797393,498.899993,498.350006,498.440002,360201.0
1703878800,0,2023-12-29 19:40:00,498.399993,498.839996,498.270599,498.690002,365110.0
1703879100,0,2023-12-29 19:45:00,498.684997,498.769989,498.100006,498.586608,290464.0
1703879400,0,2023-12-29 19:50:00,498.598693,498.75,498.25,498.640106,266172.0
1703879700,0,2023-12-29 19:55:00,498.717712,499.5,498.570007,498.75,837862.0
1703880000,0,2023-12-29 20:00:00,498.769989,498.779998,497.160003,497.260009,547087.0
1703880300,0,2023-12-29 20:05:00,497.234985,497.739898,496.929992,497.609985,573383.0
1703880600,0,2023-12-29 20:10:00,497.600006,498.329986,497.493988,497.979888,371211.0
1703880900,0,2023-12-29 20:15:00,497.885009,497.98999,497.309906,497.695007,252688.0
1703881200,0,2023-12-29 20:20:00,497.700012,497.73001,497.010009,497.410003,269511.0
1703881500,0,2023-12-29 20:25:00,497.410003,497.589904,497.119995,497.339996,249190.0
1703881800,0,2023-12-29 20:30:00,497.329986,497.375,496.73999,496.960906,340421.0
1703882100,0,2023-12-29 20:35:00,496.929992,497.209991,496.811309,496.929992,258962.0
1703882400,0,2023-12-29 20:40:00,496.974792,497.700012,496.75,496.760009,381171.0
1703882700,0,2023-12-29 20:45:00,496.760009,496.979797,495.779998,495.902099,422679.0
1703883000,0,2023-12-29 20:50:00,495.839996,495.98999,494.71109,494.999908,775308.0
1703883300,0,2023-12-29 20:55:00,494.923889,495.73001,494.459991,495.260009,1108329.0
1704205800,0,2024-01-02 14:30:00,491.25,492.665008,482.729095,483.345001,2743177.0
1704206100,0,2024-01-02 14:35:00,483.299987,485.279998,481.619995,481.690002,1729791.0
1704206400,0,2024-01-02 14:40:00,481.839996,481.880004,478.0,479.059997,1734043.0
1704206700,0,2024-01-02 14:45:00,479.140014,480.200012,477.170104,477.470001,1491796.0
1704207000,0,2024-01-02 14:50:00,477.549987,478.799896,476.246612,477.700012,1258698.0
1704207300,0,2024-01-02 14:55:00,477.649993,478.98999,475.950012,478.970001,1193760.0
1704207600,0,2024-01-02 15:00:00,478.880004,479.579986,478.250091,479.130004,959396.0
1704207900,0,2024-01-02 15:05:00,479.119995,479.390014,477.450805,478.220001,727736.0
1704208200,0,2024-01-02 15:10:00,478.160003,479.413696,477.519989,477.915008,749924.0
1704208500,0,2024-01-02 15:15:00,477.828491,479.0,477.619995,477.919891,571856.0
1704208800,0,2024-01-02 15:20:00,477.850006,479.75,477.559997,479.329986,644322.0
1704209100,0,2024-01-02 15:25:00,479.325012,479.399993,476.390014,476.670013,789956.0
1704209400,0,2024-01-02 15:30:00,476.709899,478.100006,476.010009,477.670013,726782.0
1704209700,0,2024-01-02 15:35:00,477.5,477.700012,476.541595,477.0,447277.0
1704210000,0,2024-01-02 15:40:00,477.0,477.760009,476.660003,477.665985,401857.0
1704210300,0,2024-01-02 15:45:00,477.589996,478.339996,477.079986,477.10501,513905.0
1704210600,0,2024-01-02 15:50:00,477.079986,477.880004,476.410003,476.470001,481996.0
1704210900,0,2024-01-02 15:55:00,476.420104,477.459991,476.372711,477.269989,366552.0
1704211200,0,2024-01-02 16:00:00,477.269989,478.867004,477.130706,478.809997,426438.0
1704211500,0,2024-01-02 16:05:00,479.100006,479.649993,478.881011,479.209991,505483.0
1704211800,0,2024-01-02 16:10:00,479.190002,480.089996,479.166198,479.795013,517857.0
1704212100,0,2024-01-02 16:15:00,479.720001,480.630004,479.649993,480.420013,489948.0
1704212400,0,2024-01-02 16:20:00,480.410003,480.600006,479.709014,479.910003,431295.0
1704212700,0,2024-01-02 16:25:00,479.910003,481.220001,479.910003,481.160186,430379.0
1704213000,0,2024-01-02 16:30:00,481.174987,481.779907,481.049987,481.309997,492013.0
1704213300,0,2024-01-02 16:35:00,481.323913,481.970001,481.057708,481.202606,498217.0
1704213600,0,2024-01-02 16:40:00,481.23999,481.350006,480.690002,481.350006,352842.0
1704213900,0,2024-01-02 16:45:00,481.315002,482.380004,481.262298,482.220001,572283.0
1704214200,0,2024-01-02 16:50:00,482.200012,482.440002,480.899993,481.720001,421384.0
1704214500,0,2024-01-02 16:55:00,481.75,482.630004,481.5,482.320007,339060.0
1704214800,0,2024-01-02 17:00:00,482.350006,482.470001,481.5,481.700012,322323.0
1704215100,0,2024-01-02 17:05:00,481.749908,482.0,481.589996,481.73999,256411.0
1704215400,0,2024-01-02 17:10:00,481.679992,482.166412,481.5,481.670013,284820.0
1704215700,0,2024-01-02 17:15:00,481.681701,481.824188,480.399993,480.690002,355319.0
1704216000,0,2024-01-02 17:20:00,480.670013,481.320007,480.470001,480.790008,237491.0
1704216300,0,2024-01-02 17:25:00,480.835998,481.299987,480.660003,481.085296,195120.0
1704216600,0,2024-01-02 17:30:00,481.159484,483.0,480.839996,482.679992,455174.0
1704216900,0,2024-01-02 17:35:00,482.679992,482.9552,482.260009,482.839996,268660.0
1704217200,0,2024-01-02 17:40:00,482.850006,483.48001,482.309997,482.795013,380514.0
1704217500,0,2024-01-02 17:45:00,482.799987,483.089996,481.609985,482.309997,316255.0
1704217800,0,2024-01-02 17:50:00,482.329986,482.68991,481.720001,481.784698,236623.0
1704218100,0,2024-01-02 17:55:00,481.799987,481.845001,480.670013,480.899993,298674.0
1704218400,0,2024-01-02 18:00:00,480.904998,481.299987,479.540008,480.0,521454.0
1704218700,0,2024-01-02 18:05:00,479.950012,480.079986,478.799987,478.940002,363864.0
1704219000,0,2024-01-02 18:10:00,478.949493,480.066101,478.920013,479.856811,333456.0
1704219300,0,2024-01-02 18:15:00,479.885009,480.5,479.619995,480.459991,254775.0
1704219600,0,2024-01-02 18:20:00,480.459991,481.849914,480.386901,481.679992,400051.0
1704219900,0,2024-01-02 18:25:00,481.679992,482.075012,481.60501,481.859985,289149.0
1704220200,0,2024-01-02 18:30:00,481.7901,482.380004,481.649993,482.129302,251206.0
1704220500,0,2024-01-02 18:35:00,482.059997,482.249908,481.200012,481.940002,271400.0
1704220800,0,2024-01-02 18:40:00,481.98001,481.999908,481.029998,481.380004,209239.0
1704221100,0,2024-01-02 18:45:00,481.469909,482.010009,481.216888,481.575103,159359.0
1704221400,0,2024-01-02 18:50:00,481.570007,481.879913,481.160003,481.706909,194707.0
1704221700,0,2024-01-02 18:55:00,481.670013,481.779998,481.200012,481.719085,289356.0
1704222000,0,2024-01-02 19:00:00,481.750305,482.399993,480.430114,480.559997,374302.0
1704222300,0,2024-01-02 19:05:00,480.579986,480.947204,480.049011,480.609985,301809.0
1704222600,0,2024-01-02 19:10:00,480.649993,481.859985,480.511199,481.515594,277179.0
1704222900,0,2024-01-02 19:15:00,481.450012,481.679992,481.128509,481.209991,192733.0
1704223200,0,2024-01-02 19:20:00,481.204986,481.649993,481.010009,481.260009,160025.0
1704223500,0,2024-01-02 19:25:00,481.260009,481.98001,481.100097,481.880004,223845.0
1704223800,0,2024-01-02 19:30:00,481.799987,481.910003,480.950012,481.424987,201936.0
1704224100,0,2024-01-02 19:35:00,481.459991,481.629913,481.25,481.440002,143111.0
1704224400,0,2024-01-02 19:40:00,481.440399,482.339996,481.03009,482.329986,252270.0
1704224700,0,2024-01-02 19:45:00,482.346008,482.346008,481.390014,481.589996,211983.0
1704225000,0,2024-01-02 19:50:00,481.545013,481.729888,480.570007,480.820098,254261.0
1704225300,0,2024-01-02 19:55:00,480.799987,481.274505,480.309997,480.309997,246320.0
1704225600,0,2024-01-02 20:00:00,480.309997,480.670013,478.25,478.609985,510584.0
1704225900,0,2024-01-02 20:05:00,478.660003,479.429992,478.660003,479.0,303055.0
1704226200,0,2024-01-02 20:10:00,479.0,479.749908,478.589996,479.0,329380.0
1704226500,0,2024-01-02 20:15:00,479.139892,480.089996,479.000091,479.73001,270423.0
1704226800,0,2024-01-02 20:20:00,479.73999,479.880004,478.967803,479.540008,242251.0
1704227100,0,2024-01-02 20:25:00,479.500091,479.619903,478.200103,478.839996,363577.0
1704227400,0,2024-01-02 20:30:00,478.859985,479.769989,478.670013,479.329986,343442.0
1704227700,0,2024-01-02 20:35:00,479.25,479.459899,478.090087,478.299987,334242.0
1704228000,0,2024-01-02 20:40:00,478.290008,479.049896,477.769989,478.540985,470022.0
1704228300,0,2024-01-02 20:45:00,478.637207,479.510009,478.600006,479.179992,433117.0
1704228600,0,2024-01-02 20:50:00,479.25,480.820007,479.25,480.529998,755230.0
1704228900,0,2024-01-02 20:55:00,480.529998,482.079986,480.519989,481.850006,1114432.0
1704292200,0,2024-01-03 14:30:00,474.5,477.6622,473.200012,477.260009,2563455.0
1704292500,0,2024-01-03 14:35:00,477.309997,479.660003,477.149993,478.790008,1018616.0
1704292800,0,2024-01-03 14:40:00,478.850006,481.600006,478.501708,481.200012,1142227.0
1704293100,0,2024-01-03 14:45:00,481.23001,481.841003,479.309997,481.010406,810293.0
1704293400,0,2024-01-03 14:50:00,481.029998,481.390014,479.690002,479.825012,635752.0
1704293700,0,2024-01-03 14:55:00,479.769989,479.839996,477.130004,478.005493,772434.0
1704294000,0,2024-01-03 15:00:00,478.040008,479.779998,477.25,479.398895,694662.0
1704294300,0,2024-01-03 15:05:00,479.589691,480.0,476.920013,477.049987,632397.0
1704294600,0,2024-01-03 15:10:00,477.119903,477.288513,474.869995,475.11499,805799.0
1704294900,0,2024-01-03 15:15:00,475.094512,475.98001,474.390014,474.839996,646766.0
1704295200,0,2024-01-03 15:20:00,474.73001,474.98001,473.280303,474.532012,755221.0
1704295500,0,2024-01-03 15:25:00,474.609985,475.299987,473.920104,474.944885,521027.0
1704295800,0,2024-01-03 15:30:00,474.904998,475.399993,473.920013,474.385009,452327.0
1704296100,0,2024-01-03 15:35:00,474.537414,474.799987,473.48001,473.904998,552619.0
1704296400,0,2024-01-03 15:40:00,473.899993,475.375,473.700012,474.613708,536230.0
1704296700,0,2024-01-03 15:45:00,474.450012,475.0,474.170013,474.670013,326411.0
1704297000,0,2024-01-03 15:50:00,474.737609,476.260009,474.600006,476.040008,483132.0
1704297300,0,2024-01-03 15:55:00,476.025909,476.5,475.440002,476.432006,302634.0
1704297600,0,2024-01-03 16:00:00,476.48001,478.279998,476.48001,478.170013,571790.0
1704297900,0,2024-01-03 16:05:00,478.23001,478.339996,477.619995,478.094604,351777.0
1704298200,0,2024-01-03 16:10:00,478.110992,478.98999,477.850006,478.5,294847.0
1704298500,0,2024-01-03 16:15:00,478.459991,479.23999,478.430114,478.572998,393295.0
1704298800,0,2024-01-03 16:20:00,478.579986,479.260009,478.369995,478.658203,374563.0
1704299100,0,2024-01-03 16:25:00,478.75,478.979888,477.0,477.515014,359926.0
1704299400,0,2024-01-03 16:30:00,477.503997,478.209686,477.180114,477.589996,227173.0
1704299700,0,2024-01-03 16:35:00,477.679992,477.73001,476.98999,477.127014,298175.0
1704300000,0,2024-01-03 16:40:00,477.200012,477.533294,476.540008,477.299987,339807.0
1704300300,0,2024-01-03 16:45:00,477.29721,477.679992,476.98999,477.470001,142073.0
1704300600,0,2024-01-03 16:50:00,477.470611,477.769989,477.079986,477.670013,125882.0
1704300900,0,2024-01-03 16:55:00,477.700012,477.943695,477.090087,477.440002,148471.0
1704301200,0,2024-01-03 17:00:00,477.479797,477.950012,476.98999,477.899993,137741.0
1704301500,0,2024-01-03 17:05:00,477.859985,478.369903,477.170013,477.295013,205852.0
1704301800,0,2024-01-03 17:10:00,477.220001,477.579895,477.040008,477.040008,157283.0
1704302100,0,2024-01-03 17:15:00,477.135314,477.241912,476.720001,476.795013,240720.0
1704302400,0,2024-01-03 17:20:00,476.769989,477.369995,476.630004,477.299987,169647.0
1704302700,0,2024-01-03 17:25:00,477.269989,477.749908,477.049987,477.739898,196275.0
1704303000,0,2024-01-03 17:30:00,477.679992,478.319885,477.470001,478.16751,221479.0
1704303300,0,2024-01-03 17:35:00,478.202209,478.69989,478.089996,478.282196,213221.0
1704303600,0,2024-01-03 17:40:00,478.290008,478.790008,477.829986,478.140014,186261.0
1704303900,0,2024-01-03 17:45:00,478.200012,478.424987,477.600006,477.609985,135187.0
1704304200,0,2024-01-03 17:50:00,477.510009,477.839904,477.410003,477.579986,86981.0
1704304500,0,2024-01-03 17:55:00,477.579986,478.549987,477.579986,478.285003,174230.0
1704304800,0,2024-01-03 18:00:00,478.25,478.698486,478.070007,478.510009,207908.0
1704305100,0,2024-01-03 18:05:00,478.494995,478.729888,476.940002,477.25,190124.0
1704305400,0,2024-01-03 18:10:00,477.170013,477.640014,476.609985,476.809906,321491.0
1704305700,0,2024-01-03 18:15:00,476.762512,476.920013,476.097808,476.579986,253803.0
1704306000,0,2024-01-03 18:20:00,476.649902,476.649902,475.799987,475.950012,274472.0
1704306300,0,2024-01-03 18:25:00,475.904998,476.437896,475.829986,476.243286,193077.0
1704306600,0,2024-01-03 18:30:00,476.299987,476.299987,475.400512,475.470001,190405.0
1704306900,0,2024-01-03 18:35:00,475.48999,476.089904,475.200012,475.950012,175110.0
1704307200,0,2024-01-03 18:40:00,475.98999,476.019897,475.323089,475.427703,119347.0
1704307500,0,2024-01-03 18:45:00,475.440002,476.0,475.369995,475.809906,115122.0
1704307800,0,2024-01-03 18:50:00,475.785003,476.380004,475.510009,475.600006,188207.0
1704308100,0,2024-01-03 18:55:00,475.630004,476.070007,475.429992,475.98999,132664.0
1704308400,0,2024-01-03 19:00:00,475.950012,476.679901,474.520111,474.600006,488499.0
1704308700,0,2024-01-03 19:05:00,474.540008,476.190002,474.450012,475.964996,383153.0
1704309000,0,2024-01-03 19:10:00,475.972808,476.459991,474.450012,474.73001,352037.0
1704309300,0,2024-01-03 19:15:00,474.769989,475.569488,474.48999,475.36499,271489.0
1704309600,0,2024-01-03 19:20:00,475.380004,475.690002,474.660614,475.659912,188972.0
1704309900,0,2024-01-03 19:25:00,475.579986,477.299987,475.5,476.929992,463395.0
1704310200,0,2024-01-03 19:30:00,476.950012,477.185607,476.049987,476.570007,235267.0
1704310500,0,2024-01-03 19:35:00,476.555389,476.8031,475.940002,476.454986,189157.0
1704310800,0,2024-01-03 19:40:00,476.459991,477.769989,476.100006,477.674987,250239.0
1704311100,0,2024-01-03 19:45:00,477.649993,478.100006,476.970092,476.98999,231030.0
1704311400,0,2024-01-03 19:50:00,477.004699,477.399902,476.790008,477.293212,124421.0
1704311700,0,2024-01-03 19:55:00,477.285003,477.510009,476.859985,476.959991,126640.0
1704312000,0,2024-01-03 20:00:00,476.915313,477.5,476.440002,476.579986,206739.0
1704312300,0,2024-01-03 20:05:00,476.709991,476.75,475.390014,475.829986,293029.0
1704312600,0,2024-01-03 20:10:00,475.829986,476.079986,475.440002,475.804992,183915.0
1704312900,0,2024-01-03 20:15:00,475.820007,476.010009,475.440002,475.821685,183155.0
1704313200,0,2024-01-03 20:20:00,475.850402,476.589904,475.5,475.829986,237733.0
1704313500,0,2024-01-03 20:25:00,475.890014,476.519989,475.709991,476.519989,205102.0
1704313800,0,2024-01-03 20:30:00,476.489593,477.470001,476.23999,477.010009,359825.0
1704314100,0,2024-01-03 20:35:00,477.079986,477.209991,476.399993,476.929992,267780.0
1704314400,0,2024-01-03 20:40:00,476.98529,477.220001,475.560089,475.635009,328532.0
1704314700,0,2024-01-03 20:45:00,475.649993,476.25,475.399993,475.519989,310038.0
1704315000,0,2024-01-03 20:50:00,475.559997,475.619995,474.5,474.644989,591888.0
1704315300,0,2024-01-03 20:55:00,474.670013,476.260009,474.670013,475.700012,997348.0
1704378600,0,2024-01-04 14:30:00,477.670013,479.696807,477.5,478.760009,1459035.0
1704378900,0,2024-01-04 14:35:00,478.809997,480.640014,477.809997,478.720001,1047036.0
1704379200,0,2024-01-04 14:40:00,478.769989,478.98001,475.799987,476.649902,846323.0
1704379500,0,2024-01-04 14:45:00,476.5,477.600006,475.850006,475.929992,589372.0
1704379800,0,2024-01-04 14:50:00,475.959991,477.640014,475.799987,476.854095,578531.0
1704380100,0,2024-01-04 14:55:00,476.950012,477.349609,475.959991,476.450012,466051.0
1704380400,0,2024-01-04 15:00:00,476.320007,477.630004,475.079986,477.475006,712499.0
1704380700,0,2024-01-04 15:05:00,477.545013,478.769897,477.320007,478.281707,660597.0
1704381000,0,2024-01-04 15:10:00,478.299987,478.950012,478.03009,478.413696,459176.0
1704381300,0,2024-01-04 15:15:00,478.300689,480.079986,478.190002,479.309997,571962.0
1704381600,0,2024-01-04 15:20:00,479.279998,479.809997,478.829986,479.300109,357516.0
1704381900,0,2024-01-04 15:25:00,479.350006,479.692993,478.799987,479.549987,313793.0
1704382200,0,2024-01-04 15:30:00,479.470306,481.059997,479.450012,480.600006,727075.0
1704382500,0,2024-01-04 15:35:00,480.649993,480.809997,480.010009,480.540008,346216.0
1704382800,0,2024-01-04 15:40:00,480.549987,480.549987,479.600006,479.845001,338745.0
1704383100,0,2024-01-04 15:45:00,479.799987,480.84909,479.470001,480.769989,407258.0
1704383400,0,2024-01-04 15:50:00,480.720092,481.369995,480.22229,481.061798,407127.0
1704383700,0,2024-01-04 15:55:00,481.010894,481.25,479.899993,480.349914,348487.0
1704384000,0,2024-01-04 16:00:00,480.450012,481.639892,480.369995,481.214996,377213.0
1704384300,0,2024-01-04 16:05:00,481.209991,481.579986,480.609985,481.415008,339569.0
1704384600,0,2024-01-04 16:10:00,481.441802,482.690002,481.369995,482.603088,508221.0
1704384900,0,2024-01-04 16:15:00,482.609985,484.010009,482.609985,483.470886,1016631.0
1704385200,0,2024-01-04 16:20:00,483.524993,483.880004,483.179992,483.743896,574411.0
1704385500,0,2024-01-04 16:25:00,483.75,483.909912,482.950103,483.05661,387863.0
1704385800,0,2024-01-04 16:30:00,483.03009,483.157501,482.400085,482.839996,404214.0
1704386100,0,2024-01-04 16:35:00,482.799987,484.200012,482.799987,484.065002,459296.0
1704386400,0,2024-01-04 16:40:00,484.029998,484.880004,483.700012,484.570007,567403.0
1704386700,0,2024-01-04 16:45:00,484.529998,485.0,484.130004,484.244995,445517.0
1704387000,0,2024-01-04 16:50:00,484.210113,484.450012,482.940002,483.100006,447219.0
1704387300,0,2024-01-04 16:55:00,483.190002,483.5,482.73001,483.029998,295628.0
1704387600,0,2024-01-04 17:00:00,483.000091,483.350006,482.380004,482.73001,285922.0
1704387900,0,2024-01-04 17:05:00,482.795013,483.029693,482.399993,482.459991,184334.0
1704388200,0,2024-01-04 17:10:00,482.48999,483.600006,482.299987,483.179992,313676.0
1704388500,0,2024-01-04 17:15:00,483.221801,483.299987,482.149993,482.5,292192.0
1704388800,0,2024-01-04 17:20:00,482.513,483.059997,482.350006,482.386199,172106.0
1704389100,0,2024-01-04 17:25:00,482.459991,482.929992,482.279998,482.690002,194411.0
1704389400,0,2024-01-04 17:30:00,482.688385,482.779998,481.970001,482.174987,328710.0
1704389700,0,2024-01-04 17:35:00,482.173309,482.549896,481.820007,482.339996,149035.0
1704390000,0,2024-01-04 17:40:00,482.33609,482.440002,481.299987,481.450012,206883.0
1704390300,0,2024-01-04 17:45:00,481.5,481.569885,480.529998,481.099914,356025.0
1704390600,0,2024-01-04 17:50:00,481.019989,481.850006,480.725006,481.795013,263164.0
1704390900,0,2024-01-04 17:55:00,481.782714,482.179992,481.475006,482.075012,190753.0
1704391200,0,2024-01-04 18:00:00,482.049987,482.179992,481.709991,482.067504,185534.0
1704391500,0,2024-01-04 18:05:00,482.109985,482.350006,481.813385,482.310089,169326.0
1704391800,0,2024-01-04 18:10:00,482.313812,482.649902,481.611999,482.33789,211484.0
1704392100,0,2024-01-04 18:15:00,482.345886,482.570007,481.709991,482.200012,145898.0
1704392400,0,2024-01-04 18:20:00,482.125,482.570007,481.98001,482.390014,113618.0
1704392700,0,2024-01-04 18:25:00,482.440002,482.890014,482.423095,482.799987,159059.0
1704393000,0,2024-01-04 18:30:00,482.809997,483.341003,482.790008,483.329986,225955.0
1704393300,0,2024-01-04 18:35:00,483.320007,483.920013,483.140014,483.450012,244586.0
1704393600,0,2024-01-04 18:40:00,483.540008,483.850006,483.200012,483.410003,188219.0
1704393900,0,2024-01-04 18:45:00,483.369995,483.440002,482.947998,482.980102,131503.0
1704394200,0,2024-01-04 18:50:00,483.059906,483.260009,482.420013,482.649993,174836.0
1704394500,0,2024-01-04 18:55:00,482.609985,483.299987,482.551391,483.161102,179900.0
1704394800,0,2024-01-04 19:00:00,483.109985,483.450012,482.690093,482.779907,171070.0
1704395100,0,2024-01-04 19:05:00,482.75,483.630004,482.709991,483.109985,312709.0
1704395400,0,2024-01-04 19:10:00,483.109985,483.127014,482.23999,482.825012,244308.0
1704395700,0,2024-01-04 19:15:00,482.834991,483.11499,482.299987,482.334991,159531.0
1704396000,0,2024-01-04 19:20:00,482.299987,482.369903,481.23001,481.529998,283938.0
1704396300,0,2024-01-04 19:25:00,481.510009,481.856201,481.307891,481.440002,156273.0
1704396600,0,2024-01-04 19:30:00,481.440002,481.929992,481.23999,481.73001,198261.0
1704396900,0,2024-01-04 19:35:00,481.700103,481.899993,481.600006,481.773803,116743.0
1704397200,0,2024-01-04 19:40:00,481.809997,481.880004,481.330108,481.404998,135680.0
1704397500,0,2024-01-04 19:45:00,481.350006,482.0,480.890014,481.934997,226243.0
1704397800,0,2024-01-04 19:50:00,481.869995,482.390014,481.670013,482.074798,277123.0
1704398100,0,2024-01-04 19:55:00,482.059997,482.5,481.930114,482.200012,199003.0
1704398400,0,2024-01-04 20:00:00,482.299987,482.790008,482.190093,482.549987,227711.0
1704398700,0,2024-01-04 20:05:00,482.549987,483.35321,482.470001,483.200195,302603.0
1704399000,0,2024-01-04 20:10:00,483.195007,483.549987,482.600006,482.679992,305964.0
1704399300,0,2024-01-04 20:15:00,482.640014,482.700012,481.460113,481.944305,310475.0
1704399600,0,2024-01-04 20:20:00,482.014007,482.23001,481.679992,482.0,182360.0
1704399900,0,2024-01-04 20:25:00,482.0,482.149993,481.5,481.958709,188864.0
1704400200,0,2024-01-04 20:30:00,481.899993,482.499908,481.600006,482.309997,260525.0
1704400500,0,2024-01-04 20:35:00,482.350006,482.600006,481.980499,482.029998,257996.0
1704400800,0,2024-01-04 20:40:00,482.040008,482.23001,481.300109,481.899902,288800.0
1704401100,0,2024-01-04 20:45:00,481.880004,482.320007,481.380004,481.569885,318095.0
1704401400,0,2024-01-04 20:50:00,481.570007,481.700012,479.810089,480.100006,676503.0
1704401700,0,2024-01-04 20:55:00,480.100006,480.920013,479.799987,479.940002,1076528.0
1704465000,0,2024-01-05 14:30:00,484.619995,487.276397,483.060089,486.820007,2669272.0
1704465300,0,2024-01-05 14:35:00,486.820098,487.477203,485.25,485.607299,1039178.0
1704465600,0,2024-01-05 14:40:00,485.650695,486.399993,484.630004,485.649993,734255.0
1704465900,0,2024-01-05 14:45:00,485.640106,486.880004,485.529998,486.23001,583316.0
1704466200,0,2024-01-05 14:50:00,486.339996,486.98999,485.609985,486.290008,529111.0
1704466500,0,2024-01-05 14:55:00,486.299987,486.768005,484.880004,485.170013,555454.0
1704466800,0,2024-01-05 15:00:00,485.209991,488.170013,485.190002,487.709991,1095120.0
1704467100,0,2024-01-05 15:05:00,487.709991,488.549987,487.25,488.5,708370.0
1704467400,0,2024-01-05 15:10:00,488.475006,488.589996,488.019989,488.383605,549045.0
1704467700,0,2024-01-05 15:15:00,488.420013,488.43991,487.028594,487.799987,487407.0
1704468000,0,2024-01-05 15:20:00,487.704986,488.73999,487.350097,488.635009,522068.0
1704468300,0,2024-01-05 15:25:00,488.550109,489.648712,488.550109,489.519989,698024.0
1704468600,0,2024-01-05 15:30:00,489.510009,490.729888,489.079986,490.230102,853252.0
1704468900,0,2024-01-05 15:35:00,490.291107,490.600006,489.579986,490.0,431504.0
1704469200,0,2024-01-05 15:40:00,490.021301,490.850006,489.25,490.670989,623695.0
1704469500,0,2024-01-05 15:45:00,490.674987,491.450012,490.483489,491.31781,643698.0
1704469800,0,2024-01-05 15:50:00,491.420013,491.706298,490.929992,491.660003,526688.0
1704470100,0,2024-01-05 15:55:00,491.619995,492.779998,491.5997,492.43811,764287.0
1704470400,0,2024-01-05 16:00:00,492.48999,493.73001,492.440002,493.380004,857351.0
1704470700,0,2024-01-05 16:05:00,493.399993,493.98999,493.309997,493.905487,725209.0
1704471000,0,2024-01-05 16:10:00,493.899993,495.470001,493.640014,494.004394,1341877.0
1704471300,0,2024-01-05 16:15:00,494.024993,495.010009,493.959991,494.154998,625638.0
1704471600,0,2024-01-05 16:20:00,494.154998,494.209991,493.359985,493.796905,509231.0
1704471900,0,2024-01-05 16:25:00,493.73001,494.200012,493.510009,493.875,433834.0
1704472200,0,2024-01-05 16:30:00,493.899993,494.380004,493.450012,493.799987,459668.0
1704472500,0,2024-01-05 16:35:00,493.839996,494.070007,493.279998,493.609985,301215.0
1704472800,0,2024-01-05 16:40:00,493.587493,493.628295,492.250091,492.48001,523397.0
1704473100,0,2024-01-05 16:45:00,492.477813,493.110412,492.450012,492.839996,376326.0
1704473400,0,2024-01-05 16:50:00,492.899993,493.690002,492.779998,493.415008,347561.0
1704473700,0,2024-01-05 16:55:00,493.440002,493.440002,492.109985,492.587493,482907.0
1704474000,0,2024-01-05 17:00:00,492.490905,492.609985,491.649993,492.044891,405000.0
1704474300,0,2024-01-05 17:05:00,492.044891,492.079986,490.430603,490.765014,583924.0
1704474600,0,2024-01-05 17:10:00,490.695007,490.890014,490.23001,490.575012,502571.0
1704474900,0,2024-01-05 17:15:00,490.575012,490.832702,490.23001,490.290008,371139.0
1704475200,0,2024-01-05 17:20:00,490.309997,490.950012,490.170104,490.609985,383172.0
1704475500,0,2024-01-05 17:25:00,490.606903,490.869995,489.880004,490.412506,306807.0
1704475800,0,2024-01-05 17:30:00,490.370086,490.899902,489.700103,490.670013,343379.0
1704476100,0,2024-01-05 17:35:00,490.649993,491.359985,490.510009,490.635314,414814.0
1704476400,0,2024-01-05 17:40:00,490.570007,491.609985,490.460113,491.440002,853472.0
1704476700,0,2024-01-05 17:45:00,491.440002,491.970001,491.210113,491.442199,373032.0
1704477000,0,2024-01-05 17:50:00,491.480804,492.169891,491.309997,492.070007,315715.0
1704477300,0,2024-01-05 17:55:00,492.079986,492.450012,491.75,492.347686,247051.0
1704477600,0,2024-01-05 18:00:00,492.345001,492.380004,491.171508,491.30841,324034.0
1704477900,0,2024-01-05 18:05:00,491.350006,492.0,491.25,491.820007,212939.0
1704478200,0,2024-01-05 18:10:00,491.790008,492.190002,490.900085,491.057006,255673.0
1704478500,0,2024-01-05 18:15:00,491.089996,491.223907,490.209991,490.25,252171.0
1704478800,0,2024-01-05 18:20:00,490.23999,490.579986,490.100006,490.290008,263255.0
1704479100,0,2024-01-05 18:25:00,490.402801,491.559997,490.402587,491.559997,308541.0
1704479400,0,2024-01-05 18:30:00,491.513214,492.679992,491.48001,492.029998,428274.0
1704479700,0,2024-01-05 18:35:00,492.089996,492.660003,491.970001,492.589996,230054.0
1704480000,0,2024-01-05 18:40:00,492.543792,492.640014,492.076812,492.5,224593.0
1704480300,0,2024-01-05 18:45:00,492.540008,493.350006,492.450012,493.149993,382926.0
1704480600,0,2024-01-05 18:50:00,493.140014,493.5,492.940002,493.0401,259685.0
1704480900,0,2024-01-05 18:55:00,493.129913,493.153503,492.109985,492.259185,258947.0
1704481200,0,2024-01-05 19:00:00,492.290008,492.829986,492.230102,492.73999,159907.0
1704481500,0,2024-01-05 19:05:00,492.679992,492.899993,492.329986,492.456787,182003.0
1704481800,0,2024-01-05 19:10:00,492.510009,492.700012,491.851013,492.136505,267556.0
1704482100,0,2024-01-05 19:15:00,492.059997,492.450012,491.510009,491.56781,261774.0
1704482400,0,2024-01-05 19:20:00,491.660003,492.18991,491.450012,491.964996,207231.0
1704482700,0,2024-01-05 19:25:00,491.964996,492.194488,491.73001,492.099395,137207.0
1704483000,0,2024-01-05 19:30:00,492.029998,492.609985,491.98001,492.435089,265929.0
1704483300,0,2024-01-05 19:35:00,492.5,492.619903,491.5,491.679992,316890.0
1704483600,0,2024-01-05 19:40:00,491.679992,491.734985,490.841094,490.992187,345872.0
1704483900,0,2024-01-05 19:45:00,491.029998,491.418609,490.429992,490.720001,384548.0
1704484200,0,2024-01-05 19:50:00,490.760009,490.879913,489.359985,489.570007,464194.0
1704484500,0,2024-01-05 19:55:00,489.563598,489.850006,489.070007,489.720001,387134.0
1704484800,0,2024-01-05 20:00:00,489.630004,489.970001,488.471008,488.58139,495267.0
1704485100,0,2024-01-05 20:05:00,488.630004,489.25,488.265014,489.190002,402698.0
1704485400,0,2024-01-05 20:10:00,489.190002,489.545013,488.869995,489.350006,384070.0
1704485700,0,2024-01-05 20:15:00,489.309997,489.679992,488.850006,488.971191,282501.0
1704486000,0,2024-01-05 20:20:00,488.948608,489.450012,488.300109,488.320007,357221.0
1704486300,0,2024-01-05 20:25:00,488.35501,489.0,487.8302,488.684997,468251.0
1704486600,0,2024-01-05 20:30:00,488.619995,489.010009,488.049987,488.859008,390163.0
1704486900,0,2024-01-05 20:35:00,488.859985,489.5,488.760009,489.070007,405361.0
1704487200,0,2024-01-05 20:40:00,489.049987,489.470001,488.920013,489.398712,305055.0
1704487500,0,2024-01-05 20:45:00,489.399993,489.799987,489.130004,489.720489,507334.0
1704487800,0,2024-01-05 20:50:00,489.679992,490.429992,489.540008,490.272491,662367.0
1704488100,0,2024-01-05 20:55:00,490.309997,491.029998,490.290008,490.899993,1203717.0
1704724200,0,2024-01-08 14:30:00,495.119995,500.0,494.790008,499.514801,3102874.0
1704724500,0,2024-01-08 14:35:00,499.570007,503.600006,498.429992,503.560211,2464100.0
1704724800,0,2024-01-08 14:40:00,503.4906,508.809906,503.420013,508.720092,3025761.0
1704725100,0,2024-01-08 14:45:00,508.76239,512.539978,508.579986,510.049987,2855582.0
1704725400,0,2024-01-08 14:50:00,510.074493,511.0,508.149993,510.679992,2300398.0
1704725700,0,2024-01-08 14:55:00,510.664703,511.410003,508.399993,510.720001,1518423.0
1704726000,0,2024-01-08 15:00:00,510.75,511.5,509.0,511.404998,1058807.0
1704726300,0,2024-01-08 15:05:00,511.426208,513.369873,511.329986,512.830017,1608954.0
1704726600,0,2024-01-08 15:10:00,512.945373,514.460021,512.770019,514.22998,1421375.0
1704726900,0,2024-01-08 15:15:00,514.206115,515.150024,513.330017,514.570007,1723179.0
1704727200,0,2024-01-08 15:20:00,514.630004,514.640014,512.760009,512.950012,843494.0
1704727500,0,2024-01-08 15:25:00,513.130004,513.289978,512.020019,513.260009,818361.0
1704727800,0,2024-01-08 15:30:00,513.270019,513.669982,512.800109,513.390014,587956.0
1704728100,0,2024-01-08 15:35:00,513.349975,514.209899,513.159973,514.18988,671221.0
1704728400,0,2024-01-08 15:40:00,514.169982,515.72998,513.01007,513.440002,1234189.0
1704728700,0,2024-01-08 15:45:00,513.429992,514.799987,513.320129,514.640014,515733.0
1704729000,0,2024-01-08 15:50:00,514.640014,514.72998,514.159973,514.335876,512494.0
1704729300,0,2024-01-08 15:55:00,514.537292,514.630004,513.659973,514.265014,579661.0
1704729600,0,2024-01-08 16:00:00,513.909973,514.200012,512.529174,512.775024,655480.0
1704729900,0,2024-01-08 16:05:00,512.700073,513.179992,512.179992,512.299987,513818.0
1704730200,0,2024-01-08 16:10:00,512.25,512.460021,510.799987,511.304992,977521.0
1704730500,0,2024-01-08 16:15:00,511.315002,511.769989,510.619995,511.25,797669.0
1704730800,0,2024-01-08 16:20:00,511.299896,512.899902,511.209991,512.174987,653492.0
1704731100,0,2024-01-08 16:25:00,512.165771,513.200012,511.510009,512.820007,635923.0
1704731400,0,2024-01-08 16:30:00,512.868591,513.900024,512.23999,513.739929,585031.0
1704731700,0,2024-01-08 16:35:00,513.700012,514.97998,513.619995,514.919128,785266.0
1704732000,0,2024-01-08 16:40:00,514.909973,515.46997,512.909973,513.099975,1102422.0
1704732300,0,2024-01-08 16:45:00,513.099975,513.159973,511.910003,512.539978,661358.0
1704732600,0,2024-01-08 16:50:00,512.47998,512.789978,511.612304,512.182922,432735.0
1704732900,0,2024-01-08 16:55:00,512.23999,513.859985,511.720001,513.802307,562120.0
1704733200,0,2024-01-08 17:00:00,513.723999,514.179992,513.349975,513.936523,444652.0
1704733500,0,2024-01-08 17:05:00,513.929992,513.940002,512.559997,512.85498,386892.0
1704733800,0,2024-01-08 17:10:00,512.87207,513.799987,512.75,512.825012,348085.0
1704734100,0,2024-01-08 17:15:00,512.820007,512.820007,512.150024,512.23999,376332.0
1704734400,0,2024-01-08 17:20:00,512.284973,512.369995,511.600006,512.0,436764.0
1704734700,0,2024-01-08 17:25:00,511.959991,512.190002,511.570007,511.862609,279337.0
1704735000,0,2024-01-08 17:30:00,511.869995,512.580017,511.029998,512.455993,459373.0
1704735300,0,2024-01-08 17:35:00,512.450012,513.349975,512.099975,513.320007,350968.0
1704735600,0,2024-01-08 17:40:00,513.289978,513.450012,512.8302,513.26007,324426.0
1704735900,0,2024-01-08 17:45:00,513.268005,513.5,512.73999,513.409973,301964.0
1704736200,0,2024-01-08 17:50:00,513.432495,513.940002,513.183288,513.82788,364528.0
1704736500,0,2024-01-08 17:55:00,513.859985,514.349975,513.510009,514.270019,368515.0
1704736800,0,2024-01-08 18:00:00,514.252075,514.252075,513.510009,513.90979,211057.0
1704737100,0,2024-01-08 18:05:00,513.929992,514.98999,513.900024,514.950012,465763.0
1704737400,0,2024-01-08 18:10:00,514.929992,515.0,514.304626,514.585021,399767.0
1704737700,0,2024-01-08 18:15:00,514.599975,515.320007,514.340026,514.576416,522439.0
1704738000,0,2024-01-08 18:20:00,514.580017,515.130004,514.270507,515.119506,331564.0
1704738300,0,2024-01-08 18:25:00,515.082519,515.25,514.789978,515.119995,293148.0
1704738600,0,2024-01-08 18:30:00,515.130004,516.5,514.335021,514.780029,1002438.0
1704738900,0,2024-01-08 18:35:00,514.789978,515.019897,514.299987,514.75,311865.0
1704739200,0,2024-01-08 18:40:00,514.809997,515.48999,514.429992,515.255004,308372.0
1704739500,0,2024-01-08 18:45:00,515.269775,516.390014,515.246887,516.340026,479979.0
1704739800,0,2024-01-08 18:50:00,516.389099,516.630004,515.710021,516.429992,444094.0
1704740100,0,2024-01-08 18:55:00,516.450012,516.48999,515.619995,516.270019,315960.0
1704740400,0,2024-01-08 19:00:00,516.297729,517.469909,515.630981,517.091674,791821.0
1704740700,0,2024-01-08 19:05:00,517.077087,517.650024,516.820007,517.580017,408214.0
1704741000,0,2024-01-08 19:10:00,517.580017,517.950012,516.900024,517.927978,547602.0
1704741300,0,2024-01-08 19:15:00,517.940002,518.0,516.570007,516.955078,546096.0
1704741600,0,2024-01-08 19:20:00,516.96997,517.329895,516.169982,516.429992,379892.0
1704741900,0,2024-01-08 19:25:00,516.48999,517.5,516.369995,517.400024,371487.0
1704742200,0,2024-01-08 19:30:00,517.433898,518.090026,517.380004,517.799987,456361.0
1704742500,0,2024-01-08 19:35:00,517.830017,517.890014,516.760803,516.765197,324849.0
1704742800,0,2024-01-08 19:40:00,516.765197,517.169982,516.52008,517.092285,363878.0
1704743100,0,2024-01-08 19:45:00,517.112976,517.98999,517.112976,517.434997,505484.0
1704743400,0,2024-01-08 19:50:00,517.484985,517.98999,517.099975,517.48999,390220.0
1704743700,0,2024-01-08 19:55:00,517.460021,518.200012,516.872375,516.872375,484164.0
1704744000,0,2024-01-08 20:00:00,516.859985,517.070007,516.064697,516.761413,499422.0
1704744300,0,2024-01-08 20:05:00,516.755004,517.640014,516.286682,517.03009,561403.0
1704744600,0,2024-01-08 20:10:00,517.119873,518.260009,516.580017,518.114074,602260.0
1704744900,0,2024-01-08 20:15:00,518.16101,518.780029,517.516418,518.708801,611541.0
1704745200,0,2024-01-08 20:20:00,518.679992,518.97998,517.5,518.830017,773065.0
1704745500,0,2024-01-08 20:25:00,518.799987,518.950012,518.080078,518.703491,450478.0
1704745800,0,2024-01-08 20:30:00,518.690002,519.0,518.159973,518.637695,459768.0
1704746100,0,2024-01-08 20:35:00,518.611572,519.590026,518.390014,519.549987,687314.0
1704746400,0,2024-01-08 20:40:00,519.520019,519.940002,519.450073,519.900024,656516.0
1704746700,0,2024-01-08 20:45:00,519.859985,521.440002,519.5,520.919982,1290980.0
1704747000,0,2024-01-08 20:50:00,520.919982,522.369995,520.840087,521.9104,1270258.0
1704747300,0,2024-01-08 20:55:00,521.900024,522.75,521.340026,522.549987,1560145.0
1704810600,0,2024-01-09 14:30:00,524.010009,525.25,520.880004,521.869995,4842130.0
1704810900,0,2024-01-09 14:35:00,521.840026,521.909973,516.900024,519.320007,2595177.0
1704811200,0,2024-01-09 14:40:00,519.320007,521.289978,517.799987,518.799987,1694645.0
1704811500,0,2024-01-09 14:45:00,518.760009,519.830017,517.591125,518.359985,1030844.0
1704811800,0,2024-01-09 14:50:00,518.419982,521.390014,517.770019,520.859985,1220345.0
1704812100,0,2024-01-09 14:55:00,520.929992,523.369995,520.400024,523.049987,1383536.0
1704812400,0,2024-01-09 15:00:00,522.909973,524.299987,522.238281,522.914978,1277098.0
1704812700,0,2024-01-09 15:05:00,522.960021,524.200012,521.799987,524.149902,1109044.0
1704813000,0,2024-01-09 15:10:00,523.974975,525.090026,523.309997,523.325012,1060853.0
1704813300,0,2024-01-09 15:15:00,523.338989,524.580017,522.880004,523.420471,976732.0
1704813600,0,2024-01-09 15:20:00,523.5,526.198974,523.403991,525.982482,1122251.0
1704813900,0,2024-01-09 15:25:00,525.955017,526.059997,523.53009,524.736328,892140.0
1704814200,0,2024-01-09 15:30:00,524.789978,525.0,521.549987,522.5,1066664.0
1704814500,0,2024-01-09 15:35:00,522.562805,524.72998,522.309997,524.71997,844329.0
1704814800,0,2024-01-09 15:40:00,524.73999,524.741027,522.72998,522.73999,597396.0
1704815100,0,2024-01-09 15:45:00,522.72998,522.868774,520.799987,522.770507,857812.0
1704815400,0,2024-01-09 15:50:00,522.700012,523.19989,521.150024,522.21997,723525.0
1704815700,0,2024-01-09 15:55:00,522.270019,523.880004,522.109985,523.840026,675233.0
1704816000,0,2024-01-09 16:00:00,523.760009,524.859985,523.620117,524.789978,608310.0
1704816300,0,2024-01-09 16:05:00,524.679992,525.669982,523.599975,525.409973,877647.0
1704816600,0,2024-01-09 16:10:00,525.460021,525.510009,524.640075,525.31018,465325.0
1704816900,0,2024-01-09 16:15:00,525.255004,527.049987,525.039978,526.91278,943303.0
1704817200,0,2024-01-09 16:20:00,526.919982,528.96997,526.159973,528.760009,1390748.0
1704817500,0,2024-01-09 16:25:00,528.794982,529.010009,527.640014,528.599975,911433.0
1704817800,0,2024-01-09 16:30:00,528.524108,528.830017,527.706298,528.119995,563053.0
1704818100,0,2024-01-09 16:35:00,528.119995,529.960021,528.059997,529.429809,901241.0
1704818400,0,2024-01-09 16:40:00,529.46997,530.099975,529.030029,529.789001,888842.0
1704818700,0,2024-01-09 16:45:00,529.738281,531.459899,529.738281,531.231811,1017940.0
1704819000,0,2024-01-09 16:50:00,531.289916,534.0,531.200927,533.911499,1450444.0
1704819300,0,2024-01-09 16:55:00,533.910217,534.450012,532.75,533.265991,1073352.0
1704819600,0,2024-01-09 17:00:00,533.320007,534.799987,532.48999,534.599975,958219.0
1704819900,0,2024-01-09 17:05:00,534.559997,535.5,534.150024,534.619995,1116738.0
1704820200,0,2024-01-09 17:10:00,534.693298,535.68988,534.039978,535.490295,767639.0
1704820500,0,2024-01-09 17:15:00,535.450012,535.789978,534.099975,534.599975,803992.0
1704820800,0,2024-01-09 17:20:00,534.599975,534.72998,533.42102,534.321411,637828.0
1704821100,0,2024-01-09 17:25:00,534.369873,534.640014,533.940002,534.21582,455298.0
1704821400,0,2024-01-09 17:30:00,534.369995,534.47998,533.700012,534.119995,452483.0
1704821700,0,2024-01-09 17:35:00,534.116699,536.969909,534.109985,535.815673,1157585.0
1704822000,0,2024-01-09 17:40:00,535.905029,536.890014,535.810119,536.650024,631811.0
1704822300,0,2024-01-09 17:45:00,536.649475,537.648986,536.400024,536.98999,847548.0
1704822600,0,2024-01-09 17:50:00,536.98999,537.419982,536.359985,537.25,622116.0
1704822900,0,2024-01-09 17:55:00,537.21997,538.0,536.51007,537.890014,632746.0
1704823200,0,2024-01-09 18:00:00,537.799987,539.25,537.609985,539.090515,1043110.0
1704823500,0,2024-01-09 18:05:00,539.096008,539.46997,538.599975,539.070007,1086469.0
1704823800,0,2024-01-09 18:10:00,539.130004,540.609985,539.039978,539.710021,1045653.0
1704824100,0,2024-01-09 18:15:00,539.734985,540.510009,539.400024,539.799987,742000.0
1704824400,0,2024-01-09 18:20:00,539.789978,540.71997,539.260009,539.820129,838026.0
1704824700,0,2024-01-09 18:25:00,539.903381,540.0,538.599975,538.708007,741540.0
1704825000,0,2024-01-09 18:30:00,538.669982,538.700012,537.299987,538.049987,1037462.0
1704825300,0,2024-01-09 18:35:00,538.10498,539.289978,537.880004,538.385009,718309.0
1704825600,0,2024-01-09 18:40:00,538.440002,538.599975,537.630126,538.049987,504145.0
1704825900,0,2024-01-09 18:45:00,538.049987,539.380004,537.650024,539.119995,668714.0
1704826200,0,2024-01-09 18:50:00,539.150024,540.020019,539.099975,539.549987,712791.0
1704826500,0,2024-01-09 18:55:00,539.609924,539.94989,539.260009,539.945007,424233.0
1704826800,0,2024-01-09 19:00:00,539.849975,542.0,539.849975,541.549987,1124122.0
1704827100,0,2024-01-09 19:05:00,541.593505,543.25,541.530029,542.955017,1068823.0
1704827400,0,2024-01-09 19:10:00,542.859985,542.914978,541.299987,541.371704,663415.0
1704827700,0,2024-01-09 19:15:00,541.349975,541.570007,540.429992,541.330017,721332.0
1704828000,0,2024-01-09 19:20:00,541.326904,542.099975,540.530029,540.929992,661505.0
1704828300,0,2024-01-09 19:25:00,540.940002,541.200012,539.25,539.75,683567.0
1704828600,0,2024-01-09 19:30:00,539.710021,540.98999,539.020019,540.820007,816220.0
1704828900,0,2024-01-09 19:35:00,540.820007,541.010009,539.599975,539.650024,519517.0
1704829200,0,2024-01-09 19:40:00,539.654174,540.169982,538.5,538.784973,604245.0
1704829500,0,2024-01-09 19:45:00,538.700012,540.119995,538.700012,540.119995,615424.0
1704829800,0,2024-01-09 19:50:00,540.10498,540.400024,539.25,539.869995,539890.0
1704830100,0,2024-01-09 19:55:00,539.9375,540.249877,539.309997,539.755615,374742.0
1704830400,0,2024-01-09 20:00:00,539.840026,540.105407,539.109985,539.809997,403155.0
1704830700,0,2024-01-09 20:05:00,539.809997,539.97998,536.610107,538.150024,1184252.0
1704831000,0,2024-01-09 20:10:00,538.148071,538.840026,536.359985,537.130004,801472.0
1704831300,0,2024-01-09 20:15:00,537.215026,537.599975,536.059997,536.170104,608194.0
1704831600,0,2024-01-09 20:20:00,536.168395,537.741027,535.599975,535.68988,789641.0
1704831900,0,2024-01-09 20:25:00,535.57489,536.25,534.360107,535.584716,986832.0
1704832200,0,2024-01-09 20:30:00,535.539978,536.570007,534.870117,535.039978,817840.0
1704832500,0,2024-01-09 20:35:00,535.099975,535.349975,533.940002,534.5,727838.0
1704832800,0,2024-01-09 20:40:00,534.509887,534.659973,532.150024,533.065979,1266209.0
1704833100,0,2024-01-09 20:45:00,533.080017,533.419921,530.520019,530.97583,1329545.0
1704833400,0,2024-01-09 20:50:00,531.0,531.75,530.181701,531.23999,1440680.0
1704833700,0,2024-01-09 20:55:00,531.280029,532.21997,530.460021,531.309997,1682984.0
1704897000,0,2024-01-10 14:30:00,536.159973,541.859985,534.890014,539.71997,4671160.0
1704897300,0,2024-01-10 14:35:00,539.835021,541.0,537.349975,538.369384,1677301.0
1704897600,0,2024-01-10 14:40:00,538.169982,538.419799,535.97998,536.091125,1372231.0
1704897900,0,2024-01-10 14:45:00,536.180114,539.549987,536.180114,539.102111,1366514.0
1704898200,0,2024-01-10 14:50:00,539.085571,539.159973,536.890014,538.71997,1033971.0
1704898500,0,2024-01-10 14:55:00,538.809997,539.960021,537.150024,539.640075,1058669.0
1704898800,0,2024-01-10 15:00:00,539.669982,539.950012,537.369995,537.810302,942896.0
1704899100,0,2024-01-10 15:05:00,537.809997,539.97998,537.47998,539.21997,905334.0
1704899400,0,2024-01-10 15:10:00,539.21997,542.760009,538.910095,541.915527,1602041.0
1704899700,0,2024-01-10 15:15:00,541.919982,543.659973,541.67218,543.099914,1343474.0
1704900000,0,2024-01-10 15:20:00,543.01947,543.48999,540.880004,541.010009,993850.0
1704900300,0,2024-01-10 15:25:00,540.958496,541.929992,539.659973,541.489929,1144590.0
1704900600,0,2024-01-10 15:30:00,541.5,542.710021,541.150024,541.3526,847873.0
1704900900,0,2024-01-10 15:35:00,541.429992,542.109985,540.849975,541.950012,480820.0
1704901200,0,2024-01-10 15:40:00,541.909973,544.25,541.830017,543.907226,1031151.0
1704901500,0,2024-01-10 15:45:00,543.950012,544.98999,543.336303,544.700012,1067343.0
1704901800,0,2024-01-10 15:50:00,544.789978,545.099975,543.830017,544.077697,768515.0
1704902100,0,2024-01-10 15:55:00,544.080017,546.0,544.010009,545.690002,898648.0
1704902400,0,2024-01-10 16:00:00,545.669982,546.0,545.010925,545.539978,687110.0
1704902700,0,2024-01-10 16:05:00,545.580017,545.75,544.109985,544.912597,638536.0
1704903000,0,2024-01-10 16:10:00,544.869995,544.940002,542.550415,543.414978,838039.0
1704903300,0,2024-01-10 16:15:00,543.429992,543.929992,542.119995,543.580017,735011.0
1704903600,0,2024-01-10 16:20:00,543.549987,544.869995,543.45758,544.155029,618985.0
1704903900,0,2024-01-10 16:25:00,544.099975,544.400024,542.820007,543.10498,498148.0
1704904200,0,2024-01-10 16:30:00,543.145019,543.639892,542.25,542.459289,477996.0
1704904500,0,2024-01-10 16:35:00,542.5,543.090026,542.420104,542.726806,363209.0
1704904800,0,2024-01-10 16:40:00,542.792907,543.799987,542.72998,543.429992,408022.0
1704905100,0,2024-01-10 16:45:00,543.494995,543.659912,542.607482,543.149902,338633.0
1704905400,0,2024-01-10 16:50:00,542.984191,543.210021,541.419982,541.789916,611890.0
1704905700,0,2024-01-10 16:55:00,541.73999,542.299987,541.515014,541.792114,333669.0
1704906000,0,2024-01-10 17:00:00,541.849975,541.989929,540.430114,540.813171,528103.0
1704906300,0,2024-01-10 17:05:00,540.670104,541.260009,539.849975,541.169982,692787.0
1704906600,0,2024-01-10 17:10:00,541.200012,542.599975,541.159973,542.414978,487759.0
1704906900,0,2024-01-10 17:15:00,542.400024,542.44989,541.414794,542.066101,382875.0
1704907200,0,2024-01-10 17:20:00,542.089904,542.450012,541.700012,541.775024,291497.0
1704907500,0,2024-01-10 17:25:00,541.770019,542.101074,541.300109,541.919982,224252.0
1704907800,0,2024-01-10 17:30:00,541.999877,543.409973,541.882324,542.940002,453377.0
1704908100,0,2024-01-10 17:35:00,542.890014,544.409973,542.750671,544.159973,501555.0
1704908400,0,2024-01-10 17:40:00,544.150024,544.799987,542.700012,543.299987,552100.0
1704908700,0,2024-01-10 17:45:00,543.255371,544.099975,542.900024,543.981201,325908.0
1704909000,0,2024-01-10 17:50:00,544.0,544.349975,543.020019,543.119995,360766.0
1704909300,0,2024-01-10 17:55:00,543.169982,543.599975,542.590026,543.133483,305877.0
1704909600,0,2024-01-10 18:00:00,543.200012,543.864318,542.21997,543.710021,431119.0
1704909900,0,2024-01-10 18:05:00,543.760009,544.139892,542.960021,543.070007,374958.0
1704910200,0,2024-01-10 18:10:00,543.099975,543.44989,542.22998,542.569885,348503.0
1704910500,0,2024-01-10 18:15:00,542.5,542.840026,541.799987,542.573913,326058.0
1704910800,0,2024-01-10 18:20:00,542.599975,542.599975,541.400024,542.460021,352259.0
1704911100,0,2024-01-10 18:25:00,542.429992,542.75,541.96997,542.130004,219325.0
1704911400,0,2024-01-10 18:30:00,542.124572,543.279907,542.049987,542.940002,296626.0
1704911700,0,2024-01-10 18:35:00,542.921203,543.510009,542.580993,543.114013,259555.0
1704912000,0,2024-01-10 18:40:00,543.119995,543.599975,542.640014,543.0,285015.0
1704912300,0,2024-01-10 18:45:00,543.059997,543.25,542.659973,543.049987,223936.0
1704912600,0,2024-01-10 18:50:00,543.220275,543.679992,543.01007,543.099975,250712.0
1704912900,0,2024-01-10 18:55:00,543.140014,543.580017,542.630004,542.98999,272789.0
1704913200,0,2024-01-10 19:00:00,543.0,543.580017,542.71997,543.299987,240481.0
1704913500,0,2024-01-10 19:05:00,543.299987,543.799987,542.909973,543.429504,343528.0
1704913800,0,2024-01-10 19:10:00,543.385192,543.880004,542.919982,543.427307,373809.0
1704914100,0,2024-01-10 19:15:00,543.494995,544.799987,543.400024,544.629394,511613.0
1704914400,0,2024-01-10 19:20:00,544.702026,544.705871,543.549987,543.690002,349002.0
1704914700,0,2024-01-10 19:25:00,543.739929,543.929992,542.010009,542.119995,466678.0
1704915000,0,2024-01-10 19:30:00,542.106994,542.700012,541.659973,542.097778,459007.0
1704915300,0,2024-01-10 19:35:00,542.070007,542.330017,541.270019,541.700012,429028.0
1704915600,0,2024-01-10 19:40:00,541.775085,542.069885,540.710021,540.968627,470726.0
1704915900,0,2024-01-10 19:45:00,540.96997,541.869995,540.400024,541.760009,523857.0
1704916200,0,2024-01-10 19:50:00,541.809997,542.960021,541.799987,542.650024,680112.0
1704916500,0,2024-01-10 19:55:00,542.664978,543.760009,542.664978,543.424987,548159.0
1704916800,0,2024-01-10 20:00:00,543.459899,543.570007,542.720092,543.049987,393921.0
1704917100,0,2024-01-10 20:05:00,543.119873,543.599975,542.551086,543.391723,367717.0
1704917400,0,2024-01-10 20:10:00,543.404602,543.520019,542.010009,542.404113,346741.0
1704917700,0,2024-01-10 20:15:00,542.400024,543.099975,541.760009,542.950012,403602.0
1704918000,0,2024-01-10 20:20:00,543.0,543.280029,541.51007,541.700012,488183.0
1704918300,0,2024-01-10 20:25:00,541.72998,542.559997,541.56958,542.11499,352768.0
1704918600,0,2024-01-10 20:30:00,542.080017,542.789978,541.820007,542.395019,322229.0
1704918900,0,2024-01-10 20:35:00,542.450012,542.520019,541.619995,541.789978,344650.0
1704919200,0,2024-01-10 20:40:00,541.720092,541.780029,540.669982,541.070007,611351.0
1704919500,0,2024-01-10 20:45:00,541.043518,541.789916,540.330017,540.330993,660182.0
1704919800,0,2024-01-10 20:50:00,540.330017,541.890014,539.52008,541.849487,1023466.0
1704920100,0,2024-01-10 20:55:00,541.890014,543.659973,541.780029,543.5,1542632.0
1704983400,0,2024-01-11 14:30:00,549.98999,553.460021,547.549987,551.119995,4793083.0
1704983700,0,2024-01-11 14:35:00,551.119995,552.97998,550.549987,551.429992,1412619.0
1704984000,0,2024-01-11 14:40:00,551.5,551.97998,547.630004,547.73999,1396941.0
1704984300,0,2024-01-11 14:45:00,547.695007,548.0,546.020019,546.090026,1258740.0
1704984600,0,2024-01-11 14:50:00,546.309997,547.184509,545.010009,546.905029,1152931.0
1704984900,0,2024-01-11 14:55:00,546.905029,548.599975,546.900024,548.520019,927394.0
1704985200,0,2024-01-11 15:00:00,548.549987,548.651,544.330017,544.549987,947765.0
1704985500,0,2024-01-11 15:05:00,544.330017,544.630004,540.299987,540.380004,1700694.0
1704985800,0,2024-01-11 15:10:00,540.369995,542.277587,538.820007,541.280029,1474829.0
1704986100,0,2024-01-11 15:15:00,541.359985,544.73999,541.010009,544.570007,935149.0
1704986400,0,2024-01-11 15:20:00,544.700012,545.22998,543.820007,544.35498,939196.0
1704986700,0,2024-01-11 15:25:00,544.429992,545.75,544.099975,545.184997,678225.0
1704987000,0,2024-01-11 15:30:00,545.169982,546.419921,543.390014,543.521972,833389.0
1704987300,0,2024-01-11 15:35:00,543.521911,545.520019,543.5,544.210021,554280.0
1704987600,0,2024-01-11 15:40:00,544.21997,544.700012,542.539978,543.299987,579530.0
1704987900,0,2024-01-11 15:45:00,543.44989,543.44989,540.210021,541.0,649011.0
1704988200,0,2024-01-11 15:50:00,541.130004,542.299987,541.010009,541.369995,519394.0
1704988500,0,2024-01-11 15:55:00,541.469726,542.940002,541.140075,542.064697,494022.0
1704988800,0,2024-01-11 16:00:00,542.200012,542.789978,541.5,541.809997,515036.0
1704989100,0,2024-01-11 16:05:00,541.830993,542.080017,539.869995,539.96997,618973.0
1704989400,0,2024-01-11 16:10:00,539.900024,540.849975,537.25,537.25,962788.0
1704989700,0,2024-01-11 16:15:00,537.22998,537.97998,535.599975,537.70343,1401481.0
1704990000,0,2024-01-11 16:20:00,537.679992,539.889892,537.599975,539.700012,697624.0
1704990300,0,2024-01-11 16:25:00,539.570007,540.380004,538.369995,538.550109,589066.0
1704990600,0,2024-01-11 16:30:00,538.5,539.299987,537.700012,538.695007,578216.0
1704990900,0,2024-01-11 16:35:00,538.723205,540.029907,538.371215,538.460021,535033.0
1704991200,0,2024-01-11 16:40:00,538.5,539.039978,537.369995,537.406188,609678.0
1704991500,0,2024-01-11 16:45:00,537.349975,539.059997,536.059997,539.059997,756194.0
1704991800,0,2024-01-11 16:50:00,539.059997,539.23999,537.850097,538.419982,436097.0
1704992100,0,2024-01-11 16:55:00,538.409973,540.0,538.0,538.97583,554897.0
1704992400,0,2024-01-11 17:00:00,538.869995,540.71997,538.740112,540.440002,535263.0
1704992700,0,2024-01-11 17:05:00,540.429992,541.948974,540.380004,541.820007,563083.0
1704993000,0,2024-01-11 17:10:00,541.849975,542.399902,540.800109,541.813293,566361.0
1704993300,0,2024-01-11 17:15:00,541.845886,542.089904,540.559997,541.224975,456779.0
1704993600,0,2024-01-11 17:20:00,541.14093,542.159973,540.547119,541.770019,469105.0
1704993900,0,2024-01-11 17:25:00,542.571411,542.599914,541.23999,541.325988,279121.0
1704994200,0,2024-01-11 17:30:00,541.262207,542.409912,541.262207,542.075012,328950.0
1704994500,0,2024-01-11 17:35:00,542.140014,543.010009,541.500305,542.75,354301.0
1704994800,0,2024-01-11 17:40:00,542.71997,545.559997,542.710021,545.309997,870408.0
1704995100,0,2024-01-11 17:45:00,545.280029,545.859924,545.010009,545.75,614953.0
1704995400,0,2024-01-11 17:50:00,545.784729,546.840026,545.619995,546.679992,791744.0
1704995700,0,2024-01-11 17:55:00,546.609985,547.119995,546.030029,546.250976,618474.0
1704996000,0,2024-01-11 18:00:00,546.22998,548.47998,545.820007,548.244995,889996.0
1704996300,0,2024-01-11 18:05:00,548.289978,548.909973,547.450012,547.887817,718954.0
1704996600,0,2024-01-11 18:10:00,547.900024,548.96997,547.600097,548.590026,538871.0
1704996900,0,2024-01-11 18:15:00,548.700012,549.349975,548.565795,549.150024,635813.0
1704997200,0,2024-01-11 18:20:00,549.150024,550.349975,548.950012,550.25,884275.0
1704997500,0,2024-01-11 18:25:00,550.280029,551.0,549.200012,549.330017,887510.0
1704997800,0,2024-01-11 18:30:00,549.320007,549.909973,548.549987,548.950012,520897.0
1704998100,0,2024-01-11 18:35:00,549.0,549.929992,548.799987,549.695007,443978.0
1704998400,0,2024-01-11 18:40:00,549.760009,550.080017,549.150024,549.467712,404561.0
1704998700,0,2024-01-11 18:45:00,549.450012,549.789978,547.799987,547.909973,609473.0
1704999000,0,2024-01-11 18:50:00,548.100891,550.0,547.110107,549.244995,726364.0
1704999300,0,2024-01-11 18:55:00,549.244995,550.969909,549.130004,550.268615,786061.0
1704999600,0,2024-01-11 19:00:00,550.25,550.94989,549.300292,549.359985,546026.0
1704999900,0,2024-01-11 19:05:00,549.405029,549.590026,548.210083,548.43988,612910.0
1705000200,0,2024-01-11 19:10:00,548.440002,550.0,548.289978,549.859985,533359.0
1705000500,0,2024-01-11 19:15:00,549.849975,549.940002,549.049987,549.090087,287024.0
1705000800,0,2024-01-11 19:20:00,549.219909,549.729919,547.780029,548.010009,476127.0
1705001100,0,2024-01-11 19:25:00,548.070007,549.369995,547.770019,549.190002,558853.0
1705001400,0,2024-01-11 19:30:00,549.190002,550.580017,549.150024,549.630004,583249.0
1705001700,0,2024-01-11 19:35:00,549.620117,549.93988,549.130004,549.6557,263312.0
1705002000,0,2024-01-11 19:40:00,549.599975,550.48999,549.5,549.69989,396149.0
1705002300,0,2024-01-11 19:45:00,549.609985,550.650024,549.571777,550.428588,442079.0
1705002600,0,2024-01-11 19:50:00,550.48999,551.419982,550.460021,551.119995,718948.0
1705002900,0,2024-01-11 19:55:00,551.059997,552.0,550.950012,551.288085,685964.0
1705003200,0,2024-01-11 20:00:00,551.404907,551.519897,549.520019,550.070007,641722.0
1705003500,0,2024-01-11 20:05:00,550.010009,550.248107,549.159973,549.554321,488818.0
1705003800,0,2024-01-11 20:10:00,549.520019,550.425292,548.400085,549.98999,620928.0
1705004100,0,2024-01-11 20:15:00,549.96997,550.069885,548.150024,548.905029,525709.0
1705004400,0,2024-01-11 20:20:00,548.97998,549.810791,548.900024,549.400024,384806.0
1705004700,0,2024-01-11 20:25:00,549.440002,550.0,548.369995,548.766296,437170.0
1705005000,0,2024-01-11 20:30:00,548.75,549.180419,548.340026,548.481384,360394.0
1705005300,0,2024-01-11 20:35:00,548.554992,548.590026,546.000122,546.55249,868334.0
1705005600,0,2024-01-11 20:40:00,546.543579,547.809997,546.280029,546.775024,708483.0
1705005900,0,2024-01-11 20:45:00,546.700012,547.989013,546.370117,547.440002,631531.0
1705006200,0,2024-01-11 20:50:00,547.429992,547.960021,546.539978,547.849975,676153.0
1705006500,0,2024-01-11 20:55:00,547.760009,548.869873,547.542114,548.299987,1115282.0
1705069800,0,2024-01-12 14:30:00,546.200012,548.880004,543.549987,547.237304,2498532.0
1705070100,0,2024-01-12 14:35:00,547.270019,548.179992,545.390075,546.971984,927940.0
1705070400,0,2024-01-12 14:40:00,547.0,548.460021,545.72998,547.635009,850877.0
1705070700,0,2024-01-12 14:45:00,547.559997,549.140014,546.98999,548.563171,931255.0
1705071000,0,2024-01-12 14:50:00,548.420715,549.700012,547.440002,547.799987,1015120.0
1705071300,0,2024-01-12 14:55:00,547.669982,549.070007,547.180114,547.190124,715750.0
1705071600,0,2024-01-12 15:00:00,547.270019,547.429992,544.97998,546.109985,891775.0
1705071900,0,2024-01-12 15:05:00,546.119995,548.955017,545.900024,548.275024,849249.0
1705072200,0,2024-01-12 15:10:00,548.210021,548.75,545.73999,546.494995,686472.0
1705072500,0,2024-01-12 15:15:00,546.510009,547.659973,545.309997,545.765014,678259.0
1705072800,0,2024-01-12 15:20:00,545.869995,546.989196,545.640075,546.340026,528352.0
1705073100,0,2024-01-12 15:25:00,546.395019,548.0,546.395019,547.380004,566600.0
1705073400,0,2024-01-12 15:30:00,547.450012,548.359924,547.159973,547.670593,446728.0
1705073700,0,2024-01-12 15:35:00,547.770019,547.919921,545.169982,545.539978,578438.0
1705074000,0,2024-01-12 15:40:00,545.5401,546.75,544.75,545.901916,659298.0
1705074300,0,2024-01-12 15:45:00,546.039978,546.150024,544.530029,544.580017,514485.0
1705074600,0,2024-01-12 15:50:00,544.549987,545.109985,543.300781,544.304992,926561.0
1705074900,0,2024-01-12 15:55:00,544.309997,545.330017,544.25,544.674987,548283.0
1705075200,0,2024-01-12 16:00:00,544.650024,545.820007,544.21997,544.965026,428683.0
1705075500,0,2024-01-12 16:05:00,545.0,546.299926,544.520019,546.200012,435984.0
1705075800,0,2024-01-12 16:10:00,546.176025,547.368774,545.700073,547.309997,528113.0
1705076100,0,2024-01-12 16:15:00,547.30017,548.190002,547.159973,547.664978,592416.0
1705076400,0,2024-01-12 16:20:00,547.691528,547.880004,546.960021,547.46997,384505.0
1705076700,0,2024-01-12 16:25:00,547.46997,548.090026,546.880004,546.950195,432284.0
1705077000,0,2024-01-12 16:30:00,546.994995,547.369873,546.309997,546.815002,452781.0
1705077300,0,2024-01-12 16:35:00,546.815002,546.96997,544.904907,545.760009,425863.0
1705077600,0,2024-01-12 16:40:00,545.931701,546.789978,545.5,546.299987,367238.0
1705077900,0,2024-01-12 16:45:00,546.299987,546.599975,545.799987,546.197082,270297.0
1705078200,0,2024-01-12 16:50:00,546.294982,546.599975,545.450012,545.809997,338993.0
1705078500,0,2024-01-12 16:55:00,545.900024,546.0,545.030029,545.525024,320605.0
1705078800,0,2024-01-12 17:00:00,545.530029,545.75,545.140075,545.380004,233300.0
1705079100,0,2024-01-12 17:05:00,545.406677,546.299987,545.406677,545.871398,265180.0
1705079400,0,2024-01-12 17:10:00,545.830017,547.0,545.830017,546.48999,357015.0
1705079700,0,2024-01-12 17:15:00,546.46997,546.710021,546.159973,546.5531,419291.0
1705080000,0,2024-01-12 17:20:00,546.559875,546.779907,545.650024,545.804687,245352.0
1705080300,0,2024-01-12 17:25:00,545.700012,546.275024,545.289978,546.140014,254692.0
1705080600,0,2024-01-12 17:30:00,546.143371,546.44989,545.890014,546.140014,198434.0
1705080900,0,2024-01-12 17:35:00,546.169982,546.18988,545.669982,546.075012,157328.0
1705081200,0,2024-01-12 17:40:00,546.075012,546.479919,545.830017,546.309997,225165.0
1705081500,0,2024-01-12 17:45:00,546.309997,546.320007,545.580017,545.887023,177351.0
1705081800,0,2024-01-12 17:50:00,545.780029,546.590026,545.5,546.349975,315067.0
1705082100,0,2024-01-12 17:55:00,546.349975,546.584472,545.799987,546.273315,189913.0
1705082400,0,2024-01-12 18:00:00,546.21997,546.400024,546.070007,546.289978,124133.0
1705082700,0,2024-01-12 18:05:00,546.250305,546.47998,545.809997,546.26007,194017.0
1705083000,0,2024-01-12 18:10:00,546.400024,546.991516,546.299987,546.705322,248786.0
1705083300,0,2024-01-12 18:15:00,546.675598,546.839904,546.299987,546.440002,161656.0
1705083600,0,2024-01-12 18:20:00,546.513916,546.789978,546.059997,546.549987,223377.0
1705083900,0,2024-01-12 18:25:00,546.51007,546.73999,546.260009,546.300598,128380.0
1705084200,0,2024-01-12 18:30:00,546.380004,546.534973,545.929321,546.359985,181531.0
1705084500,0,2024-01-12 18:35:00,546.359985,546.669982,546.0,546.494995,215667.0
1705084800,0,2024-01-12 18:40:00,546.5,546.72998,546.25,546.579711,135437.0
1705085100,0,2024-01-12 18:45:00,546.510009,546.909973,546.299987,546.86499,197030.0
1705085400,0,2024-01-12 18:50:00,546.865295,547.98999,546.570007,547.789978,417082.0
1705085700,0,2024-01-12 18:55:00,547.799987,548.229919,547.27008,547.830017,450536.0
1705086000,0,2024-01-12 19:00:00,547.794982,547.849975,547.429992,547.565002,244602.0
1705086300,0,2024-01-12 19:05:00,547.594299,547.789978,547.130004,547.780029,207283.0
1705086600,0,2024-01-12 19:10:00,547.790588,548.47998,547.440002,548.333312,361562.0
1705086900,0,2024-01-12 19:15:00,548.299987,549.1427,548.190002,548.715026,526392.0
1705087200,0,2024-01-12 19:20:00,548.715026,548.919921,547.410095,547.942504,427653.0
1705087500,0,2024-01-12 19:25:00,547.880004,547.960021,547.120117,547.477722,329293.0
1705087800,0,2024-01-12 19:30:00,547.410583,547.650024,546.75,546.960021,316194.0
1705088100,0,2024-01-12 19:35:00,546.964599,547.049926,546.049987,546.664978,271528.0
1705088400,0,2024-01-12 19:40:00,546.71997,547.150024,546.510009,546.924011,264706.0
1705088700,0,2024-01-12 19:45:00,546.96997,547.25,546.75,547.096679,222665.0
1705089000,0,2024-01-12 19:50:00,547.099975,547.42987,547.0,547.099975,239541.0
1705089300,0,2024-01-12 19:55:00,547.059997,547.400024,546.690002,546.906188,251731.0
1705089600,0,2024-01-12 20:00:00,546.929992,546.950012,546.25,546.739929,291666.0
1705089900,0,2024-01-12 20:05:00,546.710021,547.053405,546.47998,546.590026,221088.0
1705090200,0,2024-01-12 20:10:00,546.61499,546.799987,546.109985,546.700012,259786.0
1705090500,0,2024-01-12 20:15:00,546.684997,546.900024,545.770019,546.147827,295156.0
1705090800,0,2024-01-12 20:20:00,546.112609,546.400024,545.400024,545.75,254428.0
1705091100,0,2024-01-12 20:25:00,545.749877,546.590026,545.690002,546.250122,331856.0
1705091400,0,2024-01-12 20:30:00,546.345092,546.640014,545.799987,546.561828,245022.0
1705091700,0,2024-01-12 20:35:00,546.549987,546.590026,546.007629,546.076416,228819.0
1705092000,0,2024-01-12 20:40:00,546.184997,546.960021,546.03009,546.784973,397974.0
1705092300,0,2024-01-12 20:45:00,546.730773,547.0,546.559997,546.940002,278552.0
1705092600,0,2024-01-12 20:50:00,547.0,547.099975,546.510009,546.869995,349978.0
1705092900,0,2024-01-12 20:55:00,546.840026,547.47998,546.789978,547.080017,729705.0
1705415400,0,2024-01-16 14:30:00,550.179992,555.979919,549.0,554.98999,3307465.0
1705415700,0,2024-01-16 14:35:00,554.814208,557.97998,554.814208,556.270019,1680045.0
1705416000,0,2024-01-16 14:40:00,556.150024,556.929992,554.23999,555.398498,972135.0
1705416300,0,2024-01-16 14:45:00,555.5,557.849975,554.770019,557.039978,973639.0
1705416600,0,2024-01-16 14:50:00,557.077209,557.224975,555.140014,556.080017,761929.0
1705416900,0,2024-01-16 14:55:00,556.080017,557.5,555.809997,557.309997,754504.0
1705417200,0,2024-01-16 15:00:00,557.213195,557.43988,555.390014,556.099975,706151.0
1705417500,0,2024-01-16 15:05:00,556.099975,559.380004,556.090026,559.227722,890102.0
1705417800,0,2024-01-16 15:10:00,559.389892,559.390014,558.080017,558.880126,724618.0
1705418100,0,2024-01-16 15:15:00,559.099975,559.97998,558.439575,559.599975,682724.0
1705418400,0,2024-01-16 15:20:00,559.59851,560.359985,558.5,560.35028,859881.0
1705418700,0,2024-01-16 15:25:00,560.279785,560.619995,559.599975,560.549987,678297.0
1705419000,0,2024-01-16 15:30:00,560.640014,562.356079,560.320617,561.359985,1037980.0
1705419300,0,2024-01-16 15:35:00,561.37799,561.450012,559.210388,561.112182,752148.0
1705419600,0,2024-01-16 15:40:00,561.179992,563.0,560.929992,562.789978,754441.0
1705419900,0,2024-01-16 15:45:00,562.780029,564.5,562.409973,563.965393,941229.0
1705420200,0,2024-01-16 15:50:00,563.950012,567.0,563.950012,566.48999,1082760.0
1705420500,0,2024-01-16 15:55:00,566.538024,566.799987,565.410095,565.530029,840042.0
1705420800,0,2024-01-16 16:00:00,565.580017,565.940002,562.650024,564.46997,1047705.0
1705421100,0,2024-01-16 16:05:00,564.329589,565.700012,563.549987,564.5,560246.0
1705421400,0,2024-01-16 16:10:00,564.539978,564.649902,562.059997,564.325012,692218.0
1705421700,0,2024-01-16 16:15:00,564.48999,565.950012,563.510009,565.038208,592857.0
1705422000,0,2024-01-16 16:20:00,565.070007,566.47998,564.960021,566.140014,513095.0
1705422300,0,2024-01-16 16:25:00,566.210021,566.47998,565.25,565.692871,412796.0
1705422600,0,2024-01-16 16:30:00,565.809997,567.5,565.637084,567.21997,691370.0
1705422900,0,2024-01-16 16:35:00,567.258972,567.72998,566.0,566.780029,592829.0
1705423200,0,2024-01-16 16:40:00,566.700012,568.349914,566.630798,567.252807,640053.0
1705423500,0,2024-01-16 16:45:00,567.380004,567.48999,565.130004,565.450012,526550.0
1705423800,0,2024-01-16 16:50:00,565.429992,565.690002,564.059997,564.070007,538511.0
1705424100,0,2024-01-16 16:55:00,564.059997,564.875,563.610107,564.359985,433962.0
1705424400,0,2024-01-16 17:00:00,564.330017,564.799987,562.820312,563.0,435025.0
1705424700,0,2024-01-16 17:05:00,562.965026,563.590026,561.940002,562.210327,447523.0
1705425000,0,2024-01-16 17:10:00,562.359985,563.96997,562.169982,563.585021,460598.0
1705425300,0,2024-01-16 17:15:00,563.510009,564.150024,562.710021,562.880004,325802.0
1705425600,0,2024-01-16 17:20:00,562.880004,563.849914,562.580017,563.270019,325294.0
1705425900,0,2024-01-16 17:25:00,563.255004,563.48999,561.609985,562.309875,363600.0
1705426200,0,2024-01-16 17:30:00,562.200012,562.47998,561.599975,562.270019,324807.0
1705426500,0,2024-01-16 17:35:00,562.299987,563.799987,562.190124,562.98999,321205.0
1705426800,0,2024-01-16 17:40:00,562.971984,563.224975,562.210021,562.255004,226482.0
1705427100,0,2024-01-16 17:45:00,562.255004,562.619995,560.940002,561.159973,334922.0
1705427400,0,2024-01-16 17:50:00,561.150024,561.710815,560.880004,561.139892,314379.0
1705427700,0,2024-01-16 17:55:00,561.0,561.75,560.5,561.090026,303719.0
1705428000,0,2024-01-16 18:00:00,560.909973,561.320007,560.576477,560.83612,244916.0
1705428300,0,2024-01-16 18:05:00,560.869995,561.890014,560.780029,561.280029,258542.0
1705428600,0,2024-01-16 18:10:00,561.349975,562.179992,561.243713,562.135009,264538.0
1705428900,0,2024-01-16 18:15:00,562.135009,563.5,562.060119,562.72998,452641.0
1705429200,0,2024-01-16 18:20:00,562.71997,563.289978,562.020019,563.145019,266344.0
1705429500,0,2024-01-16 18:25:00,563.140014,563.799987,562.5,563.67041,279630.0
1705429800,0,2024-01-16 18:30:00,563.760009,564.049987,563.429992,563.960021,781899.0
1705430100,0,2024-01-16 18:35:00,563.934997,564.080017,562.90039,563.150024,252791.0
1705430400,0,2024-01-16 18:40:00,563.081298,564.039978,562.869995,563.629028,243327.0
1705430700,0,2024-01-16 18:45:00,563.570983,563.630004,562.609497,563.099975,238985.0
1705431000,0,2024-01-16 18:50:00,563.049987,563.530029,562.42102,562.757873,227797.0
1705431300,0,2024-01-16 18:55:00,562.659973,562.669982,561.231018,561.878417,341024.0
1705431600,0,2024-01-16 19:00:00,561.760009,562.25,561.599975,561.734985,174155.0
1705431900,0,2024-01-16 19:05:00,561.659973,562.580017,561.400024,561.586608,553561.0
1705432200,0,2024-01-16 19:10:00,561.73999,562.429992,561.530029,561.983215,240509.0
1705432500,0,2024-01-16 19:15:00,561.97998,562.0,560.25,560.599975,391786.0
1705432800,0,2024-01-16 19:20:00,560.630004,561.880004,560.500122,561.431213,295302.0
1705433100,0,2024-01-16 19:25:00,561.520019,562.130004,561.113098,561.859985,260054.0
1705433400,0,2024-01-16 19:30:00,561.809997,562.590026,561.511413,562.572021,282858.0
1705433700,0,2024-01-16 19:35:00,562.590026,562.73999,561.599975,561.745483,225887.0
1705434000,0,2024-01-16 19:40:00,561.78601,562.099975,561.640014,562.033996,171291.0
1705434300,0,2024-01-16 19:45:00,562.099975,563.099975,561.818603,562.979797,288742.0
1705434600,0,2024-01-16 19:50:00,562.994995,563.599975,562.799987,563.200012,322167.0
1705434900,0,2024-01-16 19:55:00,563.201904,563.320007,562.520019,562.765014,214039.0
1705435200,0,2024-01-16 20:00:00,562.71997,563.351928,562.030029,562.094726,253868.0
1705435500,0,2024-01-16 20:05:00,562.0,562.299987,561.5,561.820007,258688.0
1705435800,0,2024-01-16 20:10:00,561.820007,562.509887,561.400024,561.580993,266478.0
1705436100,0,2024-01-16 20:15:00,561.46997,562.349975,561.25,562.25,255796.0
1705436400,0,2024-01-16 20:20:00,562.21997,562.43988,561.299987,561.83258,208911.0
1705436700,0,2024-01-16 20:25:00,561.710083,562.159912,560.55017,561.053771,351052.0
1705437000,0,2024-01-16 20:30:00,561.070007,561.590026,560.300109,560.549987,405957.0
1705437300,0,2024-01-16 20:35:00,560.624084,561.460021,560.51007,561.119995,322324.0
1705437600,0,2024-01-16 20:40:00,561.096496,561.890014,560.950012,561.599914,310341.0
1705437900,0,2024-01-16 20:45:00,561.559997,562.210021,561.039978,561.280029,405388.0
1705438200,0,2024-01-16 20:50:00,561.25,562.599975,561.090026,562.47998,557699.0
1705438500,0,2024-01-16 20:55:00,562.460021,564.010009,562.414978,564.0,1167207.0
1705501800,0,2024-01-17 14:30:00,563.46997,564.706787,554.539978,554.780029,3920433.0
1705502100,0,2024-01-17 14:35:00,554.724975,556.859985,553.52539,555.98999,1525765.0
1705502400,0,2024-01-17 14:40:00,555.97998,558.210021,554.23999,554.849975,1219575.0
1705502700,0,2024-01-17 14:45:00,554.770019,555.23999,551.26007,552.61499,1437948.0
1705503000,0,2024-01-17 14:50:00,552.640014,552.640014,549.520019,550.195373,1435737.0
1705503300,0,2024-01-17 14:55:00,550.099975,551.700012,549.25,549.887084,1182213.0
1705503600,0,2024-01-17 15:00:00,549.851074,550.299987,547.400024,550.147705,1556487.0
1705503900,0,2024-01-17 15:05:00,550.174987,552.25,549.200012,551.510009,1612558.0
1705504200,0,2024-01-17 15:10:00,551.510009,553.479919,550.25,553.034973,1011998.0
1705504500,0,2024-01-17 15:15:00,553.070007,553.96997,552.840026,553.534973,986694.0
1705504800,0,2024-01-17 15:20:00,553.400024,553.400024,551.859985,553.179992,991182.0
1705505100,0,2024-01-17 15:25:00,553.23999,555.130004,553.13977,554.159973,881342.0
1705505400,0,2024-01-17 15:30:00,554.150024,555.0,553.299987,553.732482,668932.0
1705505700,0,2024-01-17 15:35:00,553.650024,555.319885,552.359985,554.940002,789578.0
1705506000,0,2024-01-17 15:40:00,554.900024,555.880004,554.5,554.97998,530713.0
1705506300,0,2024-01-17 15:45:00,554.955017,555.820007,554.549987,554.895019,469446.0
1705506600,0,2024-01-17 15:50:00,554.849975,555.780029,554.75,555.325012,409865.0
1705506900,0,2024-01-17 15:55:00,555.445312,556.450012,554.539978,556.409606,597847.0
1705507200,0,2024-01-17 16:00:00,556.386291,557.950012,556.329895,557.940002,814353.0
1705507500,0,2024-01-17 16:05:00,557.900024,558.590026,557.200012,557.679992,706134.0
1705507800,0,2024-01-17 16:10:00,557.640014,557.72998,556.140014,556.380004,469957.0
1705508100,0,2024-01-17 16:15:00,556.377197,557.909973,556.289978,557.409973,475972.0
1705508400,0,2024-01-17 16:20:00,557.355407,559.319885,557.250122,559.159912,634665.0
1705508700,0,2024-01-17 16:25:00,559.103088,559.25,558.170104,558.890014,489891.0
1705509000,0,2024-01-17 16:30:00,558.940002,559.75,558.929992,559.534973,515850.0
1705509300,0,2024-01-17 16:35:00,559.525024,559.960021,559.030029,559.48999,400793.0
1705509600,0,2024-01-17 16:40:00,559.447326,559.599975,558.369995,558.72998,472403.0
1705509900,0,2024-01-17 16:45:00,558.797424,560.159973,557.32843,557.909973,681186.0
1705510200,0,2024-01-17 16:50:00,557.940002,558.270019,556.840026,556.942626,461217.0
1705510500,0,2024-01-17 16:55:00,556.942626,557.73999,556.900085,557.12799,337632.0
1705510800,0,2024-01-17 17:00:00,557.130126,557.619995,556.880004,557.003784,267463.0
1705511100,0,2024-01-17 17:05:00,556.950012,557.159973,556.409973,556.609985,394260.0
1705511400,0,2024-01-17 17:10:00,556.650024,558.099975,556.359985,557.767028,381996.0
1705511700,0,2024-01-17 17:15:00,557.734985,558.210021,557.529785,557.960021,254735.0
1705512000,0,2024-01-17 17:20:00,557.983215,558.169982,555.869995,556.215026,405544.0
1705512300,0,2024-01-17 17:25:00,556.270019,556.549926,555.96997,556.35498,272670.0
1705512600,0,2024-01-17 17:30:00,556.304992,556.75,555.929992,556.159973,278098.0
1705512900,0,2024-01-17 17:35:00,556.200012,556.609924,555.510009,555.820007,357395.0
1705513200,0,2024-01-17 17:40:00,555.879882,556.005493,555.099975,555.421875,310262.0
1705513500,0,2024-01-17 17:45:00,555.47998,556.869995,555.349975,556.450012,364509.0
1705513800,0,2024-01-17 17:50:00,556.409973,557.330017,556.200073,557.109985,320993.0
1705514100,0,2024-01-17 17:55:00,557.119995,558.146911,556.910095,557.688293,355656.0
1705514400,0,2024-01-17 18:00:00,557.619812,558.440002,557.599975,558.390014,290296.0
1705514700,0,2024-01-17 18:05:00,558.380004,558.42987,557.1781,557.184997,238779.0
1705515000,0,2024-01-17 18:10:00,557.234985,557.385009,556.5,556.820007,274624.0
1705515300,0,2024-01-17 18:15:00,556.780029,556.900024,556.200073,556.530029,186366.0
1705515600,0,2024-01-17 18:20:00,556.609985,556.609985,555.400024,556.332824,390708.0
1705515900,0,2024-01-17 18:25:00,556.409973,556.440002,555.730102,556.195007,185954.0
1705516200,0,2024-01-17 18:30:00,556.174987,556.69989,555.870117,556.301879,260929.0
1705516500,0,2024-01-17 18:35:00,556.289978,557.190002,556.200012,556.900024,299188.0
1705516800,0,2024-01-17 18:40:00,556.905029,557.140014,556.400024,556.900024,227555.0
1705517100,0,2024-01-17 18:45:00,556.950012,557.140014,555.299987,555.885009,304381.0
1705517400,0,2024-01-17 18:50:00,555.885009,557.5,555.878479,557.005004,348222.0
1705517700,0,2024-01-17 18:55:00,557.10498,557.940002,556.849975,557.72528,284209.0
1705518000,0,2024-01-17 19:00:00,557.73999,558.780029,557.609985,558.640014,401641.0
1705518300,0,2024-01-17 19:05:00,558.56018,558.739929,557.900024,558.440002,307591.0
1705518600,0,2024-01-17 19:10:00,558.5,558.559997,557.929992,557.929992,148603.0
1705518900,0,2024-01-17 19:15:00,558.015014,559.400024,558.0,558.890014,301971.0
1705519200,0,2024-01-17 19:20:00,558.842224,560.0,558.705078,559.918823,473992.0
1705519500,0,2024-01-17 19:25:00,559.929992,560.633972,559.81781,560.436279,482964.0
1705519800,0,2024-01-17 19:30:00,560.445007,561.570007,560.400085,561.409912,538403.0
1705520100,0,2024-01-17 19:35:00,561.409912,562.0,560.967773,561.640014,559271.0
1705520400,0,2024-01-17 19:40:00,561.650024,562.760009,561.099975,562.589477,586385.0
1705520700,0,2024-01-17 19:45:00,562.650024,562.71997,560.900024,561.184997,476672.0
1705521000,0,2024-01-17 19:50:00,561.179992,561.662719,561.148925,561.460021,232916.0
1705521300,0,2024-01-17 19:55:00,561.467285,561.619995,561.0,561.064819,253851.0
1705521600,0,2024-01-17 20:00:00,561.190002,561.299987,559.090087,559.289978,462891.0
1705521900,0,2024-01-17 20:05:00,559.284973,559.743103,559.050109,559.120117,400333.0
1705522200,0,2024-01-17 20:10:00,559.159973,559.909973,557.530029,557.770019,490183.0
1705522500,0,2024-01-17 20:15:00,557.842529,559.260009,557.640075,558.837097,357582.0
1705522800,0,2024-01-17 20:20:00,558.72998,558.869995,557.630004,557.700012,378975.0
1705523100,0,2024-01-17 20:25:00,557.700012,557.860595,556.810119,557.215087,439962.0
1705523400,0,2024-01-17 20:30:00,557.311218,558.760009,556.789978,558.630004,468570.0
1705523700,0,2024-01-17 20:35:00,558.664978,559.359924,558.437988,559.359924,376839.0
1705524000,0,2024-01-17 20:40:00,559.324401,559.889892,559.0,559.588684,391260.0
1705524300,0,2024-01-17 20:45:00,559.630004,560.19989,559.490112,559.619995,408024.0
1705524600,0,2024-01-17 20:50:00,559.590026,561.909973,559.590026,560.890014,810514.0
1705524900,0,2024-01-17 20:55:00,560.820007,561.109985,560.151123,560.510009,899403.0
1705588200,0,2024-01-18 14:30:00,572.599975,573.400024,568.880004,571.19989,4137728.0
1705588500,0,2024-01-18 14:35:00,571.020019,574.96997,570.840026,574.925781,1902443.0
1705588800,0,2024-01-18 14:40:00,574.900024,575.200012,573.169982,573.789978,1177047.0
1705589100,0,2024-01-18 14:45:00,573.619995,574.150024,572.510009,572.710388,957513.0
1705589400,0,2024-01-18 14:50:00,572.721496,573.099975,571.349975,571.395874,825695.0
1705589700,0,2024-01-18 14:55:00,571.405395,571.799987,570.770019,571.280029,782136.0
1705590000,0,2024-01-18 15:00:00,571.280029,571.799987,569.215026,570.695983,896658.0
1705590300,0,2024-01-18 15:05:00,570.840026,571.119995,570.210021,570.630004,585356.0
1705590600,0,2024-01-18 15:10:00,570.669982,572.010009,570.570129,571.580017,668777.0
1705590900,0,2024-01-18 15:15:00,571.520019,573.47998,571.25,572.539978,819980.0
1705591200,0,2024-01-18 15:20:00,572.599975,573.259887,571.659973,571.822204,591242.0
1705591500,0,2024-01-18 15:25:00,571.869995,572.249084,571.340026,571.700012,432469.0
1705591800,0,2024-01-18 15:30:00,571.700012,573.109985,570.599975,573.008972,702684.0
1705592100,0,2024-01-18 15:35:00,572.984008,573.609985,572.559997,573.015014,584367.0
1705592400,0,2024-01-18 15:40:00,573.030029,573.400024,572.340026,573.072021,454338.0
1705592700,0,2024-01-18 15:45:00,573.179992,575.200012,573.0,574.672729,1044685.0
1705593000,0,2024-01-18 15:50:00,574.631774,575.739929,574.570007,575.70819,807146.0
1705593300,0,2024-01-18 15:55:00,575.599975,575.940002,573.71997,574.330017,671017.0
1705593600,0,2024-01-18 16:00:00,574.299987,574.369995,572.236877,572.289978,555216.0
1705593900,0,2024-01-18 16:05:00,572.290588,573.840026,572.22998,573.474975,449441.0
1705594200,0,2024-01-18 16:10:00,573.440002,574.450012,573.39508,573.780029,415454.0
1705594500,0,2024-01-18 16:15:00,573.859985,575.109985,573.200012,575.054992,425365.0
1705594800,0,2024-01-18 16:20:00,575.054992,575.830017,574.46997,574.960083,502977.0
1705595100,0,2024-01-18 16:25:00,575.010009,575.5,574.299987,575.210021,335853.0
1705595400,0,2024-01-18 16:30:00,575.280029,576.0,574.859985,574.886413,469335.0
1705595700,0,2024-01-18 16:35:00,574.909973,575.210021,574.280029,574.348022,322618.0
1705596000,0,2024-01-18 16:40:00,574.395019,574.48999,572.700012,573.459411,468669.0
1705596300,0,2024-01-18 16:45:00,573.539978,573.879882,572.534179,573.809997,406858.0
1705596600,0,2024-01-18 16:50:00,573.804992,574.580017,573.590087,574.429992,386192.0
1705596900,0,2024-01-18 16:55:00,574.342712,575.369995,574.200073,575.075012,405422.0
1705597200,0,2024-01-18 17:00:00,575.109985,575.171386,572.010009,572.099975,786395.0
1705597500,0,2024-01-18 17:05:00,572.059997,572.639892,570.0,570.294982,670700.0
1705597800,0,2024-01-18 17:10:00,570.315002,570.559875,568.400024,569.320007,915823.0
1705598100,0,2024-01-18 17:15:00,569.164978,571.0,569.01007,569.679992,725434.0
1705598400,0,2024-01-18 17:20:00,569.645996,570.0,568.520019,568.56427,452627.0
1705598700,0,2024-01-18 17:25:00,568.57312,570.349914,568.559997,570.159973,385953.0
1705599000,0,2024-01-18 17:30:00,570.155029,570.249877,568.720581,569.0,343975.0
1705599300,0,2024-01-18 17:35:00,569.010009,569.94989,568.25,569.73999,347889.0
1705599600,0,2024-01-18 17:40:00,569.794982,570.950012,569.130004,570.373596,433028.0
1705599900,0,2024-01-18 17:45:00,570.384216,570.71997,569.799987,570.510009,332285.0
1705600200,0,2024-01-18 17:50:00,570.5401,570.669982,568.880004,569.242187,286761.0
1705600500,0,2024-01-18 17:55:00,569.340026,569.809326,569.039978,569.549987,244458.0
1705600800,0,2024-01-18 18:00:00,569.46997,569.760009,568.2901,568.48999,371597.0
1705601100,0,2024-01-18 18:05:00,568.510009,568.609985,565.919982,566.599975,776839.0
1705601400,0,2024-01-18 18:10:00,566.520019,566.650024,564.400024,564.87677,676839.0
1705601700,0,2024-01-18 18:15:00,564.891784,565.21997,562.849975,563.799987,545094.0
1705602000,0,2024-01-18 18:20:00,563.839782,563.960021,561.070007,563.159912,832491.0
1705602300,0,2024-01-18 18:25:00,563.065002,563.440002,562.070007,562.816711,475869.0
1705602600,0,2024-01-18 18:30:00,562.822082,565.190002,562.640075,565.10498,506945.0
1705602900,0,2024-01-18 18:35:00,565.115417,566.429992,564.840087,566.099975,583610.0
1705603200,0,2024-01-18 18:40:00,566.130004,567.559875,565.799987,567.100097,531591.0
1705603500,0,2024-01-18 18:45:00,567.159973,567.73999,566.669982,566.849975,586996.0
1705603800,0,2024-01-18 18:50:00,566.800109,567.204223,566.244995,566.679992,339139.0
1705604100,0,2024-01-18 18:55:00,566.655029,568.0,566.169982,567.580017,430377.0
1705604400,0,2024-01-18 19:00:00,567.559997,568.760009,567.530029,568.409973,459242.0
1705604700,0,2024-01-18 19:05:00,568.419982,568.960021,568.049987,568.59497,362945.0
1705605000,0,2024-01-18 19:10:00,568.460083,569.409973,568.080017,568.849975,436652.0
1705605300,0,2024-01-18 19:15:00,568.96997,569.48999,567.770019,567.849975,457573.0
1705605600,0,2024-01-18 19:20:00,567.859985,570.099975,567.610107,569.650024,448735.0
1705605900,0,2024-01-18 19:25:00,569.700012,570.0,569.107727,569.679992,435658.0
1705606200,0,2024-01-18 19:30:00,569.760009,570.549926,569.204528,569.280029,461981.0
1705606500,0,2024-01-18 19:35:00,569.25,569.96997,568.880004,569.091125,324252.0
1705606800,0,2024-01-18 19:40:00,569.059997,569.379882,568.299987,568.46997,303721.0
1705607100,0,2024-01-18 19:45:00,568.47998,569.295593,567.47998,569.020019,452033.0
1705607400,0,2024-01-18 19:50:00,569.119995,569.609985,568.520019,569.25,344080.0
1705607700,0,2024-01-18 19:55:00,569.349975,569.630004,568.560119,568.999877,324850.0
1705608000,0,2024-01-18 20:00:00,569.0,569.010009,567.5,568.29779,314448.0
1705608300,0,2024-01-18 20:05:00,568.294982,569.126708,568.080017,568.900024,329263.0
1705608600,0,2024-01-18 20:10:00,568.869995,569.200012,567.659973,567.789001,344347.0
1705608900,0,2024-01-18 20:15:00,567.734985,568.679992,567.619995,568.350097,240870.0
1705609200,0,2024-01-18 20:20:00,568.419982,568.75,567.799987,568.23999,271832.0
1705609500,0,2024-01-18 20:25:00,568.270019,569.559875,567.916503,569.440002,413418.0
1705609800,0,2024-01-18 20:30:00,569.5,570.020019,569.256225,569.822204,484048.0
1705610100,0,2024-01-18 20:35:00,569.799987,570.200012,568.830017,568.830017,432721.0
1705610400,0,2024-01-18 20:40:00,568.820007,569.770019,568.400024,569.72998,318633.0
1705610700,0,2024-01-18 20:45:00,569.650024,570.190002,569.510009,570.080017,446477.0
1705611000,0,2024-01-18 20:50:00,570.109985,571.849975,569.900024,571.123474,1042179.0
1705611300,0,2024-01-18 20:55:00,571.109985,571.200012,570.082702,570.982116,1130316.0
1705674600,0,2024-01-19 14:30:00,579.890014,580.0,572.25,576.989929,4781368.0
1705674900,0,2024-01-19 14:35:00,576.97998,579.380004,575.97998,577.188293,1440193.0
1705675200,0,2024-01-19 14:40:00,577.301818,577.741088,574.679992,576.984985,1273856.0
1705675500,0,2024-01-19 14:45:00,576.914978,578.320007,576.099975,576.425598,722397.0
1705675800,0,2024-01-19 14:50:00,576.530029,577.71997,575.5,577.275024,751103.0
1705676100,0,2024-01-19 14:55:00,577.25,577.409973,575.25,576.359985,629066.0
1705676400,0,2024-01-19 15:00:00,576.5,578.46997,576.273315,577.399902,869148.0
1705676700,0,2024-01-19 15:05:00,577.340026,577.409973,574.0,574.718688,776634.0
1705677000,0,2024-01-19 15:10:00,574.773071,577.0,574.340026,576.520874,660145.0
1705677300,0,2024-01-19 15:15:00,576.47998,577.869995,576.40747,577.124389,597555.0
1705677600,0,2024-01-19 15:20:00,577.140014,577.609985,576.270019,577.132812,402391.0
1705677900,0,2024-01-19 15:25:00,577.199096,578.929992,577.059997,578.929992,800229.0
1705678200,0,2024-01-19 15:30:00,578.849975,578.98999,577.71997,578.140014,513569.0
1705678500,0,2024-01-19 15:35:00,578.22998,580.549987,578.030029,580.320007,995259.0
1705678800,0,2024-01-19 15:40:00,580.320007,580.859924,579.632873,580.780883,644594.0
1705679100,0,2024-01-19 15:45:00,580.859924,580.97998,578.735107,578.75,581294.0
1705679400,0,2024-01-19 15:50:00,578.720092,580.054077,578.560119,579.724975,450181.0
1705679700,0,2024-01-19 15:55:00,579.690002,580.700012,579.651672,580.291381,491608.0
1705680000,0,2024-01-19 16:00:00,580.353027,581.849914,579.549987,581.748901,689482.0
1705680300,0,2024-01-19 16:05:00,581.72998,582.320007,581.400024,581.799987,633888.0
1705680600,0,2024-01-19 16:10:00,581.776123,582.820007,581.520019,581.530578,594668.0
1705680900,0,2024-01-19 16:15:00,581.570007,582.5,581.109985,582.258178,548362.0
1705681200,0,2024-01-19 16:20:00,582.210083,582.5,581.599975,582.48999,392034.0
1705681500,0,2024-01-19 16:25:00,582.442199,582.75,582.090026,582.419982,402334.0
1705681800,0,2024-01-19 16:30:00,582.419006,583.210021,581.73999,582.669982,682450.0
1705682100,0,2024-01-19 16:35:00,582.670471,582.849975,581.880004,582.690002,450963.0
1705682400,0,2024-01-19 16:40:00,582.650024,584.140014,582.299987,582.559997,841039.0
1705682700,0,2024-01-19 16:45:00,582.523193,582.69989,581.830017,582.580017,518679.0
1705683000,0,2024-01-19 16:50:00,582.650024,584.5,582.599975,583.510009,760608.0
1705683300,0,2024-01-19 16:55:00,583.504028,585.090026,583.47998,585.090026,689162.0
1705683600,0,2024-01-19 17:00:00,585.087219,587.22998,585.000976,587.029602,1032636.0
1705683900,0,2024-01-19 17:05:00,587.090026,587.179992,586.200073,586.380004,610034.0
1705684200,0,2024-01-19 17:10:00,586.390014,586.820007,583.919982,586.19989,1225885.0
1705684500,0,2024-01-19 17:15:00,586.200012,587.159973,585.950012,586.249877,526085.0
1705684800,0,2024-01-19 17:20:00,586.184997,588.25,585.599975,588.209289,613361.0
1705685100,0,2024-01-19 17:25:00,588.18402,589.0,587.692382,588.849975,644630.0
1705685400,0,2024-01-19 17:30:00,588.848999,590.880004,588.320007,589.289978,625806.0
1705685700,0,2024-01-19 17:35:00,589.179992,589.419982,587.799987,588.159973,563656.0
1705686000,0,2024-01-19 17:40:00,588.270019,588.75,587.690795,588.140014,348042.0
1705686300,0,2024-01-19 17:45:00,588.130004,588.619995,587.419982,587.534973,352901.0
1705686600,0,2024-01-19 17:50:00,587.580017,588.869995,587.450012,588.726989,377023.0
1705686900,0,2024-01-19 17:55:00,588.651977,588.789916,588.1651,588.390014,282258.0
1705687200,0,2024-01-19 18:00:00,588.390014,588.640014,587.550109,588.21997,403383.0
1705687500,0,2024-01-19 18:05:00,588.150024,589.280029,587.900024,589.0,428487.0
1705687800,0,2024-01-19 18:10:00,588.994995,589.960021,588.650024,589.410095,469816.0
1705688100,0,2024-01-19 18:15:00,589.669982,589.919982,588.700012,588.959899,519632.0
1705688400,0,2024-01-19 18:20:00,588.960021,589.940002,588.570007,589.799987,405413.0
1705688700,0,2024-01-19 18:25:00,589.820007,589.96997,589.109985,589.880004,292734.0
1705689000,0,2024-01-19 18:30:00,589.883972,591.380004,589.75,591.33197,701939.0
1705689300,0,2024-01-19 18:35:00,591.400024,591.840026,591.0,591.000122,808598.0
1705689600,0,2024-01-19 18:40:00,591.099975,591.200012,589.71997,589.895019,450086.0
1705689900,0,2024-01-19 18:45:00,589.869995,590.75,589.039978,589.080017,486572.0
1705690200,0,2024-01-19 18:50:00,589.099975,589.900024,588.840026,589.754028,479771.0
1705690500,0,2024-01-19 18:55:00,589.716186,590.48999,589.150024,589.505004,408022.0
1705690800,0,2024-01-19 19:00:00,589.450012,590.630004,589.169982,589.965026,354436.0
1705691100,0,2024-01-19 19:05:00,590.004272,590.700012,589.829223,590.409973,337610.0
1705691400,0,2024-01-19 19:10:00,590.375305,591.349975,590.23999,591.215026,408232.0
1705691700,0,2024-01-19 19:15:00,591.169982,591.265686,590.0401,590.166687,415387.0
1705692000,0,2024-01-19 19:20:00,590.210021,590.309997,589.47998,590.0,416101.0
1705692300,0,2024-01-19 19:25:00,590.0,590.659973,589.440002,589.713073,428750.0
1705692600,0,2024-01-19 19:30:00,589.714904,590.0,588.900024,589.244018,467913.0
1705692900,0,2024-01-19 19:35:00,589.369995,589.960021,588.359985,589.705017,421733.0
1705693200,0,2024-01-19 19:40:00,589.780029,590.330017,589.570007,589.940612,361476.0
1705693500,0,2024-01-19 19:45:00,589.97998,590.710021,589.890014,590.587707,349408.0
1705693800,0,2024-01-19 19:50:00,590.508422,590.929992,589.680114,590.402526,323997.0
1705694100,0,2024-01-19 19:55:00,590.450012,591.109985,590.320007,590.905029,431165.0
1705694400,0,2024-01-19 20:00:00,590.950012,591.48999,590.21997,591.119995,479917.0
1705694700,0,2024-01-19 20:05:00,591.119995,592.0,590.570007,591.893188,627469.0
1705695000,0,2024-01-19 20:10:00,591.886901,592.059997,590.510009,590.534973,597144.0
1705695300,0,2024-01-19 20:15:00,590.570007,591.0,590.099975,590.565002,453779.0
1705695600,0,2024-01-19 20:20:00,590.559997,591.0,589.820007,590.48999,491449.0
1705695900,0,2024-01-19 20:25:00,590.440002,591.77008,590.43103,591.460021,456326.0
1705696200,0,2024-01-19 20:30:00,591.400085,591.580017,590.880004,591.518676,408292.0
1705696500,0,2024-01-19 20:35:00,591.530029,591.929992,591.090026,591.275512,450435.0
1705696800,0,2024-01-19 20:40:00,591.319885,593.020019,591.099975,592.25,974689.0
1705697100,0,2024-01-19 20:45:00,592.190002,593.309997,592.190002,593.227294,723984.0
1705697400,0,2024-01-19 20:50:00,593.200012,593.530029,592.660217,593.479675,707174.0
1705697700,0,2024-01-19 20:55:00,593.590026,595.0,593.520019,595.0,1875366.0
1705933800,0,2024-01-22 14:30:00,600.48999,602.900024,597.070007,602.755004,4806396.0
1705934100,0,2024-01-22 14:35:00,602.750122,603.309997,597.539978,599.320129,1808843.0
1705934400,0,2024-01-22 14:40:00,599.549987,599.642883,595.799987,596.984985,1685407.0
1705934700,0,2024-01-22 14:45:00,597.026672,601.369995,596.630004,600.255004,1263977.0
1705935000,0,2024-01-22 14:50:00,600.169982,602.299377,598.660095,599.72998,1055131.0
1705935300,0,2024-01-22 14:55:00,599.799987,599.919921,598.140075,599.580017,736788.0
1705935600,0,2024-01-22 15:00:00,599.549987,599.98999,595.090026,595.301879,1149012.0
1705935900,0,2024-01-22 15:05:00,595.23999,597.799987,594.030029,597.680114,1148770.0
1705936200,0,2024-01-22 15:10:00,597.779907,598.97998,596.0,598.400024,618607.0
1705936500,0,2024-01-22 15:15:00,598.494995,598.739929,597.0,597.309997,526136.0
1705936800,0,2024-01-22 15:20:00,597.340026,597.86499,594.030029,594.244995,875014.0
1705937100,0,2024-01-22 15:25:00,594.289978,595.349975,591.700012,592.515014,1144914.0
1705937400,0,2024-01-22 15:30:00,592.599975,593.580017,591.030029,592.71997,1012056.0
1705937700,0,2024-01-22 15:35:00,592.679992,594.450012,592.360107,593.858581,732371.0
1705938000,0,2024-01-22 15:40:00,593.844604,594.520507,593.049987,593.359985,545832.0
1705938300,0,2024-01-22 15:45:00,593.289978,593.744995,590.700012,591.304992,898567.0
1705938600,0,2024-01-22 15:50:00,591.849975,596.0,591.559997,595.830017,1277682.0
1705938900,0,2024-01-22 15:55:00,595.760009,595.890014,593.900024,594.030029,611504.0
1705939200,0,2024-01-22 16:00:00,594.19812,596.359985,593.549987,595.280029,520873.0
1705939500,0,2024-01-22 16:05:00,595.179992,597.25,595.130004,596.809997,566632.0
1705939800,0,2024-01-22 16:10:00,596.825012,597.559997,596.230102,597.210083,391507.0
1705940100,0,2024-01-22 16:15:00,597.289978,598.669982,597.020019,598.48999,956880.0
1705940400,0,2024-01-22 16:20:00,598.525024,599.789978,598.260009,599.690002,633089.0
1705940700,0,2024-01-22 16:25:00,599.757324,599.799926,598.420104,599.395385,460473.0
1705941000,0,2024-01-22 16:30:00,599.35498,599.840026,598.760009,599.000488,427936.0
1705941300,0,2024-01-22 16:35:00,599.125,600.580017,598.429992,598.494995,645077.0
1705941600,0,2024-01-22 16:40:00,598.494995,599.249877,597.840026,598.25,387604.0
1705941900,0,2024-01-22 16:45:00,598.25,599.239929,598.169982,598.929992,279273.0
1705942200,0,2024-01-22 16:50:00,598.924987,598.968505,597.700012,598.335021,294479.0
1705942500,0,2024-01-22 16:55:00,598.405029,599.71997,598.340087,599.650024,472178.0
1705942800,0,2024-01-22 17:00:00,599.690002,599.960021,598.21997,598.650085,324609.0
1705943100,0,2024-01-22 17:05:00,598.539978,598.609985,595.690002,596.809997,469825.0
1705943400,0,2024-01-22 17:10:00,596.88031,598.030029,596.179992,598.00122,324139.0
1705943700,0,2024-01-22 17:15:00,597.900085,598.039978,597.366516,597.700012,246519.0
1705944000,0,2024-01-22 17:20:00,597.623779,598.698913,597.590087,598.395019,286707.0
1705944300,0,2024-01-22 17:25:00,598.395019,598.700012,597.880004,598.590026,236308.0
1705944600,0,2024-01-22 17:30:00,598.510009,599.359985,598.440002,598.650024,284356.0
1705944900,0,2024-01-22 17:35:00,598.655029,599.349975,598.5,598.869995,237336.0
1705945200,0,2024-01-22 17:40:00,598.867309,599.260009,598.258483,598.777404,243902.0
1705945500,0,2024-01-22 17:45:00,598.780029,599.249877,598.47998,598.72998,243530.0
1705945800,0,2024-01-22 17:50:00,598.73999,599.400024,597.909973,599.200012,330962.0
1705946100,0,2024-01-22 17:55:00,599.186218,599.320007,598.309997,598.825012,202929.0
1705946400,0,2024-01-22 18:00:00,598.767028,598.767028,597.049987,597.405029,316434.0
1705946700,0,2024-01-22 18:05:00,597.330017,598.649902,597.179992,597.390014,251734.0
1705947000,0,2024-01-22 18:10:00,597.390014,599.130004,597.336181,599.095275,327822.0
1705947300,0,2024-01-22 18:15:00,599.099975,599.200012,598.400024,598.460021,220888.0
1705947600,0,2024-01-22 18:20:00,598.400024,598.900024,597.75,598.03009,272667.0
1705947900,0,2024-01-22 18:25:00,598.125915,598.596984,597.309997,597.664978,235542.0
1705948200,0,2024-01-22 18:30:00,597.599975,599.169982,597.450012,598.744995,338363.0
1705948500,0,2024-01-22 18:35:00,598.71997,599.73999,598.010009,599.304992,362467.0
1705948800,0,2024-01-22 18:40:00,599.309997,599.73999,598.799987,599.330017,267169.0
1705949100,0,2024-01-22 18:45:00,599.330017,600.21997,599.179992,599.40039,664107.0
1705949400,0,2024-01-22 18:50:00,599.359985,600.179992,598.820007,599.924987,253495.0
1705949700,0,2024-01-22 18:55:00,599.9151,600.049987,599.700012,599.85498,190689.0
1705950000,0,2024-01-22 19:00:00,599.919982,601.0,599.85498,600.460021,480908.0
1705950300,0,2024-01-22 19:05:00,600.395019,600.599975,598.984985,599.36499,312666.0
1705950600,0,2024-01-22 19:10:00,599.390014,599.390014,598.46997,599.190002,260429.0
1705950900,0,2024-01-22 19:15:00,599.159973,599.900024,598.650024,598.650024,262097.0
1705951200,0,2024-01-22 19:20:00,598.599975,599.669982,598.200012,599.609985,271215.0
1705951500,0,2024-01-22 19:25:00,599.570007,599.960021,598.950073,599.434997,231795.0
1705951800,0,2024-01-22 19:30:00,599.5,600.0,599.0,599.1651,253655.0
1705952100,0,2024-01-22 19:35:00,599.080078,599.814086,599.080017,599.465026,185505.0
1705952400,0,2024-01-22 19:40:00,599.549987,599.900024,599.410095,599.573486,162211.0
1705952700,0,2024-01-22 19:45:00,599.520019,599.839904,599.0,599.445007,217282.0
1705953000,0,2024-01-22 19:50:00,599.445007,599.51239,598.51007,598.75,188480.0
1705953300,0,2024-01-22 19:55:00,598.75,599.510009,598.600097,599.25,237974.0
1705953600,0,2024-01-22 20:00:00,599.260009,599.309997,598.63861,599.140014,171230.0
1705953900,0,2024-01-22 20:05:00,599.140014,599.341308,598.710083,599.234985,201166.0
1705954200,0,2024-01-22 20:10:00,599.23999,599.679992,599.0,599.369995,211215.0
1705954500,0,2024-01-22 20:15:00,599.349975,599.580017,599.130004,599.255004,164573.0
1705954800,0,2024-01-22 20:20:00,599.255004,599.5,598.820007,599.284973,260311.0
1705955100,0,2024-01-22 20:25:00,599.390014,600.0,599.284973,599.84497,267393.0
1705955400,0,2024-01-22 20:30:00,599.832702,599.909973,599.28009,599.46997,204495.0
1705955700,0,2024-01-22 20:35:00,599.445007,599.880004,599.320007,599.409973,232946.0
1705956000,0,2024-01-22 20:40:00,599.360107,599.690002,598.130004,598.150024,372861.0
1705956300,0,2024-01-22 20:45:00,598.109985,598.260009,597.450012,597.940002,430648.0
1705956600,0,2024-01-22 20:50:00,597.849975,598.960021,597.539978,597.626525,581949.0
1705956900,0,2024-01-22 20:55:00,597.599975,597.619995,596.5,596.650024,1123523.0
1706020200,0,2024-01-23 14:30:00,595.700012,595.700012,587.200073,587.583374,2670335.0
1706020500,0,2024-01-23 14:35:00,587.46997,593.270019,585.849975,592.490112,1611589.0
1706020800,0,2024-01-23 14:40:00,592.490112,593.280029,590.030029,590.340026,869936.0
1706021100,0,2024-01-23 14:45:00,590.34497,593.099975,589.92102,592.73999,775331.0
1706021400,0,2024-01-23 14:50:00,592.849975,594.869995,592.0,594.619995,715063.0
1706021700,0,2024-01-23 14:55:00,594.679992,595.299987,592.780029,594.909973,744254.0
1706022000,0,2024-01-23 15:00:00,594.869995,596.159973,594.395019,594.93988,671839.0
1706022300,0,2024-01-23 15:05:00,594.799987,595.239929,592.869995,593.940002,702740.0
1706022600,0,2024-01-23 15:10:00,593.809997,595.650024,593.638,595.429992,479861.0
1706022900,0,2024-01-23 15:15:00,595.580017,596.369995,593.444091,593.929992,547064.0
1706023200,0,2024-01-23 15:20:00,593.950012,594.04718,592.169982,593.010009,456863.0
1706023500,0,2024-01-23 15:25:00,593.169982,594.5,592.67102,594.200012,405929.0
1706023800,0,2024-01-23 15:30:00,594.179992,594.299987,593.049987,593.710021,345211.0
1706024100,0,2024-01-23 15:35:00,593.859802,594.700012,593.500122,594.260009,484784.0
1706024400,0,2024-01-23 15:40:00,594.380004,594.460021,593.099975,593.849975,336466.0
1706024700,0,2024-01-23 15:45:00,593.75,594.84967,593.400024,594.265014,324080.0
1706025000,0,2024-01-23 15:50:00,594.265014,595.200012,593.800109,594.98999,359100.0
1706025300,0,2024-01-23 15:55:00,595.0,595.950012,594.400024,594.999877,337002.0
1706025600,0,2024-01-23 16:00:00,594.919982,596.328979,594.400024,595.98999,331561.0
1706025900,0,2024-01-23 16:05:00,595.940002,597.299926,595.75,596.690002,554543.0
1706026200,0,2024-01-23 16:10:00,596.630004,596.75,594.789978,595.23999,398156.0
1706026500,0,2024-01-23 16:15:00,595.23999,595.359924,593.789978,594.315002,456512.0
1706026800,0,2024-01-23 16:20:00,594.315002,595.67987,593.945129,594.945007,314392.0
1706027100,0,2024-01-23 16:25:00,594.931274,595.159973,594.310119,594.859985,212374.0
1706027400,0,2024-01-23 16:30:00,594.92987,595.112609,594.049987,594.349975,221300.0
1706027700,0,2024-01-23 16:35:00,594.23999,595.099914,593.799987,594.10498,295001.0
1706028000,0,2024-01-23 16:40:00,594.200012,594.885009,593.780029,594.75,274693.0
1706028300,0,2024-01-23 16:45:00,594.789978,595.061584,594.530029,594.789916,153404.0
1706028600,0,2024-01-23 16:50:00,594.770019,595.190002,594.630126,595.150024,233255.0
1706028900,0,2024-01-23 16:55:00,595.150024,596.289978,594.800109,596.200012,302444.0
1706029200,0,2024-01-23 17:00:00,596.200012,596.549987,594.859985,595.070007,288076.0
1706029500,0,2024-01-23 17:05:00,595.130004,595.174987,594.650024,595.020019,177785.0
1706029800,0,2024-01-23 17:10:00,595.089904,595.270019,594.599975,594.897521,175501.0
1706030100,0,2024-01-23 17:15:00,594.859985,595.150024,594.419982,594.770019,185580.0
1706030400,0,2024-01-23 17:20:00,594.795593,595.109924,594.450073,594.608581,136020.0
1706030700,0,2024-01-23 17:25:00,594.636718,595.099975,594.510314,594.880004,119572.0
1706031000,0,2024-01-23 17:30:00,594.799987,595.179992,594.599975,594.869995,133194.0
1706031300,0,2024-01-23 17:35:00,594.890014,595.200012,594.520019,594.994995,128638.0
1706031600,0,2024-01-23 17:40:00,595.099975,595.140014,594.780029,594.919982,92220.0
1706031900,0,2024-01-23 17:45:00,594.859985,595.450012,594.690124,595.260009,178439.0
1706032200,0,2024-01-23 17:50:00,595.315002,595.519897,594.880004,595.059997,195185.0
1706032500,0,2024-01-23 17:55:00,595.005004,596.609985,594.770019,596.395019,271338.0
1706032800,0,2024-01-23 18:00:00,596.380004,596.710021,595.799987,595.98999,271168.0
1706033100,0,2024-01-23 18:05:00,595.98999,596.330017,595.47998,595.650024,146939.0
1706033400,0,2024-01-23 18:10:00,595.695007,595.73999,595.100097,595.120117,143506.0
1706033700,0,2024-01-23 18:15:00,595.169982,595.539978,595.030029,595.400024,100956.0
1706034000,0,2024-01-23 18:20:00,595.390014,596.19989,595.22998,595.700012,161554.0
1706034300,0,2024-01-23 18:25:00,595.684997,595.919982,595.330017,595.724975,107410.0
1685453400,0,2023-05-30 13:30:00,405.950012,407.0,402.670013,405.620086,7754446.0
1685453700,0,2023-05-30 13:35:00,405.692504,409.299987,403.0,408.950012,2842873.0
1685454000,0,2023-05-30 13:40:00,409.149993,415.5,409.019989,414.399993,3525790.0
1685454300,0,2023-05-30 13:45:00,414.386199,416.790008,411.269989,416.012603,3115863.0
1685454600,0,2023-05-30 13:50:00,416.079986,419.380004,412.529998,412.890014,3192293.0
1685454900,0,2023-05-30 13:55:00,412.890014,414.0,409.059692,409.443908,2912058.0
1685455200,0,2023-05-30 14:00:00,409.429992,410.5,406.48001,409.109985,2045714.0
1685455500,0,2023-05-30 14:05:00,408.98001,410.98001,407.579986,408.549987,1801220.0
1685455800,0,2023-05-30 14:10:00,408.725006,409.799987,407.709991,408.869995,1310504.0
1685456100,0,2023-05-30 14:15:00,408.860595,412.190002,407.75061,412.089996,1706333.0
1685456400,0,2023-05-30 14:20:00,412.075012,414.850006,409.600006,409.899993,1575393.0
1685456700,0,2023-05-30 14:25:00,409.950012,410.94989,407.950012,408.233306,1245721.0
1685457000,0,2023-05-30 14:30:00,408.279998,410.829986,407.799987,409.48001,1245205.0
1685457300,0,2023-05-30 14:35:00,409.450012,410.100006,407.359985,409.085998,1151013.0
1685457600,0,2023-05-30 14:40:00,409.100006,409.809997,407.75,408.809997,901936.0
1685457900,0,2023-05-30 14:45:00,408.769989,410.44989,408.510009,409.829986,921708.0
1685458200,0,2023-05-30 14:50:00,409.779998,410.159912,408.299987,408.73001,742017.0
1685458500,0,2023-05-30 14:55:00,408.790008,410.0,408.359985,408.559997,1134609.0
1685458800,0,2023-05-30 15:00:00,408.519989,412.299987,408.399993,411.660003,1320850.0
1685459100,0,2023-05-30 15:05:00,411.660095,414.149993,410.529998,411.0,978960.0
1685459400,0,2023-05-30 15:10:00,411.0,412.079895,410.649993,411.049987,731194.0
1685459700,0,2023-05-30 15:15:00,411.059997,411.399993,409.149993,409.950012,799709.0
1685460000,0,2023-05-30 15:20:00,409.950012,411.010009,409.5401,410.119995,734621.0
1685460300,0,2023-05-30 15:25:00,410.113403,411.269989,409.600006,411.079986,653870.0
1685460600,0,2023-05-30 15:30:00,411.079315,412.369995,410.809997,411.570007,841338.0
1685460900,0,2023-05-30 15:35:00,411.619995,412.779998,411.390014,412.429992,697123.0
1685461200,0,2023-05-30 15:40:00,412.445007,413.25,411.609985,411.942993,787742.0
1685461500,0,2023-05-30 15:45:00,411.915008,413.209991,411.611602,413.200012,744639.0
1685461800,0,2023-05-30 15:50:00,413.200012,413.799987,412.359985,413.125,1027126.0
1685462100,0,2023-05-30 15:55:00,413.127197,413.329986,411.799987,412.019989,628923.0
1685462400,0,2023-05-30 16:00:00,412.040008,412.212799,410.790008,411.119903,826360.0
1685462700,0,2023-05-30 16:05:00,411.045013,411.119903,409.390014,409.454986,959406.0
1685463000,0,2023-05-30 16:10:00,409.499908,409.869995,407.900085,408.369995,1186618.0
1685463300,0,2023-05-30 16:15:00,408.404998,408.414398,405.25061,405.269989,1614478.0
1685463600,0,2023-05-30 16:20:00,405.251007,406.48999,404.700012,406.195007,1248757.0
1685463900,0,2023-05-30 16:25:00,406.163208,406.510009,402.950012,403.269989,1364113.0
1685464200,0,2023-05-30 16:30:00,403.200012,404.729888,402.0,403.309997,1330997.0
1685464500,0,2023-05-30 16:35:00,403.350006,403.600006,402.299987,402.679992,896820.0
1685464800,0,2023-05-30 16:40:00,402.684997,403.299011,401.100006,402.790008,1156814.0
1685465100,0,2023-05-30 16:45:00,402.870513,404.259185,402.617706,404.149993,759817.0
1685465400,0,2023-05-30 16:50:00,404.149993,404.380004,402.549987,403.579986,699247.0
1685465700,0,2023-05-30 16:55:00,403.579986,404.93991,403.143493,404.714996,679548.0
1685466000,0,2023-05-30 17:00:00,404.720001,405.670013,404.23999,405.269989,691886.0
1685466300,0,2023-05-30 17:05:00,405.320007,405.750793,404.010009,404.154998,755861.0
1685466600,0,2023-05-30 17:10:00,404.174987,405.25,403.459991,404.149902,536856.0
1685466900,0,2023-05-30 17:15:00,404.100006,404.48999,403.670013,403.940002,405883.0
1685467200,0,2023-05-30 17:20:00,403.977813,404.600006,402.609985,403.020111,625722.0
1685467500,0,2023-05-30 17:25:00,403.040008,403.269897,400.760009,401.200012,951720.0
1685467800,0,2023-05-30 17:30:00,401.299987,401.361206,399.700012,401.220001,1290789.0
1685468100,0,2023-05-30 17:35:00,401.319885,402.19989,400.420013,401.649993,691948.0
1685468400,0,2023-05-30 17:40:00,401.660003,403.350006,401.619995,403.084991,880307.0
1685468700,0,2023-05-30 17:45:00,403.024993,403.380004,402.100006,403.214996,518884.0
1685469000,0,2023-05-30 17:50:00,403.214996,403.769989,400.860107,401.375,685117.0
1685469300,0,2023-05-30 17:55:00,401.375,401.44989,399.98001,400.095001,916621.0
1685469600,0,2023-05-30 18:00:00,400.049987,401.299987,399.48999,400.075012,945756.0
1685469900,0,2023-05-30 18:05:00,400.070007,400.630004,399.899993,400.1875,560427.0
1685470200,0,2023-05-30 18:10:00,400.149993,401.140014,400.119995,400.539886,566151.0
1685470500,0,2023-05-30 18:15:00,400.549987,401.73001,400.320007,401.350006,576020.0
1685470800,0,2023-05-30 18:20:00,401.309997,401.600006,400.670013,401.109985,567030.0
1685471100,0,2023-05-30 18:25:00,401.149993,402.260009,401.019989,401.359008,553273.0
1685471400,0,2023-05-30 18:30:00,401.409912,401.899993,401.309997,401.549987,426290.0
1685471700,0,2023-05-30 18:35:00,401.549987,402.209991,401.470001,401.709411,453599.0
1685472000,0,2023-05-30 18:40:00,401.769989,403.0,401.260009,402.809997,657849.0
1685472300,0,2023-05-30 18:45:00,402.809997,403.269287,402.630004,402.964996,618013.0
1685472600,0,2023-05-30 18:50:00,403.035308,403.459991,402.070007,403.100006,636263.0
1685472900,0,2023-05-30 18:55:00,403.079986,403.48001,402.450012,402.729888,429739.0
1685473200,0,2023-05-30 19:00:00,402.690002,402.959991,402.191497,402.5,469754.0
1685473500,0,2023-05-30 19:05:00,402.510803,403.140014,402.200012,402.290008,453152.0
1685473800,0,2023-05-30 19:10:00,402.315002,402.380004,400.65979,400.941406,670774.0
1685474100,0,2023-05-30 19:15:00,400.890106,400.961395,399.809997,400.845001,726173.0
1685474400,0,2023-05-30 19:20:00,400.880004,401.320007,400.269989,400.540008,612348.0
1685474700,0,2023-05-30 19:25:00,400.589996,401.450012,400.589996,400.910003,496753.0
1685475000,0,2023-05-30 19:30:00,400.880004,401.059997,400.190002,400.619995,539548.0
1685475300,0,2023-05-30 19:35:00,400.584899,400.98001,399.950012,400.037414,781498.0
1685475600,0,2023-05-30 19:40:00,400.0,400.75,399.5,400.666809,1028861.0
1685475900,0,2023-05-30 19:45:00,400.644989,400.910003,400.0,400.149993,682243.0
1685476200,0,2023-05-30 19:50:00,400.179992,400.75,399.899993,400.095001,932134.0
1685476500,0,2023-05-30 19:55:00,400.140014,401.390014,399.970001,401.130004,1533867.0
1685539800,0,2023-05-31 13:30:00,394.880004,398.540008,394.100006,398.220001,4230905.0
1685540100,0,2023-05-31 13:35:00,398.285003,400.0,396.619995,399.845001,1761326.0
1685540400,0,2023-05-31 13:40:00,399.880004,400.48999,396.920013,398.560394,1556390.0
1685540700,0,2023-05-31 13:45:00,398.570007,402.950012,397.940002,399.184997,1990436.0
1685541000,0,2023-05-31 13:50:00,399.019989,400.149993,397.019989,397.307495,1103932.0
1685541300,0,2023-05-31 13:55:00,397.304992,398.0,396.110107,396.215515,965109.0
1685541600,0,2023-05-31 14:00:00,396.234985,397.549987,395.700012,396.709899,1028214.0
1685541900,0,2023-05-31 14:05:00,396.635009,396.697204,393.709991,393.929992,1152554.0
1685542200,0,2023-05-31 14:10:00,393.98999,394.339996,391.960113,392.179992,1509603.0
1685542500,0,2023-05-31 14:15:00,392.220001,392.889892,390.299987,390.809997,1549234.0
1685542800,0,2023-05-31 14:20:00,390.734985,391.459991,390.299987,391.079986,1386496.0
1685543100,0,2023-05-31 14:25:00,391.079895,392.350006,389.059997,392.234985,1907800.0
1685543400,0,2023-05-31 14:30:00,392.140106,392.940002,390.660003,390.798187,1227580.0
1685543700,0,2023-05-31 14:35:00,390.73999,391.700012,389.890014,391.100006,840744.0
1685544000,0,2023-05-31 14:40:00,391.130401,392.380004,390.700012,392.010009,847048.0
1685544300,0,2023-05-31 14:45:00,392.019989,393.799987,391.510406,393.200012,1216688.0
1685544600,0,2023-05-31 14:50:00,393.140014,394.339996,393.070007,393.589996,853568.0
1685544900,0,2023-05-31 14:55:00,393.540008,393.700012,391.429992,391.761413,805682.0
1685545200,0,2023-05-31 15:00:00,391.839996,391.919891,390.010009,390.410003,786524.0
1685545500,0,2023-05-31 15:05:00,390.410003,390.570007,389.200103,389.878601,879300.0
1685545800,0,2023-05-31 15:10:00,389.929992,390.453399,389.220001,389.410003,664131.0
1685546100,0,2023-05-31 15:15:00,389.429992,389.73999,387.670013,387.825012,1173122.0
1685546400,0,2023-05-31 15:20:00,387.859985,388.640014,387.519989,388.459991,992015.0
1685546700,0,2023-05-31 15:25:00,388.569885,388.649993,387.649993,387.679992,680465.0
1685547000,0,2023-05-31 15:30:00,387.73001,387.789886,385.329986,385.609893,1388790.0
1685547300,0,2023-05-31 15:35:00,385.679901,386.440002,385.010009,385.5,1414979.0
1685547600,0,2023-05-31 15:40:00,385.5,386.440002,385.100097,385.786712,827692.0
1685547900,0,2023-05-31 15:45:00,385.750091,386.540008,385.130004,386.205413,810516.0
1685548200,0,2023-05-31 15:50:00,386.200012,388.380004,385.850006,387.690002,1226686.0
1685548500,0,2023-05-31 15:55:00,387.770111,387.839996,386.450012,386.869995,635161.0
1685548800,0,2023-05-31 16:00:00,386.869995,387.119995,385.940002,386.870208,605463.0
1685549100,0,2023-05-31 16:05:00,386.934997,386.93991,385.600097,386.359985,542093.0
1685549400,0,2023-05-31 16:10:00,386.339996,387.410003,386.109985,386.830108,513003.0
1685549700,0,2023-05-31 16:15:00,386.954986,387.0,385.0,385.160003,647979.0
1685550000,0,2023-05-31 16:20:00,385.164886,385.299896,384.079986,384.149993,934591.0
1685550300,0,2023-05-31 16:25:00,384.119995,384.880004,381.510009,381.630004,1479017.0
1685550600,0,2023-05-31 16:30:00,381.635009,382.299896,380.519989,381.910003,1759815.0
1685550900,0,2023-05-31 16:35:00,381.910003,383.450012,381.470001,382.970001,1007873.0
1685551200,0,2023-05-31 16:40:00,382.959991,383.070007,382.149993,382.73999,513539.0
1685551500,0,2023-05-31 16:45:00,382.73999,383.48999,382.25,382.379913,678400.0
1685551800,0,2023-05-31 16:50:00,382.350006,383.149993,381.549987,382.959991,749401.0
1685552100,0,2023-05-31 16:55:00,382.98001,383.269989,381.640014,381.883605,535681.0
1685552400,0,2023-05-31 17:00:00,381.970001,382.390014,380.984985,382.274993,623114.0
1685552700,0,2023-05-31 17:05:00,382.290008,383.0,381.910003,382.924407,513694.0
1685553000,0,2023-05-31 17:10:00,382.940002,383.070007,382.529998,382.640014,538540.0
1685553300,0,2023-05-31 17:15:00,382.670593,382.799987,381.670013,381.781402,672820.0
1685553600,0,2023-05-31 17:20:00,381.790008,384.44989,381.619995,383.809997,865814.0
1685553900,0,2023-05-31 17:25:00,383.812011,385.339996,383.640014,385.339996,964495.0
1685554200,0,2023-05-31 17:30:00,385.359985,386.570007,385.25,386.295013,1011921.0
1685554500,0,2023-05-31 17:35:00,386.252197,387.299987,385.950012,387.269989,893136.0
1685554800,0,2023-05-31 17:40:00,387.299804,387.919891,387.070007,387.125,953363.0
1685555100,0,2023-05-31 17:45:00,387.100006,387.170013,385.809997,386.05899,891289.0
1685555400,0,2023-05-31 17:50:00,386.010009,386.700012,385.73001,386.170104,596701.0
1685555700,0,2023-05-31 17:55:00,386.299987,387.899993,386.059997,387.727508,624243.0
1685556000,0,2023-05-31 18:00:00,387.765014,387.829101,385.109985,386.129089,839429.0
1685556300,0,2023-05-31 18:05:00,386.179992,386.839996,385.880004,386.519989,451805.0
1685556600,0,2023-05-31 18:10:00,386.515106,386.959991,385.820007,386.48999,596197.0
1685556900,0,2023-05-31 18:15:00,386.529998,387.070007,385.579986,385.820007,558769.0
1685557200,0,2023-05-31 18:20:00,385.809997,385.880004,385.029998,385.380004,474155.0
1685557500,0,2023-05-31 18:25:00,385.413085,385.999908,385.109985,385.549987,378888.0
1685557800,0,2023-05-31 18:30:00,385.595001,386.170013,385.059997,385.674987,460193.0
1685558100,0,2023-05-31 18:35:00,385.75,386.929992,385.596801,386.146606,511302.0
1685558400,0,2023-05-31 18:40:00,386.172607,386.489898,385.209991,385.540008,420077.0
1685558700,0,2023-05-31 18:45:00,385.540008,386.529998,385.309997,385.709899,477961.0
1685559000,0,2023-05-31 18:50:00,385.654113,385.744995,384.132385,384.519897,627370.0
1685559300,0,2023-05-31 18:55:00,384.470001,385.200012,384.470001,384.670013,451550.0
1685559600,0,2023-05-31 19:00:00,384.73999,384.903686,382.510009,383.25,761523.0
1685559900,0,2023-05-31 19:05:00,383.200012,383.200012,382.179992,382.679199,655620.0
1685560200,0,2023-05-31 19:10:00,382.679992,382.799987,381.859985,382.350006,663268.0
1685560500,0,2023-05-31 19:15:00,382.36499,383.359985,382.36499,383.279998,550359.0
1685560800,0,2023-05-31 19:20:00,383.279998,383.749908,382.799987,383.440002,629360.0
1685561100,0,2023-05-31 19:25:00,383.350006,384.375,382.959991,384.375,605191.0
1685561400,0,2023-05-31 19:30:00,384.450012,384.959991,384.059997,384.309997,683472.0
1685561700,0,2023-05-31 19:35:00,384.260009,384.903289,383.649993,384.019989,706724.0
1685562000,0,2023-05-31 19:40:00,384.029998,384.920013,383.670013,384.369995,683153.0
1685562300,0,2023-05-31 19:45:00,384.369995,384.979888,384.350097,384.617889,696556.0
1685562600,0,2023-05-31 19:50:00,384.700012,384.929992,379.200012,380.510009,2524173.0
1685562900,0,2023-05-31 19:55:00,380.420013,381.029998,378.220001,378.369995,3625089.0
1685626200,0,2023-06-01 13:30:00,384.890014,388.160003,383.399993,385.505004,4155531.0
1685626500,0,2023-06-01 13:35:00,385.589904,387.720001,384.127197,387.0,1549376.0
1685626800,0,2023-06-01 13:40:00,387.130004,389.0,384.190002,386.164611,1894901.0
1685627100,0,2023-06-01 13:45:00,386.290008,386.859985,383.510009,386.654998,1177643.0
1685627400,0,2023-06-01 13:50:00,386.709991,390.0,385.299987,389.459991,1653193.0
1685627700,0,2023-06-01 13:55:00,389.473205,392.0,388.200012,391.411804,1772092.0
1685628000,0,2023-06-01 14:00:00,391.579986,392.890014,390.609985,390.953796,1419554.0
1685628300,0,2023-06-01 14:05:00,390.953796,391.143188,389.23001,389.290008,933168.0
1685628600,0,2023-06-01 14:10:00,389.369903,389.959991,388.440002,388.950012,921335.0
1685628900,0,2023-06-01 14:15:00,388.950012,389.899993,387.799987,388.664001,864209.0
1685629200,0,2023-06-01 14:20:00,388.630004,388.630004,385.48001,385.829986,1016045.0
1685629500,0,2023-06-01 14:25:00,385.859985,387.192504,385.269989,386.839996,990333.0
1685629800,0,2023-06-01 14:30:00,386.839996,387.399993,385.98999,386.670013,658854.0
1685630100,0,2023-06-01 14:35:00,386.73001,389.0,386.440002,388.779998,1286682.0
1685630400,0,2023-06-01 14:40:00,388.820007,390.48001,388.180694,390.255004,891314.0
1685630700,0,2023-06-01 14:45:00,390.299987,391.679992,390.010009,391.619995,1254459.0
1685631000,0,2023-06-01 14:50:00,391.640014,391.899993,389.850006,389.907592,819392.0
1685631300,0,2023-06-01 14:55:00,389.863586,390.880004,389.829986,390.725006,529040.0
1685631600,0,2023-06-01 15:00:00,390.720001,391.589996,390.420013,391.547302,590679.0
1685631900,0,2023-06-01 15:05:00,391.540008,392.5,391.440002,392.109985,704679.0
1685632200,0,2023-06-01 15:10:00,392.149993,393.959991,391.95111,393.864593,986937.0
1685632500,0,2023-06-01 15:15:00,393.875,393.979888,392.899993,392.969909,793178.0
1685632800,0,2023-06-01 15:20:00,392.931488,393.940002,392.649993,393.769989,816958.0
1685633100,0,2023-06-01 15:25:00,393.809997,395.0,392.450012,392.48999,916492.0
1685633400,0,2023-06-01 15:30:00,392.48999,392.98999,391.859985,392.851409,657604.0
1685633700,0,2023-06-01 15:35:00,392.869995,393.100006,391.600006,391.869995,448961.0
1685634000,0,2023-06-01 15:40:00,391.873413,392.5,391.510009,392.250091,382127.0
1685634300,0,2023-06-01 15:45:00,392.214996,393.022186,391.799987,391.899902,428842.0
1685634600,0,2023-06-01 15:50:00,391.947204,393.549987,391.829986,393.260009,440453.0
1685634900,0,2023-06-01 15:55:00,393.298797,394.450012,392.872192,394.200012,532619.0
1685635200,0,2023-06-01 16:00:00,394.23001,395.339996,394.23001,394.531402,735761.0
1685635500,0,2023-06-01 16:05:00,394.559295,395.089996,394.070007,394.380004,510928.0
1685635800,0,2023-06-01 16:10:00,394.375,395.029998,394.269989,394.48001,465706.0
1685636100,0,2023-06-01 16:15:00,394.519989,395.450012,394.230102,395.270111,562953.0
1685636400,0,2023-06-01 16:20:00,395.304992,396.0,394.920013,395.701385,573523.0
1685636700,0,2023-06-01 16:25:00,395.729888,396.119995,394.23001,394.454986,533255.0
1685637000,0,2023-06-01 16:30:00,394.454986,394.470001,393.73999,393.945007,480684.0
1685637300,0,2023-06-01 16:35:00,393.970001,395.160003,393.640014,395.119995,528453.0
1685637600,0,2023-06-01 16:40:00,395.149993,395.342712,394.850006,395.175903,404137.0
1685637900,0,2023-06-01 16:45:00,395.190002,395.350006,394.61029,394.760009,373185.0
1685638200,0,2023-06-01 16:50:00,394.820007,395.179992,394.309997,395.100006,290530.0
1685638500,0,2023-06-01 16:55:00,395.140014,396.350006,395.119995,396.274993,676611.0
1685638800,0,2023-06-01 17:00:00,396.299987,396.790008,395.850006,396.764099,547302.0
1685639100,0,2023-06-01 17:05:00,396.790008,397.079986,396.260009,396.549987,576404.0
1685639400,0,2023-06-01 17:10:00,396.603088,397.75,396.399993,397.75,641848.0
1685639700,0,2023-06-01 17:15:00,397.73999,397.839996,396.23999,396.470001,812427.0
1685640000,0,2023-06-01 17:20:00,396.481109,397.440002,396.470001,397.119995,438878.0
1685640300,0,2023-06-01 17:25:00,397.100006,397.220001,396.109985,396.36499,397177.0
1685640600,0,2023-06-01 17:30:00,396.36499,396.809997,395.806091,396.809906,396448.0
1685640900,0,2023-06-01 17:35:00,396.799987,397.399902,396.660003,396.850006,402998.0
1685641200,0,2023-06-01 17:40:00,396.839996,397.299987,396.660003,397.209991,310200.0
1685641500,0,2023-06-01 17:45:00,397.229888,398.749114,397.140014,398.725708,725675.0
1685641800,0,2023-06-01 17:50:00,398.721984,399.299987,397.940002,399.289886,1116233.0
1685642100,0,2023-06-01 17:55:00,399.313995,399.379913,398.269989,398.654998,562611.0
1685642400,0,2023-06-01 18:00:00,398.644989,398.69989,397.429992,398.420013,585587.0
1685642700,0,2023-06-01 18:05:00,398.429992,400.0,398.399291,399.369995,642181.0
1685643000,0,2023-06-01 18:10:00,399.334289,399.98999,398.269989,398.498596,534916.0
1685643300,0,2023-06-01 18:15:00,398.540008,399.5,398.48001,399.259887,425228.0
1685643600,0,2023-06-01 18:20:00,399.23001,400.5,399.160003,399.459991,1165977.0
1685643900,0,2023-06-01 18:25:00,399.440093,399.739013,398.769989,398.910003,425266.0
1685644200,0,2023-06-01 18:30:00,398.950012,399.223907,398.519989,398.73999,372237.0
1685644500,0,2023-06-01 18:35:00,398.760009,399.450012,398.48999,399.059997,407530.0
1685644800,0,2023-06-01 18:40:00,399.089904,399.389892,398.640014,398.690002,384411.0
1685645100,0,2023-06-01 18:45:00,398.690002,399.125,398.119995,398.950012,442347.0
1685645400,0,2023-06-01 18:50:00,398.959991,399.539886,398.75,399.25,447320.0
1685645700,0,2023-06-01 18:55:00,399.25,399.470001,398.799987,398.945007,388473.0
1685646000,0,2023-06-01 19:00:00,398.970001,399.440002,398.731903,399.312103,349022.0
1685646300,0,2023-06-01 19:05:00,399.285003,399.899993,398.649993,399.140014,531995.0
1685646600,0,2023-06-01 19:10:00,399.170013,399.239593,398.090087,398.410003,487543.0
1685646900,0,2023-06-01 19:15:00,398.428009,399.010009,398.258605,398.755401,425426.0
1685647200,0,2023-06-01 19:20:00,398.785003,398.93991,397.440002,397.459991,473227.0
1685647500,0,2023-06-01 19:25:00,397.475006,397.779998,396.0,396.119903,808309.0
1685647800,0,2023-06-01 19:30:00,396.040008,396.540008,395.010009,395.839996,1012073.0
1685648100,0,2023-06-01 19:35:00,395.790008,396.479888,394.73001,395.342987,829112.0
1685648400,0,2023-06-01 19:40:00,395.299987,396.190002,395.0,396.130004,563016.0
1685648700,0,2023-06-01 19:45:00,396.081695,397.190002,396.081695,396.995391,648034.0
1685649000,0,2023-06-01 19:50:00,396.970001,397.670013,396.410003,396.98999,822702.0
1685649300,0,2023-06-01 19:55:00,396.920013,397.970001,396.859985,397.73999,1355509.0
1685712600,0,2023-06-02 13:30:00,400.970001,405.0,400.299987,404.279998,3589899.0
1685712900,0,2023-06-02 13:35:00,404.279998,404.716003,397.600006,399.25,2074894.0
1685713200,0,2023-06-02 13:40:00,399.309997,400.867095,398.23999,398.329986,1421638.0
1685713500,0,2023-06-02 13:45:00,398.35501,398.579986,393.5,394.209991,2072153.0
1685713800,0,2023-06-02 13:50:00,394.130004,394.390014,391.549987,394.312713,1625157.0
1685714100,0,2023-06-02 13:55:00,394.398498,394.632904,392.500091,392.769989,958392.0
1685714400,0,2023-06-02 14:00:00,392.790008,394.450012,391.779998,393.790008,1039693.0
1685714700,0,2023-06-02 14:05:00,393.769989,395.029998,393.300109,393.549987,902047.0
1685715000,0,2023-06-02 14:10:00,393.549987,395.600006,393.399993,394.880004,864506.0
1685715300,0,2023-06-02 14:15:00,394.950012,396.23001,394.529998,396.052307,889350.0
1685715600,0,2023-06-02 14:20:00,396.049987,396.440002,394.25,394.3125,755769.0
1685715900,0,2023-06-02 14:25:00,394.369995,397.190002,393.959991,396.24649,840205.0
1685716200,0,2023-06-02 14:30:00,396.410003,396.880004,395.579986,396.339996,622344.0
1685716500,0,2023-06-02 14:35:00,396.369995,396.559997,395.351013,396.290008,479072.0
1685716800,0,2023-06-02 14:40:00,396.359985,398.100006,395.75,398.095794,681424.0
1685717100,0,2023-06-02 14:45:00,398.100006,398.649993,397.309997,397.380004,862047.0
1685717400,0,2023-06-02 14:50:00,397.340087,398.48001,397.010009,398.119995,575124.0
1685717700,0,2023-06-02 14:55:00,398.149993,398.600006,397.829986,398.23001,439734.0
1685718000,0,2023-06-02 15:00:00,398.290008,399.19989,397.899993,398.839996,597685.0
1685718300,0,2023-06-02 15:05:00,398.833312,398.997985,398.010009,398.559997,484295.0
1685718600,0,2023-06-02 15:10:00,398.630004,398.679992,396.649993,396.709991,568603.0
1685718900,0,2023-06-02 15:15:00,396.717285,397.540008,396.27069,396.360687,502929.0
1685719200,0,2023-06-02 15:20:00,396.369995,397.649993,396.040008,397.649993,422743.0
1685719500,0,2023-06-02 15:25:00,397.670501,398.190002,397.190093,397.759094,430696.0
1685719800,0,2023-06-02 15:30:00,397.779998,398.079986,397.25,397.407989,339571.0
1685720100,0,2023-06-02 15:35:00,397.410003,397.410003,396.670013,396.886596,348615.0
1685720400,0,2023-06-02 15:40:00,396.98001,397.459991,396.640014,397.22229,335146.0
1685720700,0,2023-06-02 15:45:00,397.272491,397.299987,396.519989,396.660003,282052.0
1685721000,0,2023-06-02 15:50:00,396.695007,396.695007,395.109985,395.98001,564461.0
1685721300,0,2023-06-02 15:55:00,396.130004,396.48999,395.98001,396.140014,325500.0
1685721600,0,2023-06-02 16:00:00,396.130004,396.350006,394.799987,394.940002,442958.0
1685721900,0,2023-06-02 16:05:00,395.0,395.549987,394.839996,395.200012,415178.0
1685722200,0,2023-06-02 16:10:00,395.219207,395.850006,394.910003,395.339996,354219.0
1685722500,0,2023-06-02 16:15:00,395.369995,396.0,395.089996,395.880004,294064.0
1685722800,0,2023-06-02 16:20:00,395.899993,396.719909,395.890014,396.23999,321796.0
1685723100,0,2023-06-02 16:25:00,396.265014,396.48999,395.75,395.98001,237243.0
1685723400,0,2023-06-02 16:30:00,395.970001,396.0,394.709991,395.350006,392039.0
1685723700,0,2023-06-02 16:35:00,395.390014,395.592407,394.619995,395.0,337109.0
1685724000,0,2023-06-02 16:40:00,394.968994,395.098693,394.549987,394.929992,463758.0
1685724300,0,2023-06-02 16:45:00,394.969207,395.0,394.73999,394.750213,288513.0
1685724600,0,2023-06-02 16:50:00,394.722686,395.0,394.519989,394.750488,255138.0
1685724900,0,2023-06-02 16:55:00,394.785003,394.879913,393.630004,393.660003,408941.0
1685725200,0,2023-06-02 17:00:00,393.711608,393.760009,392.910003,393.73001,605167.0
1685725500,0,2023-06-02 17:05:00,393.73001,394.839904,393.709991,394.609985,517034.0
1685725800,0,2023-06-02 17:10:00,394.609985,394.649993,394.110687,394.380004,255691.0
1685726100,0,2023-06-02 17:15:00,394.390014,394.679992,394.047088,394.329986,226253.0
1685726400,0,2023-06-02 17:20:00,394.390014,394.679992,394.209991,394.510009,169391.0
1685726700,0,2023-06-02 17:25:00,394.48001,395.329986,394.439392,395.000091,376366.0
1685727000,0,2023-06-02 17:30:00,395.139892,395.190002,393.790008,394.519989,431780.0
1685727300,0,2023-06-02 17:35:00,394.572601,394.719909,393.899993,394.065002,209215.0
1685727600,0,2023-06-02 17:40:00,394.070007,394.279998,393.869995,394.019989,177537.0
1685727900,0,2023-06-02 17:45:00,394.029998,394.209991,393.505706,393.579986,313658.0
1685728200,0,2023-06-02 17:50:00,393.579986,394.25,393.513793,393.804992,335631.0
1685728500,0,2023-06-02 17:55:00,393.839996,393.879913,393.299987,393.447204,264795.0
1685728800,0,2023-06-02 18:00:00,393.484985,393.660003,392.25,392.25,474634.0
1685729100,0,2023-06-02 18:05:00,392.220001,392.220001,391.23001,391.755004,685197.0
1685729400,0,2023-06-02 18:10:00,391.790008,392.0,391.25,391.256011,491429.0
1685729700,0,2023-06-02 18:15:00,391.279998,391.75,390.580108,391.390014,637625.0
1685730000,0,2023-06-02 18:20:00,391.360107,392.929992,391.360107,392.650512,554810.0
1685730300,0,2023-06-02 18:25:00,392.619995,392.809997,391.929992,392.165496,391677.0
1685730600,0,2023-06-02 18:30:00,392.209594,393.130004,392.209594,392.660003,427499.0
1685730900,0,2023-06-02 18:35:00,392.660003,393.100006,392.579986,392.611389,302524.0
1685731200,0,2023-06-02 18:40:00,392.640014,392.700012,392.019989,392.359985,339131.0
1685731500,0,2023-06-02 18:45:00,392.367797,393.440002,392.350006,393.148895,497247.0
1685731800,0,2023-06-02 18:50:00,393.100006,393.48001,392.660003,392.932495,358411.0
1685732100,0,2023-06-02 18:55:00,392.929992,392.966094,392.223388,392.48999,299355.0
1685732400,0,2023-06-02 19:00:00,392.5,393.109985,392.470703,392.73001,332177.0
1685732700,0,2023-06-02 19:05:00,392.720001,393.719909,392.510009,392.869812,466317.0
1685733000,0,2023-06-02 19:10:00,392.880004,392.929901,391.98001,392.200012,376307.0
1685733300,0,2023-06-02 19:15:00,392.23999,393.399993,392.23999,393.222106,384943.0
1685733600,0,2023-06-02 19:20:00,393.25,394.200012,393.029998,393.445007,482170.0
1685733900,0,2023-06-02 19:25:00,393.410003,393.639892,393.029998,393.091003,290191.0
1685734200,0,2023-06-02 19:30:00,393.100006,393.16159,392.140014,392.818511,435249.0
1685734500,0,2023-06-02 19:35:00,392.799987,393.329895,392.620086,393.220001,312894.0
1685734800,0,2023-06-02 19:40:00,393.269989,393.450012,392.550109,392.940002,381471.0
1685735100,0,2023-06-02 19:45:00,392.959991,393.339996,392.559997,393.309997,408932.0
1685735400,0,2023-06-02 19:50:00,393.260009,393.833587,392.859985,393.329986,686846.0
1685735700,0,2023-06-02 19:55:00,393.333587,393.869995,393.049987,393.23999,1125141.0
1685971800,0,2023-06-05 13:30:00,389.089996,392.269989,388.600006,392.160003,2261652.0
1685972100,0,2023-06-05 13:35:00,392.146606,393.369995,391.179992,393.290008,972621.0
1685972400,0,2023-06-05 13:40:00,393.23999,395.650299,393.23999,394.87561,1275597.0
1685972700,0,2023-06-05 13:45:00,394.859985,395.33551,392.250091,392.31549,928655.0
1685973000,0,2023-06-05 13:50:00,392.269989,392.32489,389.769989,390.019989,1108762.0
1685973300,0,2023-06-05 13:55:00,390.035003,391.187591,389.299987,389.339996,872550.0
1685973600,0,2023-06-05 14:00:00,389.394989,390.170013,388.120086,390.119995,1114646.0
1685973900,0,2023-06-05 14:05:00,390.054687,390.899993,389.450012,389.999908,837576.0
1685974200,0,2023-06-05 14:10:00,389.999908,391.319885,388.910003,389.160003,778997.0
1685974500,0,2023-06-05 14:15:00,389.200012,390.999908,388.420013,390.071411,810227.0
1685974800,0,2023-06-05 14:20:00,390.089996,390.25,388.769989,389.119995,507897.0
1685975100,0,2023-06-05 14:25:00,389.19989,389.790008,388.380004,389.320098,479811.0
1685975400,0,2023-06-05 14:30:00,389.399993,390.339996,388.884887,390.19989,467336.0
1685975700,0,2023-06-05 14:35:00,390.197601,391.649993,389.686798,389.849914,770619.0
1685976000,0,2023-06-05 14:40:00,389.720001,389.812805,389.0401,389.491485,384094.0
1685976300,0,2023-06-05 14:45:00,389.519989,390.200012,388.899993,389.11499,516027.0
1685976600,0,2023-06-05 14:50:00,389.079101,390.98001,388.850097,390.970001,483941.0
1685976900,0,2023-06-05 14:55:00,390.98001,392.73999,390.880004,392.325012,900654.0
1685977200,0,2023-06-05 15:00:00,392.380004,392.470001,391.459991,391.73999,447282.0
1685977500,0,2023-06-05 15:05:00,391.73999,394.040008,391.510009,393.720001,767520.0
1685977800,0,2023-06-05 15:10:00,393.721313,393.721313,392.200103,392.309997,446672.0
1685978100,0,2023-06-05 15:15:00,392.220001,393.100006,391.98999,392.620086,728794.0
1685978400,0,2023-06-05 15:20:00,392.589996,392.830413,391.799987,391.933898,264244.0
1685978700,0,2023-06-05 15:25:00,391.881011,393.44989,391.75,393.190002,346824.0
1685979000,0,2023-06-05 15:30:00,393.200012,394.179992,393.100006,393.450012,556127.0
1685979300,0,2023-06-05 15:35:00,393.445007,393.697296,392.049987,392.690002,412637.0
1685979600,0,2023-06-05 15:40:00,392.700012,392.839996,392.300109,392.539886,183912.0
1685979900,0,2023-06-05 15:45:00,392.540008,392.779907,391.760009,391.957,292323.0
1685980200,0,2023-06-05 15:50:00,391.998687,392.390014,391.725006,392.269989,237674.0
1685980500,0,2023-06-05 15:55:00,392.279998,392.279998,391.510009,391.630004,192011.0
1685980800,0,2023-06-05 16:00:00,391.640014,391.940002,390.160095,390.23999,390624.0
1685981100,0,2023-06-05 16:05:00,390.279998,390.959991,390.070007,390.890014,317160.0
1685981400,0,2023-06-05 16:10:00,390.929992,390.959991,390.102996,390.644989,299131.0
1685981700,0,2023-06-05 16:15:00,390.709991,391.600006,390.609985,391.260009,307087.0
1685982000,0,2023-06-05 16:20:00,391.297485,391.464111,390.829986,391.339996,230713.0
1685982300,0,2023-06-05 16:25:00,391.320007,391.959991,391.218597,391.921997,304827.0
1685982600,0,2023-06-05 16:30:00,391.970001,392.039001,391.350006,391.410003,220867.0
1685982900,0,2023-06-05 16:35:00,391.445312,392.910003,391.410095,392.839996,343560.0
1685983200,0,2023-06-05 16:40:00,392.850006,392.98999,392.232208,392.350006,310196.0
1685983500,0,2023-06-05 16:45:00,392.420013,392.589996,392.200103,392.209991,201786.0
1685983800,0,2023-06-05 16:50:00,392.209991,392.600006,392.026,392.140014,154213.0
1685984100,0,2023-06-05 16:55:00,392.113006,392.373809,391.829986,392.288513,189814.0
1685984400,0,2023-06-05 17:00:00,392.269989,392.943298,392.160003,392.5,249329.0
1685984700,0,2023-06-05 17:05:00,392.549896,392.869995,392.339996,392.48999,203390.0
1685985000,0,2023-06-05 17:10:00,392.400909,392.600006,391.700012,391.73999,257641.0
1685985300,0,2023-06-05 17:15:00,391.783813,391.783813,390.98999,391.329986,251763.0
1685985600,0,2023-06-05 17:20:00,391.35501,391.749908,391.149993,391.536102,187961.0
1685985900,0,2023-06-05 17:25:00,391.48001,391.579986,390.369995,390.5,265785.0
1685986200,0,2023-06-05 17:30:00,390.510009,390.679992,389.880004,390.389892,406309.0
1685986500,0,2023-06-05 17:35:00,390.390014,390.390014,389.220001,389.770507,314028.0
1685986800,0,2023-06-05 17:40:00,389.73001,390.014587,389.109985,389.434997,268340.0
1685987100,0,2023-06-05 17:45:00,389.420013,389.630004,388.510009,389.119903,372063.0
1685987400,0,2023-06-05 17:50:00,389.104187,389.359985,388.887084,389.260009,208973.0
1685987700,0,2023-06-05 17:55:00,389.184387,389.690002,389.03009,389.609985,224947.0
1685988000,0,2023-06-05 18:00:00,389.649993,389.85321,389.510009,389.828796,203450.0
1685988300,0,2023-06-05 18:05:00,389.779998,389.779998,388.380004,388.839904,412965.0
1685988600,0,2023-06-05 18:10:00,388.720001,388.749206,387.964996,388.070098,511359.0
1685988900,0,2023-06-05 18:15:00,388.160003,389.138,387.970001,388.804992,393751.0
1685989200,0,2023-06-05 18:20:00,388.804992,389.100006,388.494995,388.869995,256675.0
1685989500,0,2023-06-05 18:25:00,388.929992,388.98001,388.390106,388.679992,305642.0
1685989800,0,2023-06-05 18:30:00,388.679992,388.714996,387.070007,387.769989,561954.0
1685990100,0,2023-06-05 18:35:00,387.630004,388.720001,387.48001,388.20111,434610.0
1685990400,0,2023-06-05 18:40:00,388.244995,388.834899,388.06311,388.617309,249954.0
1685990700,0,2023-06-05 18:45:00,388.649993,389.173797,388.209991,388.800109,329167.0
1685991000,0,2023-06-05 18:50:00,388.829986,390.079986,388.429992,389.945007,392708.0
1685991300,0,2023-06-05 18:55:00,389.920013,390.859985,389.779998,390.600006,422179.0
1685991600,0,2023-06-05 19:00:00,390.630004,390.720001,389.300109,389.899993,427149.0
1685991900,0,2023-06-05 19:05:00,389.769287,389.959991,388.950103,389.23999,345159.0
1685992200,0,2023-06-05 19:10:00,389.320007,390.100006,389.170104,389.790008,233689.0
1685992500,0,2023-06-05 19:15:00,389.850006,390.869293,389.609985,390.709991,297004.0
1685992800,0,2023-06-05 19:20:00,390.660003,392.119903,390.630004,392.059997,496499.0
1685993100,0,2023-06-05 19:25:00,392.140014,392.25,391.359985,391.649993,405738.0
1685993400,0,2023-06-05 19:30:00,391.601989,392.519989,391.350006,392.339996,438887.0
1685993700,0,2023-06-05 19:35:00,392.320007,392.549987,391.789886,392.369995,392901.0
1685994000,0,2023-06-05 19:40:00,392.369995,393.158294,392.299987,393.019989,531896.0
1685994300,0,2023-06-05 19:45:00,393.019989,393.131011,392.290008,392.859985,414804.0
1685994600,0,2023-06-05 19:50:00,392.829986,393.549987,392.521911,392.630004,610141.0
1685994900,0,2023-06-05 19:55:00,392.709991,392.790008,391.589996,391.73999,722917.0
1686058200,0,2023-06-06 13:30:00,388.299987,390.0,386.660003,387.075012,1707397.0
1686058500,0,2023-06-06 13:35:00,387.25,389.450012,386.350097,389.418792,970040.0
1686058800,0,2023-06-06 13:40:00,389.44989,390.399993,388.700012,389.665008,1017457.0
1686059100,0,2023-06-06 13:45:00,389.600006,390.5,388.929992,389.75,711958.0
1686059400,0,2023-06-06 13:50:00,389.772399,391.600006,388.609985,390.73999,889228.0
1686059700,0,2023-06-06 13:55:00,390.883697,391.429992,390.179992,390.458801,538158.0
1686060000,0,2023-06-06 14:00:00,390.404998,390.573699,388.549987,388.649993,588418.0
1686060300,0,2023-06-06 14:05:00,388.819885,389.649902,388.010009,389.505493,557934.0
1686060600,0,2023-06-06 14:10:00,389.545013,389.630004,388.140014,389.15689,487747.0
1686060900,0,2023-06-06 14:15:00,389.059997,389.559997,388.75,389.370086,348377.0
1686061200,0,2023-06-06 14:20:00,389.399993,390.380004,389.330413,390.190002,450145.0
1686061500,0,2023-06-06 14:25:00,390.209991,390.380004,388.660003,388.93991,374545.0
1686061800,0,2023-06-06 14:30:00,388.890014,389.149993,387.799987,387.98999,461648.0
1686062100,0,2023-06-06 14:35:00,388.0,388.529998,387.700012,387.75,409126.0
1686062400,0,2023-06-06 14:40:00,387.759185,389.113586,387.690002,389.038085,453408.0
1686062700,0,2023-06-06 14:45:00,389.070007,390.140014,388.899993,390.052307,491286.0
1686063000,0,2023-06-06 14:50:00,390.059997,390.059997,389.329986,389.334991,314349.0
1686063300,0,2023-06-06 14:55:00,389.299987,390.0,388.880004,389.692199,288325.0
1686063600,0,2023-06-06 15:00:00,389.440002,389.652099,388.950012,389.290008,251832.0
1686063900,0,2023-06-06 15:05:00,389.23999,390.200012,389.070098,389.880004,456066.0
1686064200,0,2023-06-06 15:10:00,389.885009,390.690002,389.799987,390.359985,372628.0
1686064500,0,2023-06-06 15:15:00,390.440002,390.899993,389.910003,390.23999,291363.0
1686064800,0,2023-06-06 15:20:00,390.309997,390.339996,389.170013,389.315002,316786.0
1686065100,0,2023-06-06 15:25:00,389.290008,389.369995,387.779998,388.010009,649160.0
1686065400,0,2023-06-06 15:30:00,388.008911,388.979888,387.799987,388.515411,297463.0
1686065700,0,2023-06-06 15:35:00,388.459991,388.877288,388.309997,388.779998,224404.0
1686066000,0,2023-06-06 15:40:00,388.760009,388.919891,388.059997,388.339996,278592.0
1686066300,0,2023-06-06 15:45:00,388.336486,389.619995,388.23999,389.380004,298178.0
1686066600,0,2023-06-06 15:50:00,389.409912,389.869995,389.100006,389.345794,220417.0
1686066900,0,2023-06-06 15:55:00,389.309997,389.609985,388.519989,388.550811,328636.0
1686067200,0,2023-06-06 16:00:00,388.559997,389.059692,388.380004,388.934997,327244.0
1686067500,0,2023-06-06 16:05:00,388.950012,389.200012,387.957305,388.399993,326636.0
1686067800,0,2023-06-06 16:10:00,388.380004,388.459991,387.630004,387.674987,293844.0
1686068100,0,2023-06-06 16:15:00,387.753295,388.200012,387.679992,387.929992,242810.0
1686068400,0,2023-06-06 16:20:00,387.98999,388.399902,387.690002,388.218994,315953.0
1686068700,0,2023-06-06 16:25:00,388.186187,388.589996,387.519989,387.649993,309335.0
1686069000,0,2023-06-06 16:30:00,387.632507,387.820007,387.200012,387.439392,330179.0
1686069300,0,2023-06-06 16:35:00,387.385009,387.540008,385.010009,385.309997,839932.0
1686069600,0,2023-06-06 16:40:00,385.299987,385.640014,384.100006,384.73999,1064042.0
1686069900,0,2023-06-06 16:45:00,384.771209,385.190002,384.17041,384.330993,520247.0
1686070200,0,2023-06-06 16:50:00,384.320007,384.369384,383.420013,383.625,557169.0
1686070500,0,2023-06-06 16:55:00,383.660003,383.729888,381.48001,381.739898,885399.0
1686070800,0,2023-06-06 17:00:00,381.704986,383.440002,381.5,383.370086,879387.0
1686071100,0,2023-06-06 17:05:00,383.369995,384.23001,382.970001,384.121398,629380.0
1686071400,0,2023-06-06 17:10:00,384.119201,385.220001,384.019989,385.204986,724639.0
1686071700,0,2023-06-06 17:15:00,385.200012,385.390014,384.370086,385.110107,558054.0
1686072000,0,2023-06-06 17:20:00,385.136688,385.790008,384.910095,385.369995,463857.0
1686072300,0,2023-06-06 17:25:00,385.359985,385.450012,384.619995,385.399993,380640.0
1686072600,0,2023-06-06 17:30:00,385.36499,385.940002,385.179992,385.48999,317250.0
1686072900,0,2023-06-06 17:35:00,385.579986,385.785003,385.220092,385.48999,247377.0
1686073200,0,2023-06-06 17:40:00,385.450012,386.18991,385.345001,385.345001,399699.0
1686073500,0,2023-06-06 17:45:00,385.35501,386.450012,385.320007,385.820007,389316.0
1686073800,0,2023-06-06 17:50:00,385.845001,386.119995,385.149993,385.269989,318466.0
1686074100,0,2023-06-06 17:55:00,385.260009,385.260009,384.399993,384.929992,413958.0
1686074400,0,2023-06-06 18:00:00,384.959991,385.099914,384.029998,384.549987,361862.0
1686074700,0,2023-06-06 18:05:00,384.510009,384.98999,384.150604,384.950012,278304.0
1686075000,0,2023-06-06 18:10:00,384.92749,385.459991,384.709991,385.35501,312148.0
1686075300,0,2023-06-06 18:15:00,385.339996,385.48999,384.559997,384.630096,235863.0
1686075600,0,2023-06-06 18:20:00,384.560089,384.789886,384.260009,384.73999,319419.0
1686075900,0,2023-06-06 18:25:00,384.71289,385.350006,384.670013,385.190002,256410.0
1686076200,0,2023-06-06 18:30:00,385.190002,385.410003,384.760009,385.135009,194846.0
1686076500,0,2023-06-06 18:35:00,385.154998,385.390014,384.950012,385.040008,170910.0
1686076800,0,2023-06-06 18:40:00,385.019989,385.039886,384.769989,384.829986,189112.0
1686077100,0,2023-06-06 18:45:00,384.831512,386.200012,384.720001,386.076507,370480.0
1686077400,0,2023-06-06 18:50:00,386.109985,386.779998,386.059997,386.720001,457625.0
1686077700,0,2023-06-06 18:55:00,386.709991,386.820007,386.519989,386.649993,326114.0
1686078000,0,2023-06-06 19:00:00,386.690002,387.75,386.656311,387.424987,437291.0
1686078300,0,2023-06-06 19:05:00,387.429992,388.049987,387.390014,387.799987,439719.0
1686078600,0,2023-06-06 19:10:00,387.839996,388.25,387.640014,387.817901,339072.0
1686078900,0,2023-06-06 19:15:00,387.809997,388.229888,387.66629,388.119995,306774.0
1686079200,0,2023-06-06 19:20:00,388.119995,388.720001,387.959991,388.394409,479999.0
1686079500,0,2023-06-06 19:25:00,388.410003,388.569,387.519989,387.695007,411879.0
1686079800,0,2023-06-06 19:30:00,387.709991,387.799987,387.25,387.515014,388557.0
1686080100,0,2023-06-06 19:35:00,387.471099,387.549987,386.040008,386.36499,467988.0
1686080400,0,2023-06-06 19:40:00,386.300109,386.589996,385.640014,386.417907,573227.0
1686080700,0,2023-06-06 19:45:00,386.359985,386.410003,384.950012,385.341094,656229.0
1686081000,0,2023-06-06 19:50:00,385.410003,386.140014,385.149993,386.119995,663274.0
1686081300,0,2023-06-06 19:55:00,386.090087,387.269989,386.090087,386.540008,1050892.0
1686144600,0,2023-06-07 13:30:00,389.149993,394.540008,388.769989,394.290008,2935476.0
1686144900,0,2023-06-07 13:35:00,394.279998,394.48001,391.760009,391.899902,1014390.0
1686145200,0,2023-06-07 13:40:00,391.850006,393.859985,391.259704,393.674987,1067541.0
1686145500,0,2023-06-07 13:45:00,393.73001,394.779907,393.23999,393.700012,943774.0
1686145800,0,2023-06-07 13:50:00,393.709991,394.98999,391.799987,392.065002,1083053.0
1686146100,0,2023-06-07 13:55:00,392.100006,393.5,391.130004,392.065002,886238.0
1686146400,0,2023-06-07 14:00:00,392.065002,393.079986,391.130004,391.754608,712147.0
1686146700,0,2023-06-07 14:05:00,391.785003,392.799987,391.670013,392.609985,669170.0
1686147000,0,2023-06-07 14:10:00,392.660491,394.079986,392.0,392.160003,789109.0
1686147300,0,2023-06-07 14:15:00,392.234985,392.323089,390.700012,390.932495,630459.0
1686147600,0,2023-06-07 14:20:00,390.890014,391.18991,388.829986,389.104797,997932.0
1686147900,0,2023-06-07 14:25:00,389.089996,389.630004,388.080108,389.39801,793460.0
1686148200,0,2023-06-07 14:30:00,389.350006,389.819885,388.200103,388.350006,560258.0
1686148500,0,2023-06-07 14:35:00,388.338806,388.338806,385.570007,386.720001,1182942.0
1686148800,0,2023-06-07 14:40:00,386.751098,386.859893,385.130096,385.520812,722053.0
1686149100,0,2023-06-07 14:45:00,385.519989,385.73999,384.32669,384.809997,827276.0
1686149400,0,2023-06-07 14:50:00,384.809997,385.450012,383.75,383.799987,759379.0
1686149700,0,2023-06-07 14:55:00,383.799987,384.98999,383.649993,384.649993,698357.0
1686150000,0,2023-06-07 15:00:00,384.677001,385.75,383.98999,385.649993,620512.0
1686150300,0,2023-06-07 15:05:00,385.700012,387.5,385.700012,387.190002,846057.0
1686150600,0,2023-06-07 15:10:00,387.229003,387.249908,384.950103,385.660095,584256.0
1686150900,0,2023-06-07 15:15:00,385.790008,385.899993,384.320007,385.029998,472244.0
1686151200,0,2023-06-07 15:20:00,385.100006,386.069885,384.700103,385.570007,355294.0
1686151500,0,2023-06-07 15:25:00,385.519989,386.299987,385.119995,386.134185,321698.0
1686151800,0,2023-06-07 15:30:00,386.079986,387.519989,386.079986,387.350006,601462.0
1686152100,0,2023-06-07 15:35:00,387.325012,387.360198,385.670013,385.843902,383688.0
1686152400,0,2023-06-07 15:40:00,385.859985,386.220001,385.010009,385.086486,337111.0
1686152700,0,2023-06-07 15:45:00,385.119903,386.269989,385.070007,386.11499,284564.0
1686153000,0,2023-06-07 15:50:00,386.130004,386.130004,383.98001,384.709991,448163.0
1686153300,0,2023-06-07 15:55:00,384.660003,385.190002,384.0,384.209991,523489.0
1686153600,0,2023-06-07 16:00:00,384.215393,385.950012,383.994995,385.924987,415023.0
1686153900,0,2023-06-07 16:05:00,385.88211,386.399993,385.560089,385.700012,271524.0
1686154200,0,2023-06-07 16:10:00,385.670013,386.119812,384.450012,384.690093,382774.0
1686154500,0,2023-06-07 16:15:00,384.700012,386.049987,384.649993,384.820007,448950.0
1686154800,0,2023-06-07 16:20:00,384.820098,384.970001,383.450012,383.559997,564527.0
1686155100,0,2023-06-07 16:25:00,383.559997,383.73999,381.777709,382.714996,815057.0
1686155400,0,2023-06-07 16:30:00,382.73001,383.819885,382.510009,383.664215,403673.0
1686155700,0,2023-06-07 16:35:00,383.589996,384.109985,383.0,383.640014,328037.0
1686156000,0,2023-06-07 16:40:00,383.720001,385.279907,383.515594,384.146514,468908.0
1686156300,0,2023-06-07 16:45:00,384.029998,384.48999,383.720001,383.959991,260728.0
1686156600,0,2023-06-07 16:50:00,383.979888,383.979888,382.149993,382.299987,359239.0
1686156900,0,2023-06-07 16:55:00,382.342803,382.899902,382.019989,382.11499,327708.0
1686157200,0,2023-06-07 17:00:00,382.122497,382.549987,381.890014,382.0,302525.0
1686157500,0,2023-06-07 17:05:00,381.98999,383.209991,381.860107,383.170989,326833.0
1686157800,0,2023-06-07 17:10:00,383.149291,383.200012,382.359985,382.440002,291057.0
1686158100,0,2023-06-07 17:15:00,382.420013,382.579895,381.269989,381.513702,608705.0
1686158400,0,2023-06-07 17:20:00,381.5513,382.399902,381.320007,381.909912,358484.0
1686158700,0,2023-06-07 17:25:00,381.75061,382.5,381.399993,381.98999,394701.0
1686159000,0,2023-06-07 17:30:00,382.040008,382.279998,381.399993,381.756713,278627.0
1686159300,0,2023-06-07 17:35:00,381.812896,382.18869,380.850006,381.210601,501020.0
1686159600,0,2023-06-07 17:40:00,381.220001,381.5,380.809997,381.409393,328655.0
1686159900,0,2023-06-07 17:45:00,381.339996,381.744384,380.600006,380.920013,369164.0
1686160200,0,2023-06-07 17:50:00,380.959899,381.329986,380.73001,381.279388,244653.0
1686160500,0,2023-06-07 17:55:00,381.279998,381.940002,381.124786,381.162994,376343.0
1686160800,0,2023-06-07 18:00:00,381.130004,382.0,381.059997,381.820007,260492.0
1686161100,0,2023-06-07 18:05:00,381.899993,382.109985,381.459991,381.510009,279095.0
1686161400,0,2023-06-07 18:10:00,381.529998,381.818115,380.799987,381.712585,315427.0
1686161700,0,2023-06-07 18:15:00,381.720001,382.98999,381.66809,382.809906,464710.0
1686162000,0,2023-06-07 18:20:00,382.849914,383.190002,382.190093,382.390014,339097.0
1686162300,0,2023-06-07 18:25:00,382.429992,382.459991,381.160003,381.929992,355373.0
1686162600,0,2023-06-07 18:30:00,381.880004,381.98999,379.670013,379.790008,727684.0
1686162900,0,2023-06-07 18:35:00,379.73999,380.609985,379.109985,380.329986,583128.0
1686163200,0,2023-06-07 18:40:00,380.320007,380.459899,379.052307,379.100097,409829.0
1686163500,0,2023-06-07 18:45:00,379.089996,379.388305,378.330902,378.679809,659207.0
1686163800,0,2023-06-07 18:50:00,378.627593,379.369995,378.399993,379.200012,438464.0
1686164100,0,2023-06-07 18:55:00,379.23999,379.799987,378.630004,379.767211,411443.0
1686164400,0,2023-06-07 19:00:00,379.700012,380.48999,379.329986,379.630004,471183.0
1686164700,0,2023-06-07 19:05:00,379.609985,379.929992,378.470001,378.637603,329274.0
1686165000,0,2023-06-07 19:10:00,378.619995,378.619995,376.460998,376.746398,941126.0
1686165300,0,2023-06-07 19:15:00,376.761199,377.170013,376.109985,376.476593,633449.0
1686165600,0,2023-06-07 19:20:00,376.579986,378.510009,376.579986,377.339904,787524.0
1686165900,0,2023-06-07 19:25:00,377.299987,377.409912,376.0,377.250305,625170.0
1686166200,0,2023-06-07 19:30:00,377.25,377.859985,376.340087,376.399993,662773.0
1686166500,0,2023-06-07 19:35:00,376.424987,376.630004,375.760009,376.029998,659239.0
1686166800,0,2023-06-07 19:40:00,376.059997,376.140014,375.070007,375.279998,775065.0
1686167100,0,2023-06-07 19:45:00,375.269989,375.349914,373.559997,373.850006,1354428.0
1686167400,0,2023-06-07 19:50:00,373.820007,375.565002,373.820007,374.86499,1198871.0
1686167700,0,2023-06-07 19:55:00,374.880004,375.769989,374.269989,374.829986,1603302.0
1686231000,0,2023-06-08 13:30:00,377.23999,378.579986,375.269989,376.099914,2397788.0
1686231300,0,2023-06-08 13:35:00,376.019989,379.140014,375.049987,378.089996,1402944.0
1686231600,0,2023-06-08 13:40:00,378.089996,380.799987,376.609985,380.060089,1419976.0
1686231900,0,2023-06-08 13:45:00,380.140014,380.239593,378.589996,378.9057,784595.0
1686232200,0,2023-06-08 13:50:00,378.804992,381.309997,378.589996,380.5,849833.0
1686232500,0,2023-06-08 13:55:00,380.529998,383.600006,379.660003,382.419708,1300006.0
1686232800,0,2023-06-08 14:00:00,382.434997,383.079986,381.410003,382.48999,867914.0
1686233100,0,2023-06-08 14:05:00,382.515014,383.73001,381.179992,381.440002,1055379.0
1686233400,0,2023-06-08 14:10:00,381.510009,381.850006,380.290008,381.246093,674774.0
1686233700,0,2023-06-08 14:15:00,381.25,381.600006,379.600006,380.429992,706255.0
1686234000,0,2023-06-08 14:20:00,380.399993,381.19989,380.010009,380.890014,526335.0
1686234300,0,2023-06-08 14:25:00,380.799987,381.690002,379.899993,380.820007,597402.0
1686234600,0,2023-06-08 14:30:00,380.815002,382.0,380.720001,380.901092,510491.0
1686234900,0,2023-06-08 14:35:00,380.950012,381.510009,380.149993,380.769989,394692.0
1686235200,0,2023-06-08 14:40:00,380.780487,382.440002,380.640014,382.045013,683413.0
1686235500,0,2023-06-08 14:45:00,382.045013,382.779998,381.700103,382.084991,450059.0
1686235800,0,2023-06-08 14:50:00,382.079986,383.070007,381.720001,382.619995,502994.0
1686236100,0,2023-06-08 14:55:00,382.589996,383.510009,382.510101,383.279998,334954.0
1686236400,0,2023-06-08 15:00:00,383.350006,384.5,383.209991,384.130004,610670.0
1686236700,0,2023-06-08 15:05:00,384.123504,384.389587,383.561004,384.209808,418459.0
1686237000,0,2023-06-08 15:10:00,384.25,384.48001,383.399993,383.904998,318451.0
1686237300,0,2023-06-08 15:15:00,383.850006,384.75,383.5,383.640014,515748.0
1686237600,0,2023-06-08 15:20:00,383.679992,385.329986,383.550109,384.760009,697191.0
1686237900,0,2023-06-08 15:25:00,384.75,385.380004,384.5,385.2742,379672.0
1686238200,0,2023-06-08 15:30:00,385.279998,385.471405,384.620086,385.299987,346671.0
1686238500,0,2023-06-08 15:35:00,385.320007,385.48001,384.984985,384.994995,360373.0
1686238800,0,2023-06-08 15:40:00,384.98999,386.386596,384.859802,386.320007,563013.0
1686239100,0,2023-06-08 15:45:00,386.306213,386.970001,385.959991,385.994689,607788.0
1686239400,0,2023-06-08 15:50:00,386.010009,387.390014,385.850006,387.309997,565865.0
1686239700,0,2023-06-08 15:55:00,387.329986,387.790008,386.48999,386.890014,508043.0
1686240000,0,2023-06-08 16:00:00,386.859985,387.200012,385.905395,386.590087,413087.0
1686240300,0,2023-06-08 16:05:00,386.600006,386.760009,385.450012,385.75,367421.0
1686240600,0,2023-06-08 16:10:00,385.73001,386.570007,385.700012,386.160003,307555.0
1686240900,0,2023-06-08 16:15:00,386.18161,386.799987,385.920013,386.019989,277305.0
1686241200,0,2023-06-08 16:20:00,386.06491,387.200012,385.810089,387.179992,349845.0
1686241500,0,2023-06-08 16:25:00,387.179992,388.309997,386.940093,388.274993,436547.0
1686241800,0,2023-06-08 16:30:00,388.24591,388.640014,387.510192,387.790008,507204.0
1686242100,0,2023-06-08 16:35:00,387.769989,387.769989,386.581085,386.885009,357646.0
1686242400,0,2023-06-08 16:40:00,386.890014,387.190002,386.089996,387.149993,395844.0
1686242700,0,2023-06-08 16:45:00,387.179901,387.290008,385.820007,385.910003,322346.0
1686243000,0,2023-06-08 16:50:00,385.890014,386.378204,385.610107,386.209991,355081.0
1686243300,0,2023-06-08 16:55:00,386.210296,386.700012,385.894409,386.369201,278024.0
1686243600,0,2023-06-08 17:00:00,386.407012,386.600006,386.149993,386.429992,187306.0
1686243900,0,2023-06-08 17:05:00,386.5,387.160888,386.291595,387.059387,287383.0
1686244200,0,2023-06-08 17:10:00,387.07901,387.109985,386.299987,386.399993,186207.0
1686244500,0,2023-06-08 17:15:00,386.450012,386.545013,385.73001,386.060211,259072.0
1686244800,0,2023-06-08 17:20:00,386.036285,386.109893,384.25,384.748199,564699.0
1686245100,0,2023-06-08 17:25:00,384.73001,385.350006,384.685913,384.690002,331615.0
1686245400,0,2023-06-08 17:30:00,384.660095,384.920013,384.089996,384.529998,378938.0
1686245700,0,2023-06-08 17:35:00,384.559997,384.950012,384.089996,384.290008,346959.0
1686246000,0,2023-06-08 17:40:00,384.274993,384.299591,383.416809,383.450103,375627.0
1686246300,0,2023-06-08 17:45:00,383.454406,383.5,382.760009,383.399993,574783.0
1686246600,0,2023-06-08 17:50:00,383.410003,383.889892,383.0513,383.73999,358561.0
1686246900,0,2023-06-08 17:55:00,383.709991,384.299987,383.600006,384.195007,405771.0
1686247200,0,2023-06-08 18:00:00,384.209991,384.969909,383.910003,384.959899,305974.0
1686247500,0,2023-06-08 18:05:00,384.945007,385.049987,384.160095,384.420013,297692.0
1686247800,0,2023-06-08 18:10:00,384.420013,384.700012,383.700012,384.679992,302329.0
1686248100,0,2023-06-08 18:15:00,384.649993,385.498992,384.450286,385.486114,352704.0
1686248400,0,2023-06-08 18:20:00,385.48001,385.589996,385.150085,385.299987,264926.0
1686248700,0,2023-06-08 18:25:00,385.269989,385.850006,385.155212,385.640014,304205.0
1686249000,0,2023-06-08 18:30:00,385.670013,386.880004,385.660003,386.549987,505170.0
1686249300,0,2023-06-08 18:35:00,386.600006,386.739898,386.183685,386.423797,234275.0
1686249600,0,2023-06-08 18:40:00,386.48001,387.100006,386.179992,387.045013,334865.0
1686249900,0,2023-06-08 18:45:00,387.029998,387.049987,386.06781,386.084991,278453.0
1686250200,0,2023-06-08 18:50:00,386.084991,386.44989,385.959991,386.350006,215489.0
1686250500,0,2023-06-08 18:55:00,386.390014,387.149993,386.390014,386.890014,311487.0
1686250800,0,2023-06-08 19:00:00,386.950012,387.049987,386.372009,386.529998,263517.0
1686251100,0,2023-06-08 19:05:00,386.511108,387.25,386.451293,387.193511,349348.0
1686251400,0,2023-06-08 19:10:00,387.190002,387.5,386.920013,387.010009,397829.0
1686251700,0,2023-06-08 19:15:00,387.010009,387.149993,386.279998,386.470001,372934.0
1686252000,0,2023-06-08 19:20:00,386.470001,386.694396,384.690002,386.265014,468586.0
1686252300,0,2023-06-08 19:25:00,386.255004,386.255004,384.820007,385.200012,489407.0
1686252600,0,2023-06-08 19:30:00,385.200012,385.204986,384.329986,384.559997,450996.0
1686252900,0,2023-06-08 19:35:00,384.5,385.029907,383.820007,384.290008,658671.0
1686253200,0,2023-06-08 19:40:00,384.244995,385.239898,384.059997,384.950012,467559.0
1686253500,0,2023-06-08 19:45:00,384.924987,385.019989,384.549987,384.679992,391856.0
1686253800,0,2023-06-08 19:50:00,384.709991,385.450012,384.070007,384.839996,664320.0
1686254100,0,2023-06-08 19:55:00,384.850006,385.420013,384.279998,385.040008,791167.0
1686317400,0,2023-06-09 13:30:00,390.369995,393.140014,389.200012,390.369995,2852864.0
1686317700,0,2023-06-09 13:35:00,390.48999,392.440002,389.78009,390.839996,893556.0
1686318000,0,2023-06-09 13:40:00,390.875,393.23999,390.279998,393.076385,1488109.0
1686318300,0,2023-06-09 13:45:00,393.147491,393.600006,392.089996,392.559997,925188.0
1686318600,0,2023-06-09 13:50:00,392.565002,395.5,391.38031,395.48001,1509227.0
1686318900,0,2023-06-09 13:55:00,395.440002,396.170013,394.799987,395.019989,1219854.0
1686319200,0,2023-06-09 14:00:00,395.059997,395.489898,394.269989,394.839996,652760.0
1686319500,0,2023-06-09 14:05:00,394.910003,395.450012,394.200012,394.285003,727660.0
1686319800,0,2023-06-09 14:10:00,394.336212,395.950012,393.850006,395.73999,650860.0
1686320100,0,2023-06-09 14:15:00,395.700012,397.109985,395.700012,397.0,1017001.0
1686320400,0,2023-06-09 14:20:00,396.98999,397.070007,395.299987,395.390014,635400.0
1686320700,0,2023-06-09 14:25:00,395.380004,395.98001,394.649993,395.380004,627810.0
1686321000,0,2023-06-09 14:30:00,395.35501,396.149993,394.679992,394.709991,518878.0
1686321300,0,2023-06-09 14:35:00,394.73999,395.220001,393.709991,393.73001,532491.0
1686321600,0,2023-06-09 14:40:00,393.760009,393.799987,391.040008,392.106811,1003058.0
1686321900,0,2023-06-09 14:45:00,392.089996,392.789398,391.010009,391.053009,677176.0
1686322200,0,2023-06-09 14:50:00,391.010009,391.919891,390.690002,391.890014,588089.0
1686322500,0,2023-06-09 14:55:00,391.760009,392.149993,391.399993,392.029907,414964.0
1686322800,0,2023-06-09 15:00:00,391.970001,392.290008,391.7854,392.209991,459336.0
1686323100,0,2023-06-09 15:05:00,392.220001,393.429992,391.880004,393.170104,499897.0
1686323400,0,2023-06-09 15:10:00,393.229888,394.48999,393.140014,394.373504,440457.0
1686323700,0,2023-06-09 15:15:00,394.350006,394.478393,392.850006,393.320007,399042.0
1686324000,0,2023-06-09 15:20:00,393.279998,393.386108,391.915496,392.255004,360092.0
1686324300,0,2023-06-09 15:25:00,392.302093,392.619903,390.390014,390.454589,696500.0
1686324600,0,2023-06-09 15:30:00,390.410003,390.499908,389.340087,389.917602,902947.0
1686324900,0,2023-06-09 15:35:00,389.871307,390.700012,389.609985,389.763885,534751.0
1686325200,0,2023-06-09 15:40:00,389.779998,391.269897,389.650085,391.076385,406178.0
1686325500,0,2023-06-09 15:45:00,391.070007,391.339996,390.121002,390.260009,280759.0
1686325800,0,2023-06-09 15:50:00,390.200012,390.600006,389.519989,390.081787,295237.0
1686326100,0,2023-06-09 15:55:00,390.160003,390.429992,388.260009,388.334991,884081.0
1686326400,0,2023-06-09 16:00:00,388.339996,388.73999,387.279998,388.249298,578687.0
1686326700,0,2023-06-09 16:05:00,388.299987,388.48001,387.48001,388.079986,395662.0
1686327000,0,2023-06-09 16:10:00,388.100006,389.029998,388.059997,388.529205,410444.0
1686327300,0,2023-06-09 16:15:00,388.510009,388.510009,387.299987,387.94989,401619.0
1686327600,0,2023-06-09 16:20:00,387.910003,388.290008,387.109985,387.66751,356605.0
1686327900,0,2023-06-09 16:25:00,387.640014,387.891601,385.880096,386.23001,691262.0
1686328200,0,2023-06-09 16:30:00,386.190093,387.179992,386.020111,387.005004,387438.0
1686328500,0,2023-06-09 16:35:00,387.029998,387.25,386.260009,386.619995,320386.0
1686328800,0,2023-06-09 16:40:00,386.679992,387.049987,385.920013,386.885009,323049.0
1686329100,0,2023-06-09 16:45:00,386.910003,388.220001,386.790008,388.209991,425177.0
1686329400,0,2023-06-09 16:50:00,388.196502,388.570007,387.829986,388.440002,307754.0
1686329700,0,2023-06-09 16:55:00,388.427185,389.424987,387.820007,389.420013,483692.0
1686330000,0,2023-06-09 17:00:00,389.450012,389.880004,389.140014,389.687713,350669.0
1686330300,0,2023-06-09 17:05:00,389.700012,390.415008,389.430114,390.350006,386610.0
1686330600,0,2023-06-09 17:10:00,390.399993,390.609985,389.720001,390.132598,364615.0
1686330900,0,2023-06-09 17:15:00,390.160003,390.579986,389.48001,389.48001,328550.0
1686331200,0,2023-06-09 17:20:00,389.450012,390.140014,389.220001,389.959991,274671.0
1686331500,0,2023-06-09 17:25:00,390.010009,390.410003,389.829986,390.209991,255852.0
1686331800,0,2023-06-09 17:30:00,390.197296,391.320007,390.050109,391.099914,458392.0
1686332100,0,2023-06-09 17:35:00,391.065002,391.070007,390.170104,390.745208,232201.0
1686332400,0,2023-06-09 17:40:00,390.769989,391.48999,390.709991,391.289886,274798.0
1686332700,0,2023-06-09 17:45:00,391.269989,391.839996,391.160003,391.160003,371129.0
1686333000,0,2023-06-09 17:50:00,391.170013,391.519989,390.820007,391.029998,233539.0
1686333300,0,2023-06-09 17:55:00,391.040008,391.489898,390.470001,390.959991,272964.0
1686333600,0,2023-06-09 18:00:00,390.959991,391.140014,390.369995,390.660003,210176.0
1686333900,0,2023-06-09 18:05:00,390.679992,390.839904,390.200012,390.760009,266332.0
1686334200,0,2023-06-09 18:10:00,390.790588,391.549987,390.769989,391.200012,287644.0
1686334500,0,2023-06-09 18:15:00,391.160003,391.200012,390.48999,390.869903,154011.0
1686334800,0,2023-06-09 18:20:00,390.880004,391.5,390.809997,391.253112,165986.0
1686335100,0,2023-06-09 18:25:00,391.329986,391.389892,390.649993,390.809997,205491.0
1686335400,0,2023-06-09 18:30:00,390.839996,390.887512,389.593902,389.820007,355936.0
1686335700,0,2023-06-09 18:35:00,389.820007,389.839996,388.459991,388.630004,383239.0
1686336000,0,2023-06-09 18:40:00,388.644989,389.029998,388.459991,388.894989,340816.0
1686336300,0,2023-06-09 18:45:00,388.958312,389.140014,387.859985,387.920013,317838.0
1686336600,0,2023-06-09 18:50:00,387.940002,388.809997,387.820098,388.020996,340792.0
1686336900,0,2023-06-09 18:55:00,387.93341,388.720001,387.850006,388.598602,239535.0
1686337200,0,2023-06-09 19:00:00,388.519989,388.859893,388.061614,388.679992,258916.0
1686337500,0,2023-06-09 19:05:00,388.674987,388.674987,387.859985,388.148712,325169.0
1686337800,0,2023-06-09 19:10:00,388.190002,388.208892,387.760009,388.024993,225492.0
1686338100,0,2023-06-09 19:15:00,388.019989,388.290008,387.200012,388.23999,339453.0
1686338400,0,2023-06-09 19:20:00,388.25,388.350006,387.890014,388.024993,182750.0
1686338700,0,2023-06-09 19:25:00,387.962585,388.149993,387.501892,387.670104,209876.0
1686339000,0,2023-06-09 19:30:00,387.700012,387.98999,387.350006,387.404998,225200.0
1686339300,0,2023-06-09 19:35:00,387.459991,387.73001,386.799987,386.945007,382702.0
1686339600,0,2023-06-09 19:40:00,386.970214,387.169708,386.209991,386.209991,482192.0
1686339900,0,2023-06-09 19:45:00,386.234985,386.859985,386.0,386.154998,504399.0
1686340200,0,2023-06-09 19:50:00,386.070007,386.549987,385.670013,386.040008,606761.0
1686340500,0,2023-06-09 19:55:00,386.019989,387.899993,385.98999,387.640014,1072184.0
1686576600,0,2023-06-12 13:30:00,392.0,393.25,389.75,391.600006,2125522.0
1686576900,0,2023-06-12 13:35:00,391.498901,391.839996,390.315795,390.795013,784815.0
1686577200,0,2023-06-12 13:40:00,390.75,391.600006,389.799987,391.320007,727271.0
1686577500,0,2023-06-12 13:45:00,391.285003,392.079986,387.890014,387.970001,939189.0
1686577800,0,2023-06-12 13:50:00,387.940002,388.170013,386.940002,387.575012,760006.0
1686578100,0,2023-06-12 13:55:00,387.679901,388.179992,386.769989,387.899993,728827.0
1686578400,0,2023-06-12 14:00:00,387.915008,389.609893,387.359985,388.459991,798751.0
1686578700,0,2023-06-12 14:05:00,388.579986,388.714996,387.630004,388.119995,591387.0
1686579000,0,2023-06-12 14:10:00,388.130004,388.319885,387.122314,388.0,548263.0
1686579300,0,2023-06-12 14:15:00,387.970001,388.040008,386.179992,386.994995,695749.0
1686579600,0,2023-06-12 14:20:00,387.00769,389.299987,387.0,389.070007,654551.0
1686579900,0,2023-06-12 14:25:00,388.98001,389.950012,388.25,389.720001,513105.0
1686580200,0,2023-06-12 14:30:00,389.709808,389.98001,388.560089,388.809997,455952.0
1686580500,0,2023-06-12 14:35:00,388.854187,391.040008,388.309997,390.410003,685753.0
1686580800,0,2023-06-12 14:40:00,390.23999,390.880004,389.299987,389.879913,479846.0
1686581100,0,2023-06-12 14:45:00,389.899993,390.200012,389.019592,389.259887,339639.0
1686581400,0,2023-06-12 14:50:00,389.222595,389.285003,387.309997,387.540008,474804.0
1686581700,0,2023-06-12 14:55:00,387.5,388.149993,386.559997,386.880004,540184.0
1686582000,0,2023-06-12 15:00:00,386.875,387.410003,386.5,386.725006,500480.0
1686582300,0,2023-06-12 15:05:00,386.720001,387.369995,386.220001,386.429992,375360.0
1686582600,0,2023-06-12 15:10:00,386.459991,387.700012,386.450012,387.60321,397219.0
1686582900,0,2023-06-12 15:15:00,387.549987,388.643585,387.317596,388.630004,395006.0
1686583200,0,2023-06-12 15:20:00,388.630004,389.059997,388.260009,388.996307,407126.0
1686583500,0,2023-06-12 15:25:00,388.970001,389.279998,388.600006,388.809997,363774.0
1686583800,0,2023-06-12 15:30:00,388.859985,389.570007,388.859985,389.306488,317483.0
1686584100,0,2023-06-12 15:35:00,389.279998,390.130004,389.279998,389.760009,466223.0
1686584400,0,2023-06-12 15:40:00,389.899993,390.790008,389.820007,390.317901,542344.0
1686584700,0,2023-06-12 15:45:00,390.260009,390.679992,389.649993,389.959991,420895.0
1686585000,0,2023-06-12 15:50:00,389.98999,390.140014,388.899597,389.024993,381626.0
1686585300,0,2023-06-12 15:55:00,389.0,389.5,388.950012,388.982208,214019.0
1686585600,0,2023-06-12 16:00:00,389.019989,389.099914,387.960113,388.049987,349852.0
1686585900,0,2023-06-12 16:05:00,388.059997,388.660003,387.779998,388.089996,261247.0
1686586200,0,2023-06-12 16:10:00,388.130004,388.469909,387.075286,387.519989,408526.0
1686586500,0,2023-06-12 16:15:00,387.48001,388.019897,387.255004,387.882598,223580.0
1686586800,0,2023-06-12 16:20:00,387.894989,388.079986,387.720001,387.765014,176725.0
1686587100,0,2023-06-12 16:25:00,387.834991,388.584594,387.619995,388.399993,319295.0
1686587400,0,2023-06-12 16:30:00,388.402008,389.600006,388.335784,389.529998,334989.0
1686587700,0,2023-06-12 16:35:00,389.510009,389.790008,388.744384,388.969909,308865.0
1686588000,0,2023-06-12 16:40:00,388.950012,389.19989,388.510101,388.930206,172196.0
1686588300,0,2023-06-12 16:45:00,389.0,389.249389,388.649993,388.816894,169915.0
1686588600,0,2023-06-12 16:50:00,388.98999,389.204193,388.600006,388.600006,237021.0
1686588900,0,2023-06-12 16:55:00,388.582885,389.059997,388.279998,389.010009,251198.0
1686589200,0,2023-06-12 17:00:00,389.0,389.200012,388.630004,388.880004,228620.0
1686589500,0,2023-06-12 17:05:00,388.899993,389.570007,388.720001,389.220001,210435.0
1686589800,0,2023-06-12 17:10:00,389.160095,389.350006,388.670013,389.001708,206246.0
1686590100,0,2023-06-12 17:15:00,388.98999,389.200012,388.640014,388.890106,119907.0
1686590400,0,2023-06-12 17:20:00,388.929992,389.260009,388.709991,388.845001,131264.0
1686590700,0,2023-06-12 17:25:00,388.859985,389.040008,388.540008,388.635009,166730.0
1686591000,0,2023-06-12 17:30:00,388.670013,389.070007,388.339996,388.660003,217432.0
1686591300,0,2023-06-12 17:35:00,388.673889,389.070007,388.350097,388.940093,182885.0
1686591600,0,2023-06-12 17:40:00,388.950012,389.529998,388.799987,389.381805,270790.0
1686591900,0,2023-06-12 17:45:00,389.390014,389.75,389.279998,389.479095,314930.0
1686592200,0,2023-06-12 17:50:00,389.510009,389.629913,388.850006,389.005493,229156.0
1686592500,0,2023-06-12 17:55:00,388.997497,389.159912,388.799987,389.015014,172161.0
1686592800,0,2023-06-12 18:00:00,389.039886,389.089996,388.679992,388.915008,182607.0
1686593100,0,2023-06-12 18:05:00,388.910614,389.029998,388.549987,388.850006,146601.0
1686593400,0,2023-06-12 18:10:00,388.839996,389.039886,388.549987,388.894989,155355.0
1686593700,0,2023-06-12 18:15:00,388.890014,389.019897,388.25,388.309997,246132.0
1686594000,0,2023-06-12 18:20:00,388.309997,388.630004,387.809997,388.559997,246595.0
1686594300,0,2023-06-12 18:25:00,388.529998,388.660003,388.220092,388.323608,166621.0
1686594600,0,2023-06-12 18:30:00,388.295013,388.649993,388.109985,388.410003,155232.0
1686594900,0,2023-06-12 18:35:00,388.459991,388.75,388.079986,388.190002,192656.0
1686595200,0,2023-06-12 18:40:00,388.195007,388.619995,388.150512,388.533508,154496.0
1686595500,0,2023-06-12 18:45:00,388.540008,388.879913,388.23999,388.782287,205417.0
1686595800,0,2023-06-12 18:50:00,388.790008,389.609985,388.709991,389.585205,425748.0
1686596100,0,2023-06-12 18:55:00,389.589996,390.0,389.589813,389.660003,313644.0
1686596400,0,2023-06-12 19:00:00,389.673309,389.779998,388.970001,389.635009,279994.0
1686596700,0,2023-06-12 19:05:00,389.670013,390.820007,389.5401,390.535003,421399.0
1686597000,0,2023-06-12 19:10:00,390.519989,391.200012,390.260009,390.984985,420832.0
1686597300,0,2023-06-12 19:15:00,391.0,391.679992,390.929992,391.000091,494357.0
1686597600,0,2023-06-12 19:20:00,391.029998,391.290008,390.640014,391.225006,354226.0
1686597900,0,2023-06-12 19:25:00,391.244995,392.529998,390.850006,392.470001,634650.0
1686598200,0,2023-06-12 19:30:00,392.429992,393.290008,392.0,393.269989,906707.0
1686598500,0,2023-06-12 19:35:00,393.269989,394.910003,393.23999,394.834991,1137674.0
1686598800,0,2023-06-12 19:40:00,394.850006,395.299896,393.410003,393.410003,1207888.0
1686599100,0,2023-06-12 19:45:00,393.350006,393.379913,392.700012,393.0,779717.0
1686599400,0,2023-06-12 19:50:00,393.019989,393.48999,392.399993,393.075012,790407.0
1686599700,0,2023-06-12 19:55:00,393.049987,395.049987,392.820007,394.970001,1511748.0
1686663000,0,2023-06-13 13:30:00,401.859985,404.570007,400.070098,404.470001,4031222.0
1686663300,0,2023-06-13 13:35:00,404.488708,404.979888,399.579986,401.109985,1684066.0
1686663600,0,2023-06-13 13:40:00,401.070098,402.619995,399.100006,400.700012,1250465.0
1686663900,0,2023-06-13 13:45:00,400.700103,400.73999,397.589996,399.23999,1314296.0
1686664200,0,2023-06-13 13:50:00,399.23999,401.359985,397.929992,401.339996,953275.0
1686664500,0,2023-06-13 13:55:00,401.274993,402.149993,399.600006,399.75,995088.0
1686664800,0,2023-06-13 14:00:00,399.859893,402.239898,399.380004,400.700012,969058.0
1686665100,0,2023-06-13 14:05:00,400.589996,401.48999,398.850006,399.674407,791798.0
1686665400,0,2023-06-13 14:10:00,399.670013,400.149993,397.78009,398.109985,1004692.0
1686665700,0,2023-06-13 14:15:00,398.160003,400.429992,397.779998,400.290008,743024.0
1686666000,0,2023-06-13 14:20:00,400.359985,401.149993,399.510009,399.95639,773647.0
1686666300,0,2023-06-13 14:25:00,399.940002,400.390014,398.040008,398.697509,637572.0
1686666600,0,2023-06-13 14:30:00,398.73999,399.75,397.399993,399.634887,1007897.0
1686666900,0,2023-06-13 14:35:00,399.684997,400.929901,399.359985,400.869995,613110.0
1686667200,0,2023-06-13 14:40:00,400.86499,401.5,400.329986,400.579986,564085.0
1686667500,0,2023-06-13 14:45:00,400.579986,401.440002,399.450012,401.309997,646590.0
1686667800,0,2023-06-13 14:50:00,401.349914,402.700012,401.109985,402.531188,749976.0
1686668100,0,2023-06-13 14:55:00,402.86499,403.305389,402.420013,402.920013,812214.0
1686668400,0,2023-06-13 15:00:00,402.910003,403.630004,402.040008,403.399993,747779.0
1686668700,0,2023-06-13 15:05:00,403.415008,404.600006,403.010009,404.549987,915542.0
1686669000,0,2023-06-13 15:10:00,404.524993,406.299987,404.125,405.709991,1343314.0
1686669300,0,2023-06-13 15:15:00,405.684997,407.884613,405.399993,407.741485,1137655.0
1686669600,0,2023-06-13 15:20:00,407.778411,408.998992,407.010009,407.125,1406464.0
1686669900,0,2023-06-13 15:25:00,407.100097,408.359985,406.580108,407.149993,798965.0
1686670200,0,2023-06-13 15:30:00,407.200012,407.850006,405.779998,406.190002,638691.0
1686670500,0,2023-06-13 15:35:00,406.0,407.299987,405.950103,406.360107,622456.0
1686670800,0,2023-06-13 15:40:00,406.440002,407.3992,406.109985,407.125,605258.0
1686671100,0,2023-06-13 15:45:00,407.100006,407.609985,406.350006,406.929992,541129.0
1686671400,0,2023-06-13 15:50:00,406.940002,408.600006,406.500793,407.609985,651441.0
1686671700,0,2023-06-13 15:55:00,407.619995,408.5,406.179992,406.371093,650716.0
1686672000,0,2023-06-13 16:00:00,406.327911,406.450012,404.799987,406.299987,864460.0
1686672300,0,2023-06-13 16:05:00,406.266601,407.070007,406.190002,406.959991,464338.0
1686672600,0,2023-06-13 16:10:00,407.029998,407.510009,406.660003,406.7901,425048.0
1686672900,0,2023-06-13 16:15:00,406.890014,407.335113,406.630004,407.179992,356058.0
1686673200,0,2023-06-13 16:20:00,407.070007,407.070007,405.894714,406.260009,361666.0
1686673500,0,2023-06-13 16:25:00,406.269989,406.899993,405.410003,406.510009,394737.0
1686673800,0,2023-06-13 16:30:00,406.535003,407.039886,406.118713,406.48999,307390.0
1686674100,0,2023-06-13 16:35:00,406.559997,407.5,406.190002,407.23001,362743.0
1686674400,0,2023-06-13 16:40:00,407.260009,407.779998,406.920013,407.054992,526056.0
1686674700,0,2023-06-13 16:45:00,407.089996,407.100006,406.149993,406.390014,333316.0
1686675000,0,2023-06-13 16:50:00,406.299987,407.406494,406.000091,407.125,354663.0
1686675300,0,2023-06-13 16:55:00,407.190002,407.75,407.070007,407.535888,302201.0
1686675600,0,2023-06-13 17:00:00,407.510009,408.23999,407.299987,408.119995,411096.0
1686675900,0,2023-06-13 17:05:00,408.140014,408.510009,406.320098,406.769989,513104.0
1686676200,0,2023-06-13 17:10:00,406.782897,406.899993,405.269989,406.48999,639921.0
1686676500,0,2023-06-13 17:15:00,406.48999,407.440002,406.140014,407.399993,379033.0
1686676800,0,2023-06-13 17:20:00,407.450012,407.535797,406.890014,407.144989,290942.0
1686677100,0,2023-06-13 17:25:00,407.19989,407.289886,406.160003,406.929992,308974.0
1686677400,0,2023-06-13 17:30:00,406.959991,408.290008,406.951202,408.119995,440726.0
1686677700,0,2023-06-13 17:35:00,408.149993,408.799896,407.920104,408.727294,495952.0
1686678000,0,2023-06-13 17:40:00,408.709991,409.0,407.950012,408.68161,472039.0
1686678300,0,2023-06-13 17:45:00,408.690002,408.940002,408.200012,408.73001,318352.0
1686678600,0,2023-06-13 17:50:00,408.73001,409.0,408.049987,408.259887,517101.0
1686678900,0,2023-06-13 17:55:00,408.209991,408.621704,407.149993,407.709991,487336.0
1686679200,0,2023-06-13 18:00:00,407.73999,408.380004,407.0,407.298614,383134.0
1686679500,0,2023-06-13 18:05:00,407.25,407.699401,406.640014,406.720001,307391.0
1686679800,0,2023-06-13 18:10:00,406.679992,406.931396,405.179992,406.839996,635026.0
1686680100,0,2023-06-13 18:15:00,406.899993,406.919891,405.769989,406.288604,316480.0
1686680400,0,2023-06-13 18:20:00,406.377014,406.5,405.440002,405.589294,373560.0
1686680700,0,2023-06-13 18:25:00,405.594696,405.849914,401.0,402.475006,1235725.0
1686681000,0,2023-06-13 18:30:00,402.579986,404.5,401.920013,404.320007,981801.0
1686681300,0,2023-06-13 18:35:00,404.23001,405.26889,404.03009,405.149993,508245.0
1686681600,0,2023-06-13 18:40:00,405.159912,406.399993,404.929992,406.170104,552297.0
1686681900,0,2023-06-13 18:45:00,406.160003,407.070007,405.612915,406.530212,597306.0
1686682200,0,2023-06-13 18:50:00,406.5,409.0,406.410003,408.98001,1070568.0
1686682500,0,2023-06-13 18:55:00,408.970001,409.859893,408.610107,409.190002,1023455.0
1686682800,0,2023-06-13 19:00:00,409.170013,409.687408,407.779998,408.779907,804187.0
1686683100,0,2023-06-13 19:05:00,408.850006,409.850006,408.73999,409.30249,617948.0
1686683400,0,2023-06-13 19:10:00,409.272399,410.0,407.959991,408.760009,807534.0
1686683700,0,2023-06-13 19:15:00,408.784088,410.0,408.220001,409.529998,693905.0
1686684000,0,2023-06-13 19:20:00,409.5,410.549987,409.049987,409.454986,1216298.0
1686684300,0,2023-06-13 19:25:00,409.404998,409.573791,408.700012,408.959991,485417.0
1686684600,0,2023-06-13 19:30:00,408.98999,409.869995,407.869995,408.385009,760010.0
1686684900,0,2023-06-13 19:35:00,408.410003,410.350006,408.109893,410.125,793711.0
1686685200,0,2023-06-13 19:40:00,410.137207,410.98999,409.700012,410.220001,942138.0
1686685500,0,2023-06-13 19:45:00,410.209991,411.010009,409.23001,409.454986,1016414.0
1686685800,0,2023-06-13 19:50:00,409.48001,410.248413,408.5,408.929992,989693.0
1686686100,0,2023-06-13 19:55:00,409.040008,410.540008,409.040008,410.23999,1455444.0
1686749400,0,2023-06-14 13:30:00,408.23999,409.970001,405.519989,408.890014,3744627.0
1686749700,0,2023-06-14 13:35:00,408.728698,409.648406,406.600006,408.799987,1051148.0
1686750000,0,2023-06-14 13:40:00,408.740112,414.0,408.740112,411.519989,1856386.0
1686750300,0,2023-06-14 13:45:00,411.429992,414.48001,411.019989,413.875,1576325.0
1686750600,0,2023-06-14 13:50:00,413.880004,414.959991,412.609985,413.725006,1048503.0
1686750900,0,2023-06-14 13:55:00,413.649993,414.98001,412.771209,413.546691,1098476.0
1686751200,0,2023-06-14 14:00:00,413.619995,413.849914,411.720001,413.420013,930169.0
1686751500,0,2023-06-14 14:05:00,413.420013,414.98999,412.880004,414.73001,967728.0
1686751800,0,2023-06-14 14:10:00,414.795288,416.549987,414.445007,416.113006,1460992.0
1686752100,0,2023-06-14 14:15:00,416.18991,417.25,416.0,416.75,852705.0
1686752400,0,2023-06-14 14:20:00,416.820007,417.23999,415.260101,415.369995,783848.0
1686752700,0,2023-06-14 14:25:00,415.320007,415.760009,414.709991,415.119995,579826.0
1686753000,0,2023-06-14 14:30:00,415.160003,416.970001,414.940399,416.850006,591046.0
1686753300,0,2023-06-14 14:35:00,416.869995,417.299987,416.160003,416.820007,576686.0
1686753600,0,2023-06-14 14:40:00,416.799987,417.949401,416.680603,417.862609,760712.0
1686753900,0,2023-06-14 14:45:00,417.859985,418.540008,417.269989,418.5,810530.0
1686754200,0,2023-06-14 14:50:00,418.470001,419.670013,418.260009,419.5,1087974.0
1686754500,0,2023-06-14 14:55:00,419.5,419.589904,418.190002,418.450012,819361.0
1686754800,0,2023-06-14 15:00:00,418.450012,418.649993,417.619995,418.119598,562592.0
1686755100,0,2023-06-14 15:05:00,418.1044,419.839996,417.600006,419.780487,848547.0
1686755400,0,2023-06-14 15:10:00,419.755004,420.549987,419.200012,420.360198,1211644.0
1686755700,0,2023-06-14 15:15:00,420.399993,421.579986,420.23001,421.369903,1061041.0
1686756000,0,2023-06-14 15:20:00,421.410003,422.747802,420.709991,422.589996,999212.0
1686756300,0,2023-06-14 15:25:00,422.644989,422.760009,420.929992,421.079986,878883.0
1686756600,0,2023-06-14 15:30:00,421.140014,421.399902,420.350006,420.415008,641941.0
1686756900,0,2023-06-14 15:35:00,420.369995,420.959991,420.276885,420.804992,490293.0
1686757200,0,2023-06-14 15:40:00,420.801605,420.938995,418.290008,418.603302,994561.0
1686757500,0,2023-06-14 15:45:00,418.619903,418.98999,418.0401,418.869995,834782.0
1686757800,0,2023-06-14 15:50:00,418.869995,419.5,418.260009,418.260009,785577.0
1686758100,0,2023-06-14 15:55:00,418.25,418.719909,417.589996,418.130004,668448.0
1686758400,0,2023-06-14 16:00:00,418.079986,418.940002,417.200012,417.630004,649643.0
1686758700,0,2023-06-14 16:05:00,417.589996,417.73001,416.679992,417.579986,690553.0
1686759000,0,2023-06-14 16:10:00,417.515014,418.769989,417.010009,418.490112,629574.0
1686759300,0,2023-06-14 16:15:00,418.491394,418.829986,418.0,418.768585,575377.0
1686759600,0,2023-06-14 16:20:00,418.764007,418.862792,418.0,418.0,403058.0
1686759900,0,2023-06-14 16:25:00,418.040008,418.315002,417.700012,418.079986,327691.0
1686760200,0,2023-06-14 16:30:00,418.079406,418.709991,417.720001,418.649993,390787.0
1686760500,0,2023-06-14 16:35:00,418.600006,419.845001,418.450012,419.839996,542697.0
1686760800,0,2023-06-14 16:40:00,419.839996,420.23999,419.040008,419.239898,598363.0
1686761100,0,2023-06-14 16:45:00,419.234313,419.50711,418.589996,418.700012,297124.0
1686761400,0,2023-06-14 16:50:00,418.725006,419.359985,418.690002,418.999908,235237.0
1686761700,0,2023-06-14 16:55:00,419.0,419.396606,418.690093,419.310089,247468.0
1686762000,0,2023-06-14 17:00:00,419.310089,419.339996,418.290008,418.702911,380970.0
1686762300,0,2023-06-14 17:05:00,418.709991,418.759887,417.720001,417.859985,410777.0
1686762600,0,2023-06-14 17:10:00,417.929901,418.263488,417.299987,418.170013,450667.0
1686762900,0,2023-06-14 17:15:00,418.154998,418.190002,417.570007,417.690002,325269.0
1686763200,0,2023-06-14 17:20:00,417.679992,418.575012,417.660003,418.510101,345305.0
1686763500,0,2023-06-14 17:25:00,418.539794,419.140014,418.470001,418.704895,374711.0
1686763800,0,2023-06-14 17:30:00,418.799987,419.850006,418.040008,419.734985,474126.0
1686764100,0,2023-06-14 17:35:00,419.73001,419.839996,419.210113,419.360107,370679.0
1686764400,0,2023-06-14 17:40:00,419.420013,419.673889,418.12561,418.459991,372808.0
1686764700,0,2023-06-14 17:45:00,418.549987,419.570007,418.420013,419.570007,382725.0
1686765000,0,2023-06-14 17:50:00,419.559997,419.690002,418.899993,419.37561,384025.0
1686765300,0,2023-06-14 17:55:00,419.270111,419.570007,418.609985,418.664398,317619.0
1686765600,0,2023-06-14 18:00:00,418.692993,418.709991,415.600006,416.809997,1378745.0
1686765900,0,2023-06-14 18:05:00,416.825012,417.399993,413.679992,415.535003,1668262.0
1686766200,0,2023-06-14 18:10:00,415.459991,417.779998,415.380004,416.950012,936123.0
1686766500,0,2023-06-14 18:15:00,416.920013,417.137084,415.03009,416.23999,772592.0
1686766800,0,2023-06-14 18:20:00,416.23001,417.440002,415.660003,417.299987,687991.0
1686767100,0,2023-06-14 18:25:00,417.170013,418.48001,416.190002,418.409912,696003.0
1686767400,0,2023-06-14 18:30:00,418.380004,419.5,417.25,419.382598,973290.0
1686767700,0,2023-06-14 18:35:00,419.389892,422.238891,418.890014,420.859405,1602349.0
1686768000,0,2023-06-14 18:40:00,420.929992,422.98999,420.53009,422.510009,1334768.0
1686768300,0,2023-06-14 18:45:00,422.529998,423.899993,421.549987,423.880004,1069115.0
1686768600,0,2023-06-14 18:50:00,423.692596,424.319885,421.880004,423.040008,1162266.0
1686768900,0,2023-06-14 18:55:00,423.049987,423.23999,422.179992,422.929992,653473.0
1686769200,0,2023-06-14 19:00:00,423.0,424.25,422.890014,423.920013,1010718.0
1686769500,0,2023-06-14 19:05:00,423.890014,425.850006,423.759002,425.769989,1535326.0
1686769800,0,2023-06-14 19:10:00,425.760009,425.779998,423.440002,423.529998,1003797.0
1686770100,0,2023-06-14 19:15:00,423.570007,423.659912,421.890014,423.100006,1057765.0
1686770400,0,2023-06-14 19:20:00,423.100006,425.950012,423.010101,425.75,1125668.0
1686770700,0,2023-06-14 19:25:00,425.75,426.85379,424.799987,424.880004,1193513.0
1686771000,0,2023-06-14 19:30:00,424.929901,426.380004,424.183593,426.170013,994700.0
1686771300,0,2023-06-14 19:35:00,426.140014,427.23001,425.709991,426.75,1189959.0
1686771600,0,2023-06-14 19:40:00,426.751007,426.769989,425.070007,425.260009,987306.0
1686771900,0,2023-06-14 19:45:00,425.279998,426.979888,425.200103,426.570007,1073048.0
1686772200,0,2023-06-14 19:50:00,426.470001,428.0,424.270111,426.940002,1467938.0
1686772500,0,2023-06-14 19:55:00,426.940002,430.0,426.904998,429.970886,2918956.0
1686835800,0,2023-06-15 13:30:00,426.019989,427.399993,423.510009,425.549987,4324297.0
1686836100,0,2023-06-15 13:35:00,425.410003,426.820007,423.910003,426.734985,1398643.0
1686836400,0,2023-06-15 13:40:00,426.73999,428.709991,425.600006,428.431396,1818488.0
1686836700,0,2023-06-15 13:45:00,428.334808,428.98001,424.98001,425.402008,1393696.0
1686837000,0,2023-06-15 13:50:00,425.424987,426.700012,424.75,425.060089,1007982.0
1686837300,0,2023-06-15 13:55:00,425.149993,425.160003,421.899993,422.220001,1688430.0
1686837600,0,2023-06-15 14:00:00,422.12799,423.950012,421.470001,423.567199,1428253.0
1686837900,0,2023-06-15 14:05:00,423.640014,425.959991,423.429992,425.615112,1106824.0
1686838200,0,2023-06-15 14:10:00,425.518402,426.540008,425.25711,425.549987,831708.0
1686838500,0,2023-06-15 14:15:00,425.609985,426.48999,423.160095,423.779998,893344.0
1686838800,0,2023-06-15 14:20:00,423.799987,424.609893,423.309997,423.929992,576828.0
1686839100,0,2023-06-15 14:25:00,423.98999,427.160003,423.750091,427.109497,1004804.0
1686839400,0,2023-06-15 14:30:00,427.130004,427.329895,424.481903,425.566406,791973.0
1686839700,0,2023-06-15 14:35:00,425.567291,426.660003,425.149993,425.869995,638347.0
1686840000,0,2023-06-15 14:40:00,425.875,427.899993,425.790008,426.769989,798927.0
1686840300,0,2023-06-15 14:45:00,426.790191,428.549987,426.720001,428.440002,802626.0
1686840600,0,2023-06-15 14:50:00,428.470001,429.279907,427.779998,428.993499,1027454.0
1686840900,0,2023-06-15 14:55:00,429.035003,429.25,428.285003,428.299987,539032.0
1686841200,0,2023-06-15 15:00:00,427.809906,430.0,427.75,429.957794,934820.0
1686841500,0,2023-06-15 15:05:00,429.950012,430.779998,428.359985,428.910003,1267765.0
1686841800,0,2023-06-15 15:10:00,428.920013,429.959991,428.420013,429.534393,585315.0
1686842100,0,2023-06-15 15:15:00,429.589996,430.089996,427.820007,427.88211,728862.0
1686842400,0,2023-06-15 15:20:00,427.829986,428.479888,427.010009,428.119995,691386.0
1686842700,0,2023-06-15 15:25:00,428.129913,428.720001,427.700012,428.369995,445204.0
1686843000,0,2023-06-15 15:30:00,428.399993,428.579895,427.359985,428.404998,469629.0
1686843300,0,2023-06-15 15:35:00,428.403106,428.609985,427.839996,428.190002,421808.0
1686843600,0,2023-06-15 15:40:00,428.189392,429.690002,428.030395,429.359985,621464.0
1686843900,0,2023-06-15 15:45:00,429.369995,429.700012,427.150085,427.160003,555974.0
1686844200,0,2023-06-15 15:50:00,427.160003,427.640014,426.690002,427.445007,463575.0
1686844500,0,2023-06-15 15:55:00,427.375,428.910003,427.079986,428.769989,417865.0
1686844800,0,2023-06-15 16:00:00,428.769989,429.299987,428.559997,428.720001,453078.0
1686845100,0,2023-06-15 16:05:00,428.799987,429.749908,428.420013,429.040313,401027.0
1686845400,0,2023-06-15 16:10:00,429.11499,429.11499,427.070007,427.339996,407299.0
1686845700,0,2023-06-15 16:15:00,427.359985,428.079986,427.353088,427.81311,291701.0
1686846000,0,2023-06-15 16:20:00,427.819885,428.779998,427.630004,428.565002,368080.0
1686846300,0,2023-06-15 16:25:00,428.660003,429.5,428.279998,429.414703,351459.0
1686846600,0,2023-06-15 16:30:00,429.480102,429.769897,428.290008,428.970001,472970.0
1686846900,0,2023-06-15 16:35:00,428.975006,430.100006,428.100006,429.829986,595051.0
1686847200,0,2023-06-15 16:40:00,429.880004,430.220001,428.970001,429.070098,516647.0
1686847500,0,2023-06-15 16:45:00,429.099914,429.5,428.369995,429.469512,379430.0
1686847800,0,2023-06-15 16:50:00,429.468902,429.5,428.559997,429.119995,261773.0
1686848100,0,2023-06-15 16:55:00,429.125,429.682098,428.850006,429.390014,229295.0
1686848400,0,2023-06-15 17:00:00,429.390197,429.73999,428.269989,429.589996,356279.0
1686848700,0,2023-06-15 17:05:00,429.579986,429.769989,429.0,429.269805,251108.0
1686849000,0,2023-06-15 17:10:00,429.23999,429.779998,428.067596,428.103302,362279.0
1686849300,0,2023-06-15 17:15:00,428.100006,429.217285,427.820007,429.160797,276443.0
1686849600,0,2023-06-15 17:20:00,429.190002,429.599914,428.940612,429.211791,221449.0
1686849900,0,2023-06-15 17:25:00,429.23999,429.769989,429.049987,429.620086,264005.0
1686850200,0,2023-06-15 17:30:00,429.73001,430.690002,429.680114,430.269989,566109.0
1686850500,0,2023-06-15 17:35:00,430.279998,430.75,429.559997,430.220001,525354.0
1686850800,0,2023-06-15 17:40:00,430.220001,431.420013,429.809997,431.220001,1244477.0
1686851100,0,2023-06-15 17:45:00,431.23999,431.709991,430.859985,431.11499,475398.0
1686851400,0,2023-06-15 17:50:00,431.125,431.329986,430.339996,431.279998,404385.0
1686851700,0,2023-06-15 17:55:00,431.269989,431.899993,431.235809,431.519989,487199.0
1686852000,0,2023-06-15 18:00:00,431.519989,431.940002,430.600006,431.244995,538368.0
1686852300,0,2023-06-15 18:05:00,431.269989,431.554809,430.569793,431.170013,311035.0
1686852600,0,2023-06-15 18:10:00,431.070007,431.470001,430.100006,430.109985,397438.0
1686852900,0,2023-06-15 18:15:00,430.102905,430.24121,429.309997,429.329986,494572.0
1686853200,0,2023-06-15 18:20:00,429.347106,430.049194,429.0,429.675598,359705.0
1686853500,0,2023-06-15 18:25:00,429.670013,430.760009,429.323089,430.420104,431119.0
1686853800,0,2023-06-15 18:30:00,430.48001,431.0,430.400085,430.73001,326389.0
1686854100,0,2023-06-15 18:35:00,430.670013,431.299987,430.589996,430.98001,325337.0
1686854400,0,2023-06-15 18:40:00,430.859985,432.0,430.859985,431.899993,512285.0
1686854700,0,2023-06-15 18:45:00,431.888,431.98001,431.049987,431.769989,412124.0
1686855000,0,2023-06-15 18:50:00,431.779998,432.589996,431.690093,432.450012,660354.0
1686855300,0,2023-06-15 18:55:00,432.459899,432.890014,431.839996,432.220001,552578.0
1686855600,0,2023-06-15 19:00:00,432.339996,432.690002,430.929992,431.144989,543079.0
1686855900,0,2023-06-15 19:05:00,431.220001,431.450012,430.399993,431.204986,471892.0
1686856200,0,2023-06-15 19:10:00,431.255004,431.920013,430.600006,431.883209,431788.0
1686856500,0,2023-06-15 19:15:00,431.859985,432.345001,431.029998,431.214996,451248.0
1686856800,0,2023-06-15 19:20:00,431.225006,431.549987,430.559997,430.804992,406809.0
1686857100,0,2023-06-15 19:25:00,430.790008,431.25,430.410003,430.825012,472534.0
1686857400,0,2023-06-15 19:30:00,430.820007,431.100006,430.019989,430.066009,482578.0
1686857700,0,2023-06-15 19:35:00,430.070007,430.5,428.820007,429.119995,661095.0
1686858000,0,2023-06-15 19:40:00,429.049987,429.220001,426.700012,427.285308,1132573.0
1686858300,0,2023-06-15 19:45:00,427.290008,428.429992,426.760009,428.267303,942124.0
1686858600,0,2023-06-15 19:50:00,428.309997,429.220001,426.640014,427.209991,1063413.0
1686858900,0,2023-06-15 19:55:00,427.140014,427.495788,425.0,426.459991,1336411.0
1686922200,0,2023-06-16 13:30:00,434.5,436.549987,432.399993,433.850006,6978790.0
1686922500,0,2023-06-16 13:35:00,433.859985,434.299987,431.040008,431.584991,1373825.0
1686922800,0,2023-06-16 13:40:00,431.649993,432.380004,430.040008,430.190002,1184663.0
1686923100,0,2023-06-16 13:45:00,430.174987,431.070007,428.320007,430.635589,1560906.0
1686923400,0,2023-06-16 13:50:00,429.440002,432.399993,429.440002,431.679992,1141445.0
1686923700,0,2023-06-16 13:55:00,431.570007,433.309997,430.410003,433.18991,1170383.0
1686924000,0,2023-06-16 14:00:00,433.160003,434.269989,432.380004,433.549987,1163077.0
1686924300,0,2023-06-16 14:05:00,433.709991,434.920013,432.299987,434.64801,1112573.0
1686924600,0,2023-06-16 14:10:00,434.674987,435.98999,434.580108,434.910003,1226348.0
1686924900,0,2023-06-16 14:15:00,434.882812,435.630004,433.920104,434.36499,898933.0
1686925200,0,2023-06-16 14:20:00,434.36499,436.420013,433.850097,436.081695,1105709.0
1686925500,0,2023-06-16 14:25:00,436.119995,436.5,435.220001,436.350006,857550.0
1686925800,0,2023-06-16 14:30:00,436.359985,436.450012,435.130004,435.390014,682778.0
1686926100,0,2023-06-16 14:35:00,435.445007,436.170013,434.670013,435.649993,694488.0
1686926400,0,2023-06-16 14:40:00,435.649993,435.670013,433.899993,434.026214,925325.0
1686926700,0,2023-06-16 14:45:00,434.010009,434.059997,432.109985,432.799987,879994.0
1686927000,0,2023-06-16 14:50:00,432.808807,434.0,432.510009,433.760009,640611.0
1686927300,0,2023-06-16 14:55:00,433.700012,434.630004,433.380004,434.420013,570969.0
1686927600,0,2023-06-16 15:00:00,434.449005,435.609985,433.720001,435.200012,710582.0
1686927900,0,2023-06-16 15:05:00,435.200012,435.790008,435.0,435.249298,450706.0
1686928200,0,2023-06-16 15:10:00,435.290008,435.859985,434.860107,435.190002,443882.0
1686928500,0,2023-06-16 15:15:00,435.131103,435.220001,432.470001,432.5307,630055.0
1686928800,0,2023-06-16 15:20:00,432.473205,433.399993,431.0,431.440002,751086.0
1686929100,0,2023-06-16 15:25:00,431.450012,432.049987,430.369995,431.814208,790412.0
1686929400,0,2023-06-16 15:30:00,431.820007,432.709991,431.690002,432.679992,651959.0
1686929700,0,2023-06-16 15:35:00,432.619995,433.100006,431.709991,432.0,531165.0
1686930000,0,2023-06-16 15:40:00,432.049987,433.679992,431.899993,433.220001,574788.0
1686930300,0,2023-06-16 15:45:00,433.196502,434.0,432.600006,432.809997,419496.0
1686930600,0,2023-06-16 15:50:00,432.779998,433.98999,432.303192,433.850006,478662.0
1686930900,0,2023-06-16 15:55:00,433.799987,434.399902,433.73001,434.315002,497751.0
1686931200,0,2023-06-16 16:00:00,434.346008,434.510009,433.609985,434.459899,421098.0
1686931500,0,2023-06-16 16:05:00,434.429992,434.700012,433.623199,434.60501,443245.0
1686931800,0,2023-06-16 16:10:00,434.609985,437.209991,434.5401,435.94989,1428935.0
1686932100,0,2023-06-16 16:15:00,435.885009,436.259887,435.350006,435.643402,599377.0
1686932400,0,2023-06-16 16:20:00,435.643585,435.957092,434.912994,435.957092,477189.0
1686932700,0,2023-06-16 16:25:00,435.964996,436.089996,435.25,435.680114,416339.0
1686933000,0,2023-06-16 16:30:00,435.600006,436.309906,435.440002,436.209991,345823.0
1686933300,0,2023-06-16 16:35:00,436.21051,436.279998,434.823791,435.18991,386082.0
1686933600,0,2023-06-16 16:40:00,435.135009,435.176696,434.140106,434.290008,402886.0
1686933900,0,2023-06-16 16:45:00,434.368713,434.809997,434.149993,434.570007,309760.0
1686934200,0,2023-06-16 16:50:00,434.595001,435.599487,434.529998,435.259887,419119.0
1686934500,0,2023-06-16 16:55:00,435.149993,435.440002,434.309997,434.679992,329792.0
1686934800,0,2023-06-16 17:00:00,434.700012,435.929992,434.440093,435.560211,366956.0
1686935100,0,2023-06-16 17:05:00,435.549987,435.850006,434.970001,435.440002,298325.0
1686935400,0,2023-06-16 17:10:00,435.447113,435.600006,434.450012,435.420013,319825.0
1686935700,0,2023-06-16 17:15:00,435.450012,435.5,434.790008,435.279998,247267.0
1686936000,0,2023-06-16 17:20:00,435.290008,435.899993,434.970001,435.635009,340569.0
1686936300,0,2023-06-16 17:25:00,435.589996,435.950012,434.73001,435.10501,557337.0
1686936600,0,2023-06-16 17:30:00,435.080108,435.700012,434.900085,435.005004,269647.0
1686936900,0,2023-06-16 17:35:00,434.959991,435.529998,434.829986,435.369995,220631.0
1686937200,0,2023-06-16 17:40:00,435.380004,435.700012,435.23999,435.600006,231169.0
1686937500,0,2023-06-16 17:45:00,435.600006,435.700012,434.290008,434.540008,384694.0
1686937800,0,2023-06-16 17:50:00,434.5,434.959014,434.356811,434.845001,245034.0
1686938100,0,2023-06-16 17:55:00,434.86499,434.98999,434.174987,434.720001,264600.0
1686938400,0,2023-06-16 18:00:00,434.809997,434.868988,432.779998,433.020111,531038.0
1686938700,0,2023-06-16 18:05:00,433.019989,433.839996,432.970092,433.589996,302633.0
1686939000,0,2023-06-16 18:10:00,433.589996,434.440002,433.540008,434.190002,310565.0
1686939300,0,2023-06-16 18:15:00,434.147888,434.523712,433.760009,434.126098,265473.0
1686939600,0,2023-06-16 18:20:00,434.139892,434.200012,433.290008,434.059997,237401.0
1686939900,0,2023-06-16 18:25:00,434.135498,434.135498,433.320007,433.570007,308946.0
1686940200,0,2023-06-16 18:30:00,433.529998,433.565093,432.339996,432.600006,414176.0
1686940500,0,2023-06-16 18:35:00,432.627105,433.205108,432.48001,432.838592,291838.0
1686940800,0,2023-06-16 18:40:00,432.859985,432.909088,431.970092,432.386505,401511.0
1686941100,0,2023-06-16 18:45:00,432.396087,432.77951,431.950012,432.119995,295459.0
1686941400,0,2023-06-16 18:50:00,432.130004,432.709991,431.920013,432.318115,338087.0
1686941700,0,2023-06-16 18:55:00,432.314208,432.600006,431.070007,431.135009,404311.0
1686942000,0,2023-06-16 19:00:00,431.179992,431.394805,430.059997,430.570007,712288.0
1686942300,0,2023-06-16 19:05:00,430.570007,430.98999,430.110107,430.549987,534989.0
1686942600,0,2023-06-16 19:10:00,430.524993,430.959991,429.119995,429.132904,793132.0
1686942900,0,2023-06-16 19:15:00,429.149993,430.709899,429.110107,430.535003,648258.0
1686943200,0,2023-06-16 19:20:00,430.570007,430.98001,430.190002,430.540008,474899.0
1686943500,0,2023-06-16 19:25:00,430.544403,430.618286,429.549987,429.700012,432541.0
1686943800,0,2023-06-16 19:30:00,429.749908,430.559906,429.410095,429.822601,546563.0
1686944100,0,2023-06-16 19:35:00,429.869995,430.369995,429.359985,429.893493,455770.0
1686944400,0,2023-06-16 19:40:00,429.910003,429.950012,429.400085,429.596893,473269.0
1686944700,0,2023-06-16 19:45:00,429.649993,430.779998,429.540008,430.165008,674794.0
1686945000,0,2023-06-16 19:50:00,430.149993,430.18991,427.720092,428.951293,1815958.0
1686945300,0,2023-06-16 19:55:00,428.899993,428.964996,426.60501,427.024993,2364589.0
1687267800,0,2023-06-20 13:30:00,429.98001,431.839996,428.548614,431.593994,3396300.0
1687268100,0,2023-06-20 13:35:00,431.678894,432.420013,430.0,432.179992,1072117.0
1687268400,0,2023-06-20 13:40:00,432.375701,433.48001,432.170013,432.690093,1098762.0
1687268700,0,2023-06-20 13:45:00,432.679992,434.299896,431.549987,432.948791,976339.0
1687269000,0,2023-06-20 13:50:00,432.970001,433.099914,430.709991,430.950012,814786.0
1687269300,0,2023-06-20 13:55:00,430.862091,431.319885,429.75,429.890014,902289.0
1687269600,0,2023-06-20 14:00:00,429.760009,430.859985,428.619995,430.399993,914256.0
1687269900,0,2023-06-20 14:05:00,430.5,431.73999,430.149993,431.109893,704129.0
1687270200,0,2023-06-20 14:10:00,431.049987,432.339996,430.790008,431.070007,771806.0
1687270500,0,2023-06-20 14:15:00,431.059997,431.160003,428.209991,429.170013,854848.0
1687270800,0,2023-06-20 14:20:00,429.109985,429.209899,428.019989,428.049987,718767.0
1687271100,0,2023-06-20 14:25:00,428.070007,428.839996,427.25,428.060791,817144.0
1687271400,0,2023-06-20 14:30:00,428.070007,429.260009,427.410003,428.369995,1039642.0
1687271700,0,2023-06-20 14:35:00,428.429992,429.049987,427.450103,427.684997,509843.0
1687272000,0,2023-06-20 14:40:00,427.790008,429.679992,427.588897,429.100006,538502.0
1687272300,0,2023-06-20 14:45:00,429.165008,429.829986,428.5,428.899993,328424.0
1687272600,0,2023-06-20 14:50:00,428.910003,429.339904,427.570007,427.570098,420317.0
1687272900,0,2023-06-20 14:55:00,427.640014,428.170013,426.73999,427.070007,792547.0
1687273200,0,2023-06-20 15:00:00,427.082702,427.899993,426.800109,427.660003,469289.0
1687273500,0,2023-06-20 15:05:00,427.684997,429.200012,427.640106,428.93991,437058.0
1687273800,0,2023-06-20 15:10:00,428.899993,429.799987,428.570007,428.722412,411228.0
1687274100,0,2023-06-20 15:15:00,428.709991,429.890014,428.059997,429.440002,384546.0
1687274400,0,2023-06-20 15:20:00,429.390014,429.899902,429.109985,429.149414,370718.0
1687274700,0,2023-06-20 15:25:00,429.135009,430.399993,428.640014,430.240112,422885.0
1687275000,0,2023-06-20 15:30:00,430.289001,431.609985,430.279998,430.87561,649858.0
1687275300,0,2023-06-20 15:35:00,430.829986,431.48001,430.690093,431.331207,409886.0
1687275600,0,2023-06-20 15:40:00,431.36499,431.459991,430.850006,430.929992,386227.0
1687275900,0,2023-06-20 15:45:00,430.904998,431.410003,430.760009,431.174499,345621.0
1687276200,0,2023-06-20 15:50:00,431.130004,431.829986,430.730102,430.93991,359038.0
1687276500,0,2023-06-20 15:55:00,430.86499,431.109985,429.660003,430.0,1168189.0
1687276800,0,2023-06-20 16:00:00,430.0,430.100006,428.929992,429.089996,336533.0
1687277100,0,2023-06-20 16:05:00,429.090393,429.929992,428.920013,429.549987,315826.0
1687277400,0,2023-06-20 16:10:00,429.535003,431.229888,429.535003,430.647796,446018.0
1687277700,0,2023-06-20 16:15:00,430.679901,431.700012,430.625,431.350006,407794.0
1687278000,0,2023-06-20 16:20:00,431.350311,432.589599,431.271392,432.438598,473701.0
1687278300,0,2023-06-20 16:25:00,432.410003,433.700012,432.151306,433.420013,573337.0
1687278600,0,2023-06-20 16:30:00,433.440002,433.940002,433.25,433.48001,469236.0
1687278900,0,2023-06-20 16:35:00,433.5,434.140014,433.010009,433.609893,471404.0
1687279200,0,2023-06-20 16:40:00,433.605895,434.429992,433.54071,434.019989,394766.0
1687279500,0,2023-06-20 16:45:00,434.038391,434.320007,433.190002,433.93991,371581.0
1687279800,0,2023-06-20 16:50:00,433.920013,434.25,433.359985,433.52359,274502.0
1687280100,0,2023-06-20 16:55:00,433.5,434.209991,433.049987,433.470001,369331.0
1687280400,0,2023-06-20 17:00:00,433.440002,433.890014,433.079986,433.149993,211432.0
1687280700,0,2023-06-20 17:05:00,433.149993,433.839996,433.045104,433.459991,289331.0
1687281000,0,2023-06-20 17:10:00,433.438903,434.399993,433.260009,434.170013,291495.0
1687281300,0,2023-06-20 17:15:00,434.160003,434.799987,434.119995,434.795593,449999.0
1687281600,0,2023-06-20 17:20:00,434.779998,435.849914,434.73999,435.725006,701787.0
1687281900,0,2023-06-20 17:25:00,435.769989,435.869995,434.869995,435.165008,347881.0
1687282200,0,2023-06-20 17:30:00,435.165008,436.0,434.98001,435.850006,393779.0
1687282500,0,2023-06-20 17:35:00,435.875,435.969909,435.019989,435.190002,290533.0
1687282800,0,2023-06-20 17:40:00,435.23001,435.600006,434.870086,435.079986,213133.0
1687283100,0,2023-06-20 17:45:00,435.070007,435.69989,435.000091,435.649993,185880.0
1687283400,0,2023-06-20 17:50:00,435.647613,435.804992,433.869995,434.119995,492428.0
1687283700,0,2023-06-20 17:55:00,434.149993,434.600006,433.579986,433.86679,389701.0
1687284000,0,2023-06-20 18:00:00,433.825012,434.0,433.399993,433.970001,312558.0
1687284300,0,2023-06-20 18:05:00,433.934997,434.350006,433.420013,433.749908,305080.0
1687284600,0,2023-06-20 18:10:00,433.73999,434.100006,433.299987,433.690002,288728.0
1687284900,0,2023-06-20 18:15:00,433.660003,434.859985,433.660003,434.714996,288337.0
1687285200,0,2023-06-20 18:20:00,434.640014,435.170013,434.519989,434.805114,309874.0
1687285500,0,2023-06-20 18:25:00,434.959991,435.690002,434.838287,435.600006,640985.0
1687285800,0,2023-06-20 18:30:00,435.649993,435.73001,434.860107,434.869995,266207.0
1687286100,0,2023-06-20 18:35:00,434.899993,435.320007,434.590087,434.690002,209174.0
1687286400,0,2023-06-20 18:40:00,434.670013,434.820007,434.200012,434.629913,415855.0
1687286700,0,2023-06-20 18:45:00,434.579986,435.329986,434.260101,435.179992,263101.0
1687287000,0,2023-06-20 18:50:00,435.260009,435.510009,434.750091,434.880004,193689.0
1687287300,0,2023-06-20 18:55:00,434.820007,435.779998,434.797088,435.690002,312733.0
1687287600,0,2023-06-20 19:00:00,435.700012,436.229888,434.589996,434.765014,509726.0
1687287900,0,2023-06-20 19:05:00,434.73999,435.109985,434.410003,434.98001,304654.0
1687288200,0,2023-06-20 19:10:00,434.784698,435.953704,434.411285,435.834991,380151.0
1687288500,0,2023-06-20 19:15:00,435.760009,435.910003,435.360107,435.779998,240105.0
1687288800,0,2023-06-20 19:20:00,435.765014,436.600006,435.765014,436.450012,460917.0
1687289100,0,2023-06-20 19:25:00,436.494995,437.309997,436.209991,437.140014,525837.0
1687289400,0,2023-06-20 19:30:00,437.149993,437.359985,436.559997,436.700012,461058.0
1687289700,0,2023-06-20 19:35:00,436.700103,437.98001,436.649993,437.559997,539735.0
1687290000,0,2023-06-20 19:40:00,437.523406,438.568206,437.380004,438.538513,732813.0
1687290300,0,2023-06-20 19:45:00,438.540008,439.390014,438.0,439.390014,774909.0
1687290600,0,2023-06-20 19:50:00,439.329986,439.899993,438.600006,438.81549,836691.0
1687290900,0,2023-06-20 19:55:00,438.839996,438.929992,437.98999,438.0,1186137.0
1687354200,0,2023-06-21 13:30:00,433.829986,436.149993,433.5,434.260009,2591517.0
1687354500,0,2023-06-21 13:35:00,434.130004,435.700012,432.799987,433.48001,948402.0
1687354800,0,2023-06-21 13:40:00,433.535308,433.589996,431.25,431.813995,1231948.0
1687355100,0,2023-06-21 13:45:00,431.73001,431.809997,429.510009,429.570007,1095454.0
1687355400,0,2023-06-21 13:50:00,429.570007,430.899993,427.760009,428.133605,1192697.0
1687355700,0,2023-06-21 13:55:00,428.179992,428.529998,426.135009,426.325012,1211240.0
1687356000,0,2023-06-21 14:00:00,426.299987,426.709014,423.329986,425.029998,1809394.0
1687356300,0,2023-06-21 14:05:00,425.044097,425.450012,423.880004,424.863006,1089335.0
1687356600,0,2023-06-21 14:10:00,425.630096,427.299896,425.290008,427.220001,1384130.0
1687356900,0,2023-06-21 14:15:00,427.163391,427.909912,425.82199,426.012603,867353.0
1687357200,0,2023-06-21 14:20:00,426.059997,426.600006,424.700012,425.579986,693231.0
1687357500,0,2023-06-21 14:25:00,425.540008,426.559997,425.200012,426.350006,672435.0
1687357800,0,2023-06-21 14:30:00,426.350006,427.170013,425.600006,425.98999,657379.0
1687358100,0,2023-06-21 14:35:00,426.010009,426.380889,425.040008,425.549987,475593.0
1687358400,0,2023-06-21 14:40:00,425.521697,425.75241,424.140014,424.269989,677875.0
1687358700,0,2023-06-21 14:45:00,424.23001,424.799896,421.950012,422.179992,1110588.0
1687359000,0,2023-06-21 14:50:00,422.130004,423.410003,421.360107,422.894989,995878.0
1687359300,0,2023-06-21 14:55:00,422.899993,423.799987,421.619995,422.070007,613731.0
1687359600,0,2023-06-21 15:00:00,422.089996,422.469909,420.799987,421.089996,1026465.0
1687359900,0,2023-06-21 15:05:00,421.089996,422.450012,421.020996,421.549987,681738.0
1687360200,0,2023-06-21 15:10:00,421.549987,422.880004,421.320007,422.720001,669386.0
1687360500,0,2023-06-21 15:15:00,422.790008,424.380004,422.649993,422.839996,872775.0
1687360800,0,2023-06-21 15:20:00,422.940002,424.850006,422.769989,424.694305,666963.0
1687361100,0,2023-06-21 15:25:00,424.820007,425.619995,424.420013,425.515014,633000.0
1687361400,0,2023-06-21 15:30:00,425.570007,426.100006,425.209991,425.544006,477740.0
1687361700,0,2023-06-21 15:35:00,425.549713,427.850006,425.470001,427.664001,829171.0
1687362000,0,2023-06-21 15:40:00,427.660003,428.23001,426.070007,426.128906,845996.0
1687362300,0,2023-06-21 15:45:00,426.110504,426.709991,425.970001,426.053497,460461.0
1687362600,0,2023-06-21 15:50:00,426.179992,426.299987,424.619995,424.627014,569080.0
1687362900,0,2023-06-21 15:55:00,424.660003,425.700714,423.570098,423.859985,519541.0
1687363200,0,2023-06-21 16:00:00,423.869995,425.540008,423.771606,425.453796,479445.0
1687363500,0,2023-06-21 16:05:00,425.5,426.880004,425.5,426.0,525998.0
1687363800,0,2023-06-21 16:10:00,426.049987,426.399902,425.130004,426.274993,363354.0
1687364100,0,2023-06-21 16:15:00,426.277587,427.920013,425.829986,427.559997,477765.0
1687364400,0,2023-06-21 16:20:00,427.579986,428.880004,427.559997,428.549987,703584.0
1687364700,0,2023-06-21 16:25:00,428.600006,428.720001,427.350006,427.760009,501722.0
1687365000,0,2023-06-21 16:30:00,427.754211,428.269989,427.062194,428.170013,362095.0
1687365300,0,2023-06-21 16:35:00,428.088806,428.950012,427.429992,428.929901,395010.0
1687365600,0,2023-06-21 16:40:00,428.9039,429.709991,428.859985,429.690002,539868.0
1687365900,0,2023-06-21 16:45:00,429.690002,429.790008,428.450012,428.5,554304.0
1687366200,0,2023-06-21 16:50:00,428.5,429.147308,427.769989,428.130004,453943.0
1687366500,0,2023-06-21 16:55:00,428.10501,428.339996,427.020111,427.841308,443840.0
1687366800,0,2023-06-21 17:00:00,427.839996,427.839996,426.260009,427.399993,471712.0
1687367100,0,2023-06-21 17:05:00,427.434997,428.948791,427.309997,428.920013,476951.0
1687367400,0,2023-06-21 17:10:00,428.920013,429.25,428.550109,428.679992,299883.0
1687367700,0,2023-06-21 17:15:00,428.701812,429.010009,428.130004,428.9794,359499.0
1687368000,0,2023-06-21 17:20:00,428.9794,429.059906,428.150085,428.260009,318111.0
1687368300,0,2023-06-21 17:25:00,428.200012,428.829986,427.760009,427.885009,275970.0
1687368600,0,2023-06-21 17:30:00,427.909912,429.149902,427.399993,428.630004,403100.0
1687368900,0,2023-06-21 17:35:00,428.645507,429.0,428.25,428.929992,268399.0
1687369200,0,2023-06-21 17:40:00,428.969909,428.969909,427.75,428.170593,285137.0
1687369500,0,2023-06-21 17:45:00,428.234985,429.570007,428.150512,429.341705,415113.0
1687369800,0,2023-06-21 17:50:00,429.317901,429.579986,428.85791,429.229888,290256.0
1687370100,0,2023-06-21 17:55:00,429.220001,430.279907,428.940002,430.130004,466150.0
1687370400,0,2023-06-21 18:00:00,430.119995,430.249908,429.5,429.565002,386100.0
1687370700,0,2023-06-21 18:05:00,429.510009,430.109985,429.029998,429.869995,361421.0
1687371000,0,2023-06-21 18:10:00,429.850006,430.820007,429.769989,430.779998,510746.0
1687371300,0,2023-06-21 18:15:00,430.79721,431.700012,430.630004,431.619995,596711.0
1687371600,0,2023-06-21 18:20:00,431.640014,431.910003,431.200012,431.818786,465805.0
1687371900,0,2023-06-21 18:25:00,431.820007,431.98999,431.263092,431.709991,340878.0
1687372200,0,2023-06-21 18:30:00,431.73999,432.25,431.300109,431.899993,546041.0
1687372500,0,2023-06-21 18:35:00,431.890014,432.140014,431.309997,431.73999,353548.0
1687372800,0,2023-06-21 18:40:00,431.670013,432.23001,431.380004,432.204986,373235.0
1687373100,0,2023-06-21 18:45:00,432.209991,432.359985,431.549987,431.753387,407941.0
1687373400,0,2023-06-21 18:50:00,431.700012,433.329986,431.700012,433.187591,630257.0
1687373700,0,2023-06-21 18:55:00,433.155609,434.089996,432.910003,433.690002,795948.0
1687374000,0,2023-06-21 19:00:00,433.690002,433.929992,432.0,432.140014,693994.0
1687374300,0,2023-06-21 19:05:00,432.089996,432.899993,431.400085,432.580108,550506.0
1687374600,0,2023-06-21 19:10:00,432.619995,433.850006,432.450012,433.659606,566370.0
1687374900,0,2023-06-21 19:15:00,433.649993,434.669891,433.609985,434.350006,664302.0
1687375200,0,2023-06-21 19:20:00,434.369995,434.369995,432.970001,433.410003,579596.0
1687375500,0,2023-06-21 19:25:00,433.350006,434.279998,432.910003,433.799987,482354.0
1687375800,0,2023-06-21 19:30:00,433.769989,433.99411,432.450012,432.541107,1177480.0
1687376100,0,2023-06-21 19:35:00,432.540008,432.729888,430.369995,430.98999,794082.0
1687376400,0,2023-06-21 19:40:00,430.98999,432.23001,430.73999,431.5,703706.0
1687376700,0,2023-06-21 19:45:00,431.420013,432.216491,430.790008,432.135711,611696.0
1687377000,0,2023-06-21 19:50:00,432.049987,432.619995,431.399993,431.630004,758230.0
1687377300,0,2023-06-21 19:55:00,431.559997,431.559997,430.010009,430.429992,1089975.0
1687440600,0,2023-06-22 13:30:00,422.529998,426.899993,422.339996,425.89331,2791093.0
1687440900,0,2023-06-22 13:35:00,425.73001,426.809997,424.179992,425.981994,973171.0
1687441200,0,2023-06-22 13:40:00,425.994995,426.98999,424.450012,426.799987,917528.0
1687441500,0,2023-06-22 13:45:00,426.73999,428.940002,426.540008,428.799987,1046449.0
1687441800,0,2023-06-22 13:50:00,428.798095,428.899993,426.809997,428.579986,824718.0
1687442100,0,2023-06-22 13:55:00,428.540008,429.970001,428.362304,428.779998,939810.0
1687442400,0,2023-06-22 14:00:00,428.73999,429.75,427.450012,428.015014,692564.0
1687442700,0,2023-06-22 14:05:00,427.98001,428.570007,427.040008,427.640014,683841.0
1687443000,0,2023-06-22 14:10:00,427.630004,430.799987,427.220092,430.720001,1001281.0
1687443300,0,2023-06-22 14:15:00,430.679992,432.154998,430.100006,431.859985,977588.0
1687443600,0,2023-06-22 14:20:00,431.779998,432.5,431.399993,431.980499,743751.0
1687443900,0,2023-06-22 14:25:00,431.98999,433.190002,431.220001,432.73999,769874.0
1687444200,0,2023-06-22 14:30:00,432.819885,432.819885,431.660003,431.685913,578768.0
1687444500,0,2023-06-22 14:35:00,431.720001,432.010009,430.839996,430.850006,540575.0
1687444800,0,2023-06-22 14:40:00,430.890014,431.132598,428.779998,429.329986,821144.0
1687445100,0,2023-06-22 14:45:00,429.190002,429.589691,428.209991,429.559997,592463.0
1687445400,0,2023-06-22 14:50:00,429.579986,429.579986,427.890014,427.98999,451981.0
1687445700,0,2023-06-22 14:55:00,427.9375,429.100006,427.399993,428.714996,482082.0
1687446000,0,2023-06-22 15:00:00,428.690002,430.48999,428.609985,430.23999,570440.0
1687446300,0,2023-06-22 15:05:00,430.299987,431.920013,430.279998,431.440002,608257.0
1687446600,0,2023-06-22 15:10:00,431.422485,432.160003,430.959991,431.899993,483961.0
1687446900,0,2023-06-22 15:15:00,431.940002,432.760009,431.720001,432.437713,501631.0
1687447200,0,2023-06-22 15:20:00,432.470001,433.170013,431.220092,431.452606,574774.0
1687447500,0,2023-06-22 15:25:00,431.469909,431.734985,430.519989,430.648986,392515.0
1687447800,0,2023-06-22 15:30:00,430.600006,431.528991,430.029998,431.200012,489604.0
1687448100,0,2023-06-22 15:35:00,431.130004,432.329986,430.908905,431.209991,468252.0
1687448400,0,2023-06-22 15:40:00,431.119995,433.5,431.031494,433.372406,580821.0
1687448700,0,2023-06-22 15:45:00,433.380004,434.119995,432.929992,434.119995,577366.0
1687449000,0,2023-06-22 15:50:00,434.119995,434.255004,433.010101,433.10501,388285.0
1687449300,0,2023-06-22 15:55:00,433.07431,433.829986,432.622589,433.799987,330800.0
1687449600,0,2023-06-22 16:00:00,433.829986,433.8432,431.619995,431.679992,417505.0
1687449900,0,2023-06-22 16:05:00,431.684997,431.779998,430.910003,431.170013,345773.0
1687450200,0,2023-06-22 16:10:00,431.220001,431.899993,430.736297,431.017913,356425.0
1687450500,0,2023-06-22 16:15:00,431.089996,431.820007,430.600006,431.109985,315239.0
1687450800,0,2023-06-22 16:20:00,431.10501,432.040008,430.867187,431.440002,274175.0
1687451100,0,2023-06-22 16:25:00,431.434997,431.455505,430.410308,431.244995,340775.0
1687451400,0,2023-06-22 16:30:00,431.269989,432.299987,431.03009,431.769989,366705.0
1687451700,0,2023-06-22 16:35:00,431.725006,432.429199,431.380004,431.654998,277609.0
1687452000,0,2023-06-22 16:40:00,431.654998,431.999908,431.200012,431.440002,214934.0
1687452300,0,2023-06-22 16:45:00,431.476989,432.079895,430.98999,431.179992,222259.0
1687452600,0,2023-06-22 16:50:00,431.148803,431.640014,431.130004,431.410003,188255.0
1687452900,0,2023-06-22 16:55:00,431.429992,431.799987,431.053985,431.260009,233422.0
1687453200,0,2023-06-22 17:00:00,431.279998,431.290008,428.579986,428.600006,495186.0
1687453500,0,2023-06-22 17:05:00,428.600006,429.350006,428.359985,429.005004,483281.0
1687453800,0,2023-06-22 17:10:00,429.035003,429.560211,428.831787,429.362792,296270.0
1687454100,0,2023-06-22 17:15:00,429.320007,429.5,428.540008,429.440002,241646.0
1687454400,0,2023-06-22 17:20:00,429.440002,429.950012,429.079986,429.815002,208524.0
1687454700,0,2023-06-22 17:25:00,429.750091,430.519989,429.429992,430.246002,332132.0
1687455000,0,2023-06-22 17:30:00,430.269989,430.98001,430.140014,430.774993,258344.0
1687455300,0,2023-06-22 17:35:00,430.740112,431.0,430.339996,430.670013,228459.0
1687455600,0,2023-06-22 17:40:00,430.684997,431.339996,430.630004,431.109985,269361.0
1687455900,0,2023-06-22 17:45:00,431.149993,431.539886,430.670104,431.269989,199172.0
1687456200,0,2023-06-22 17:50:00,431.200012,431.292297,430.559997,430.779998,189988.0
1687456500,0,2023-06-22 17:55:00,430.769989,431.700012,430.700012,431.630004,254989.0
1687456800,0,2023-06-22 18:00:00,431.660003,431.888305,431.130004,431.599914,201637.0
1687457100,0,2023-06-22 18:05:00,431.600006,431.630004,430.839996,430.859985,166546.0
1687457400,0,2023-06-22 18:10:00,430.839996,431.450012,430.620086,431.209991,193971.0
1687457700,0,2023-06-22 18:15:00,431.23999,431.470001,430.470001,430.640014,188172.0
1687458000,0,2023-06-22 18:20:00,430.679992,431.100006,430.410095,430.820007,163328.0
1687458300,0,2023-06-22 18:25:00,430.790008,430.890014,430.040008,430.23999,259704.0
1687458600,0,2023-06-22 18:30:00,430.220001,430.799896,428.950012,429.440002,395695.0
1687458900,0,2023-06-22 18:35:00,429.401306,429.910003,428.700012,429.350311,343365.0
1687459200,0,2023-06-22 18:40:00,429.329986,430.029998,429.220001,430.029998,240501.0
1687459500,0,2023-06-22 18:45:00,430.0,430.220001,429.440002,429.44699,220232.0
1687459800,0,2023-06-22 18:50:00,429.410003,430.170013,429.180114,429.924987,192131.0
1687460100,0,2023-06-22 18:55:00,429.993896,430.799987,429.850006,430.660003,308320.0
1687460400,0,2023-06-22 19:00:00,430.649993,430.769897,429.929992,430.260009,230687.0
1687460700,0,2023-06-22 19:05:00,430.257507,431.132904,430.179992,430.670104,405251.0
1687461000,0,2023-06-22 19:10:00,430.684997,430.859985,430.299987,430.680114,201541.0
1687461300,0,2023-06-22 19:15:00,430.679992,431.029693,429.309997,429.670013,950766.0
1687461600,0,2023-06-22 19:20:00,429.620208,429.769989,427.679992,428.119995,957060.0
1687461900,0,2023-06-22 19:25:00,428.117492,428.159088,426.940093,427.238708,555250.0
1687462200,0,2023-06-22 19:30:00,427.260009,427.670013,426.527801,427.23001,589158.0
1687462500,0,2023-06-22 19:35:00,427.25,428.299987,427.010314,428.299987,506614.0
1687462800,0,2023-06-22 19:40:00,428.283996,428.709991,427.859191,428.502899,457799.0
1687463100,0,2023-06-22 19:45:00,428.5,428.719909,427.98999,428.059997,407543.0
1687463400,0,2023-06-22 19:50:00,428.079986,429.399993,427.830596,429.380004,581067.0
1687463700,0,2023-06-22 19:55:00,429.399993,430.48999,429.350006,430.149993,1225555.0
1687527000,0,2023-06-23 13:30:00,424.640014,427.75,424.065612,427.049987,2038725.0
1687527300,0,2023-06-23 13:35:00,427.140014,427.339996,424.450012,425.130004,717296.0
1687527600,0,2023-06-23 13:40:00,425.170196,425.48001,423.010009,423.399993,940626.0
1687527900,0,2023-06-23 13:45:00,423.400085,423.679992,421.450103,422.073608,1110619.0
1687528200,0,2023-06-23 13:50:00,422.100006,422.519989,420.149993,421.5,1173212.0
1687528500,0,2023-06-23 13:55:00,421.510009,422.600006,420.700012,421.459991,818516.0
1687528800,0,2023-06-23 14:00:00,421.450012,422.880004,421.269989,422.675598,668951.0
1687529100,0,2023-06-23 14:05:00,422.709991,423.350006,421.299987,422.905609,753197.0
1687529400,0,2023-06-23 14:10:00,422.898986,424.880004,422.898986,423.695007,794719.0
1687529700,0,2023-06-23 14:15:00,423.744995,424.219909,422.8208,423.406402,572507.0
1687530000,0,2023-06-23 14:20:00,423.48001,423.570007,421.950012,423.346496,544942.0
1687530300,0,2023-06-23 14:25:00,423.308685,423.75,421.929992,422.959991,475202.0
1687530600,0,2023-06-23 14:30:00,423.019989,424.510009,422.909912,423.5,552793.0
1687530900,0,2023-06-23 14:35:00,423.549896,425.48999,423.23999,425.184997,563451.0
1687531200,0,2023-06-23 14:40:00,425.179992,425.5,423.813812,424.940002,443917.0
1687531500,0,2023-06-23 14:45:00,424.869598,424.9888,423.309997,423.859985,408169.0
1687531800,0,2023-06-23 14:50:00,423.829986,424.079986,422.4234,423.092102,422046.0
1687532100,0,2023-06-23 14:55:00,423.059997,423.68869,422.380004,423.575012,327766.0
1687532400,0,2023-06-23 15:00:00,423.600006,423.859985,422.891693,423.779998,297958.0
1687532700,0,2023-06-23 15:05:00,423.779998,424.859985,423.670013,424.5,419558.0
1687533000,0,2023-06-23 15:10:00,424.393585,424.410003,422.679992,422.809997,321834.0
1687533300,0,2023-06-23 15:15:00,422.799987,423.251892,422.100006,422.779998,422071.0
1687533600,0,2023-06-23 15:20:00,422.769989,423.099914,422.0,422.73001,418156.0
1687533900,0,2023-06-23 15:25:00,422.670013,422.670013,421.75,422.049987,395103.0
1687534200,0,2023-06-23 15:30:00,422.148406,422.159912,421.321014,421.809997,349976.0
1687534500,0,2023-06-23 15:35:00,421.785003,423.20169,421.785003,422.993499,424120.0
1687534800,0,2023-06-23 15:40:00,422.98999,423.655609,422.660095,423.195007,327802.0
1687535100,0,2023-06-23 15:45:00,423.220001,423.781005,422.959991,423.515014,323145.0
1687535400,0,2023-06-23 15:50:00,423.529998,423.690002,422.720001,422.915008,243486.0
1687535700,0,2023-06-23 15:55:00,422.935791,423.160003,422.600006,422.600006,173297.0
1687536000,0,2023-06-23 16:00:00,422.61499,423.880004,422.609985,423.44989,327143.0
1687536300,0,2023-06-23 16:05:00,423.360107,423.470001,422.950012,423.442413,214753.0
1687536600,0,2023-06-23 16:10:00,423.429992,424.209991,423.310089,424.190002,309221.0
1687536900,0,2023-06-23 16:15:00,424.179992,425.0,423.850006,424.929992,370768.0
1687537200,0,2023-06-23 16:20:00,424.98999,425.75,424.720001,425.287414,467363.0
1687537500,0,2023-06-23 16:25:00,425.342987,426.25,425.23001,426.059997,379740.0
1687537800,0,2023-06-23 16:30:00,426.100006,426.729888,425.799987,425.890014,420724.0
1687538100,0,2023-06-23 16:35:00,425.890014,426.790008,425.600006,426.48001,325695.0
1687538400,0,2023-06-23 16:40:00,426.450103,426.779998,425.910003,425.939788,223890.0
1687538700,0,2023-06-23 16:45:00,425.945007,426.029998,425.290008,425.75,236341.0
1687539000,0,2023-06-23 16:50:00,425.744995,426.359985,425.570098,425.720001,194151.0
1687539300,0,2023-06-23 16:55:00,425.73001,426.399993,425.684906,425.959991,163367.0
1687539600,0,2023-06-23 17:00:00,425.899993,426.640014,425.460113,425.826293,222821.0
1687539900,0,2023-06-23 17:05:00,425.829986,426.660003,425.209106,426.345092,220996.0
1687540200,0,2023-06-23 17:10:00,426.384002,427.399993,426.299987,427.399993,315543.0
1687540500,0,2023-06-23 17:15:00,427.399902,427.5,427.029205,427.399993,269829.0
1687540800,0,2023-06-23 17:20:00,427.429992,427.899993,427.23001,427.774688,340241.0
1687541100,0,2023-06-23 17:25:00,427.785003,428.089996,427.331909,427.925292,289756.0
1687541400,0,2023-06-23 17:30:00,427.89331,428.031585,426.950012,427.220001,222873.0
1687541700,0,2023-06-23 17:35:00,427.279998,427.320007,426.670013,427.140014,194205.0
1687542000,0,2023-06-23 17:40:00,427.130004,427.209991,426.589996,426.645507,222871.0
1687542300,0,2023-06-23 17:45:00,426.589996,426.809906,426.010009,426.071594,267084.0
1687542600,0,2023-06-23 17:50:00,426.070007,426.48001,425.899993,426.290008,233906.0
1687542900,0,2023-06-23 17:55:00,426.289886,427.0,426.070007,426.644989,243813.0
1687543200,0,2023-06-23 18:00:00,426.644989,427.119995,426.100006,426.269989,232718.0
1687543500,0,2023-06-23 18:05:00,426.329986,426.329986,425.220001,425.649993,370701.0
1687543800,0,2023-06-23 18:10:00,425.649993,425.649993,424.880004,425.549987,261658.0
1687544100,0,2023-06-23 18:15:00,425.5,426.029998,425.410095,425.640014,171921.0
1687544400,0,2023-06-23 18:20:00,425.630004,426.089904,425.345001,426.010009,212508.0
1687544700,0,2023-06-23 18:25:00,425.98001,426.188293,425.149108,425.609985,254758.0
1687545000,0,2023-06-23 18:30:00,425.619995,425.959991,425.304992,425.946411,172709.0
1687545300,0,2023-06-23 18:35:00,425.932403,426.406402,425.25,425.290008,313985.0
1687545600,0,2023-06-23 18:40:00,425.285797,425.914001,425.0,425.100006,313829.0
1687545900,0,2023-06-23 18:45:00,425.070007,425.220001,424.260009,424.380004,367173.0
1687546200,0,2023-06-23 18:50:00,424.396392,424.920013,424.190002,424.73999,251936.0
1687546500,0,2023-06-23 18:55:00,424.744995,424.869812,423.630004,423.684997,336879.0
1687546800,0,2023-06-23 19:00:00,423.684997,423.684997,422.5,422.956787,557869.0
1687547100,0,2023-06-23 19:05:00,422.940093,423.899993,422.780792,423.868804,345996.0
1687547400,0,2023-06-23 19:10:00,423.829986,424.639892,423.430114,424.350006,423989.0
1687547700,0,2023-06-23 19:15:00,424.390014,424.839996,423.850006,424.682098,284205.0
1687548000,0,2023-06-23 19:20:00,424.700012,424.75,423.454193,423.679992,343391.0
1687548300,0,2023-06-23 19:25:00,423.670013,423.73001,423.119995,423.600006,321313.0
1687548600,0,2023-06-23 19:30:00,423.611511,424.119995,423.299987,423.840087,346131.0
1687548900,0,2023-06-23 19:35:00,423.822204,424.229888,423.329986,423.589508,329003.0
1687549200,0,2023-06-23 19:40:00,423.600006,423.899993,422.809997,423.519989,492713.0
1687549500,0,2023-06-23 19:45:00,423.549987,423.720001,423.119995,423.380004,361608.0
1687549800,0,2023-06-23 19:50:00,423.329986,423.420013,422.320007,422.649993,846546.0
1687550100,0,2023-06-23 19:55:00,422.670013,423.209991,421.950012,422.079986,940039.0
1687786200,0,2023-06-26 13:30:00,424.609985,425.769989,422.820007,425.279998,1894825.0
1687786500,0,2023-06-26 13:35:00,425.48999,425.720001,423.0,423.859985,738358.0
1687786800,0,2023-06-26 13:40:00,423.910003,424.829986,423.299987,423.474914,591281.0
1687787100,0,2023-06-26 13:45:00,423.529998,425.279998,423.470001,424.520111,603548.0
1687787400,0,2023-06-26 13:50:00,424.589996,426.809997,424.100006,426.799987,854661.0
1687787700,0,2023-06-26 13:55:00,426.794403,427.48001,426.700103,427.294586,671223.0
1687788000,0,2023-06-26 14:00:00,427.295013,427.640014,426.48001,426.640014,614032.0
1687788300,0,2023-06-26 14:05:00,426.704986,427.109985,426.130004,426.23001,425104.0
1687788600,0,2023-06-26 14:10:00,426.269989,426.75,425.620086,426.720001,442440.0
1687788900,0,2023-06-26 14:15:00,426.670013,426.929992,425.720001,425.720001,341327.0
1687789200,0,2023-06-26 14:20:00,425.721496,426.5,425.309997,426.19989,414810.0
1687789500,0,2023-06-26 14:25:00,426.130004,426.799987,425.48999,426.670013,402339.0
1687789800,0,2023-06-26 14:30:00,426.665008,426.799987,423.160003,424.140014,624494.0
1687790100,0,2023-06-26 14:35:00,424.179992,424.220001,422.070007,422.079986,647108.0
1687790400,0,2023-06-26 14:40:00,422.079986,422.151611,418.799987,419.619995,1362534.0
1687790700,0,2023-06-26 14:45:00,419.529998,420.950012,419.450012,420.700012,685110.0
1687791000,0,2023-06-26 14:50:00,420.698699,420.890014,418.281005,419.299987,730947.0
1687791300,0,2023-06-26 14:55:00,419.290008,419.679992,417.760009,418.609802,951784.0
1687791600,0,2023-06-26 15:00:00,418.644989,418.829986,415.299987,415.380004,1044471.0
1687791900,0,2023-06-26 15:05:00,415.350006,415.679992,413.339996,414.438903,1415134.0
1687792200,0,2023-06-26 15:10:00,414.399993,415.149993,413.520111,414.079986,826573.0
1687792500,0,2023-06-26 15:15:00,414.089996,415.179992,412.249694,412.359985,1091396.0
1687792800,0,2023-06-26 15:20:00,412.359985,414.98999,412.260009,414.329986,820506.0
1687793100,0,2023-06-26 15:25:00,414.269989,414.98999,413.600006,413.86499,640851.0
1687793400,0,2023-06-26 15:30:00,413.885009,414.98999,413.019989,414.334991,583628.0
1687793700,0,2023-06-26 15:35:00,414.290008,414.809906,413.100006,413.200012,450274.0
1687794000,0,2023-06-26 15:40:00,413.190002,413.909912,411.200012,411.720001,833673.0
1687794300,0,2023-06-26 15:45:00,411.690093,412.73001,411.390014,412.700012,750920.0
1687794600,0,2023-06-26 15:50:00,412.73001,412.910003,411.890014,412.161102,436099.0
1687794900,0,2023-06-26 15:55:00,412.196105,412.559997,410.75,412.220001,759940.0
1687795200,0,2023-06-26 16:00:00,412.130004,412.200012,409.270904,409.320007,905017.0
1687795500,0,2023-06-26 16:05:00,409.310485,409.369995,406.359985,406.769989,1145058.0
1687795800,0,2023-06-26 16:10:00,406.776794,406.910003,404.399993,405.93991,1570766.0
1687796100,0,2023-06-26 16:15:00,405.881408,406.549987,404.060089,404.060211,1102302.0
1687796400,0,2023-06-26 16:20:00,404.100006,405.589996,403.28009,404.73999,1169800.0
1687796700,0,2023-06-26 16:25:00,404.809997,404.829986,402.160003,402.799987,1019300.0
1687797000,0,2023-06-26 16:30:00,402.809997,403.940002,401.809997,402.725006,1213428.0
1687797300,0,2023-06-26 16:35:00,402.690002,403.869995,401.519989,402.698211,1015808.0
1687797600,0,2023-06-26 16:40:00,402.720001,402.899993,401.0,401.484405,1058925.0
1687797900,0,2023-06-26 16:45:00,401.420013,403.190002,401.049987,402.440002,1027190.0
1687798200,0,2023-06-26 16:50:00,402.420104,403.98001,402.420013,403.809997,802719.0
1687798500,0,2023-06-26 16:55:00,403.850006,404.880004,403.059997,404.880004,825261.0
1687798800,0,2023-06-26 17:00:00,404.854095,405.5,404.399993,405.029907,756125.0
1687799100,0,2023-06-26 17:05:00,405.029998,406.709991,404.959991,405.980102,811963.0
1687799400,0,2023-06-26 17:10:00,405.98999,406.390014,404.720001,405.400085,637852.0
1687799700,0,2023-06-26 17:15:00,405.450012,406.244201,404.98001,405.538604,406391.0
1687800000,0,2023-06-26 17:20:00,405.474487,406.089996,404.850006,405.100006,393966.0
1687800300,0,2023-06-26 17:25:00,405.070007,406.440002,404.399993,406.306488,508696.0
1687800600,0,2023-06-26 17:30:00,406.299987,407.070007,405.870086,406.278411,523040.0
1687800900,0,2023-06-26 17:35:00,406.290008,406.619995,405.5,405.964996,372928.0
1687801200,0,2023-06-26 17:40:00,405.940002,406.557495,404.820007,404.941986,446464.0
1687801500,0,2023-06-26 17:45:00,405.029998,405.869903,404.559997,405.265014,435977.0
1687801800,0,2023-06-26 17:50:00,405.269989,405.690002,404.510009,405.630004,359407.0
1687802100,0,2023-06-26 17:55:00,405.632812,405.959991,404.950012,405.459991,499227.0
1687802400,0,2023-06-26 18:00:00,405.532409,406.619995,405.093292,406.329986,429608.0
1687802700,0,2023-06-26 18:05:00,406.2901,406.649993,405.700012,406.48999,387158.0
1687803000,0,2023-06-26 18:10:00,406.48999,407.98001,406.070007,407.702514,736860.0
1687803300,0,2023-06-26 18:15:00,407.649993,407.779907,406.98999,407.309997,423939.0
1687803600,0,2023-06-26 18:20:00,407.299987,407.440002,406.140014,406.241302,385130.0
1687803900,0,2023-06-26 18:25:00,406.195007,407.470001,406.130004,407.320007,356085.0
1687804200,0,2023-06-26 18:30:00,407.309997,408.450012,407.130004,408.420013,529776.0
1687804500,0,2023-06-26 18:35:00,408.429992,409.179992,407.899993,409.135009,482240.0
1687804800,0,2023-06-26 18:40:00,409.169891,409.279998,408.079986,408.458312,429908.0
1687805100,0,2023-06-26 18:45:00,408.515014,409.010009,408.100006,408.609985,348778.0
1687805400,0,2023-06-26 18:50:00,408.649993,409.179992,408.140014,408.760009,419852.0
1687805700,0,2023-06-26 18:55:00,408.81311,409.099914,407.760009,408.497406,446005.0
1687806000,0,2023-06-26 19:00:00,408.600006,410.529998,408.459991,410.445007,813138.0
1687806300,0,2023-06-26 19:05:00,410.402496,411.269989,410.210113,410.932708,811971.0
1687806600,0,2023-06-26 19:10:00,410.920013,411.209991,410.220001,410.98001,525426.0
1687806900,0,2023-06-26 19:15:00,410.98999,411.399993,409.809997,410.599914,648530.0
1687807200,0,2023-06-26 19:20:00,410.540008,410.600006,408.559997,408.920013,603838.0
1687807500,0,2023-06-26 19:25:00,408.920013,409.273498,408.429992,408.98999,575367.0
1687807800,0,2023-06-26 19:30:00,408.98999,409.25,408.269989,409.135009,552720.0
1687808100,0,2023-06-26 19:35:00,409.135009,410.399993,409.079986,409.845001,677659.0
1687808400,0,2023-06-26 19:40:00,409.850006,409.959991,408.53009,408.748107,579699.0
1687808700,0,2023-06-26 19:45:00,408.695007,408.695007,406.75,407.640014,855696.0
1687809000,0,2023-06-26 19:50:00,407.690002,408.399993,406.75,407.670013,824258.0
1687809300,0,2023-06-26 19:55:00,407.679992,407.679992,406.019989,406.339996,1402055.0
1687872600,0,2023-06-27 13:30:00,410.065002,412.3544,409.619995,411.950012,2047037.0
1687872900,0,2023-06-27 13:35:00,411.948791,412.98999,410.213989,410.213989,1042795.0
1687873200,0,2023-06-27 13:40:00,410.265014,412.130004,409.079986,409.779998,1018083.0
1687873500,0,2023-06-27 13:45:00,409.890014,410.440002,408.619995,410.049987,754083.0
1687873800,0,2023-06-27 13:50:00,410.040008,412.0,409.850494,411.420013,746692.0
1687874100,0,2023-06-27 13:55:00,411.420013,411.469909,409.200012,409.976013,685674.0
1687874400,0,2023-06-27 14:00:00,409.829986,411.269989,409.019989,409.033813,706494.0
1687874700,0,2023-06-27 14:05:00,409.102294,409.450012,406.700012,407.820007,959652.0
1687875000,0,2023-06-27 14:10:00,407.760009,407.760009,405.73001,407.040008,1132744.0
1687875300,0,2023-06-27 14:15:00,407.019989,407.48999,406.029998,407.329986,701881.0
1687875600,0,2023-06-27 14:20:00,407.399993,407.829986,405.950012,407.010009,700540.0
1687875900,0,2023-06-27 14:25:00,406.98999,408.299987,406.410003,406.511291,753930.0
1687876200,0,2023-06-27 14:30:00,406.450012,407.0,404.799987,406.130004,985859.0
1687876500,0,2023-06-27 14:35:00,406.179992,406.73999,405.709991,406.533599,478751.0
1687876800,0,2023-06-27 14:40:00,406.570007,407.359985,405.757385,406.010009,466458.0
1687877100,0,2023-06-27 14:45:00,405.970001,406.5,404.48001,405.010009,713833.0
1687877400,0,2023-06-27 14:50:00,405.029998,405.899993,405.0,405.680114,476063.0
1687877700,0,2023-06-27 14:55:00,405.679992,406.320007,405.120086,406.103698,445176.0
1687878000,0,2023-06-27 15:00:00,406.160003,406.739898,405.079986,405.354614,487368.0
1687878300,0,2023-06-27 15:05:00,405.329986,405.600006,404.950012,405.174987,374535.0
1687878600,0,2023-06-27 15:10:00,405.130004,407.709991,404.609985,407.535003,680468.0
1687878900,0,2023-06-27 15:15:00,407.569885,408.885009,407.124298,408.619995,666041.0
1687879200,0,2023-06-27 15:20:00,408.660003,409.450012,408.600006,409.135009,551529.0
1687879500,0,2023-06-27 15:25:00,409.130004,410.5,408.700012,410.48999,672962.0
1687879800,0,2023-06-27 15:30:00,410.48999,410.829986,409.755004,409.79309,630536.0
1687880100,0,2023-06-27 15:35:00,409.829986,411.359985,409.450012,410.970001,560364.0
1687880400,0,2023-06-27 15:40:00,410.940002,411.179992,410.160003,410.920013,455574.0
1687880700,0,2023-06-27 15:45:00,410.940002,411.399993,410.380004,410.5,398800.0
1687881000,0,2023-06-27 15:50:00,410.510009,411.869995,410.450012,411.834991,431190.0
1687881300,0,2023-06-27 15:55:00,411.809997,411.839996,411.0,411.810211,326153.0
1687881600,0,2023-06-27 16:00:00,411.769989,413.190002,411.611511,413.045806,768821.0
1687881900,0,2023-06-27 16:05:00,412.970001,413.170013,412.040008,412.125,636718.0
1687882200,0,2023-06-27 16:10:00,412.141601,412.910003,412.059997,412.851013,393302.0
1687882500,0,2023-06-27 16:15:00,412.846191,414.239898,412.6781,413.5307,740826.0
1687882800,0,2023-06-27 16:20:00,413.570007,414.079895,413.130004,413.710113,556036.0
1687883100,0,2023-06-27 16:25:00,413.712707,414.399108,413.049987,413.456695,405666.0
1687883400,0,2023-06-27 16:30:00,413.459411,413.589599,412.48001,413.18991,436074.0
1687883700,0,2023-06-27 16:35:00,413.188903,413.700012,412.939208,413.670013,331368.0
1687884000,0,2023-06-27 16:40:00,413.700012,414.649993,413.549987,414.549987,470588.0
1687884300,0,2023-06-27 16:45:00,414.589996,414.968902,414.170013,414.25,393973.0
1687884600,0,2023-06-27 16:50:00,414.220001,415.179992,414.191711,414.858093,419132.0
1687884900,0,2023-06-27 16:55:00,414.821105,415.21701,413.880096,414.007598,466532.0
1687885200,0,2023-06-27 17:00:00,414.0,414.140014,413.050201,413.975006,430119.0
1687885500,0,2023-06-27 17:05:00,413.975006,414.5,413.519989,414.079986,284740.0
1687885800,0,2023-06-27 17:10:00,414.07489,414.619995,413.339996,413.5419,340766.0
1687886100,0,2023-06-27 17:15:00,413.529998,415.179809,413.260009,414.983398,393947.0
1687886400,0,2023-06-27 17:20:00,415.024993,415.600006,414.950012,415.274993,409817.0
1687886700,0,2023-06-27 17:25:00,415.220092,415.388,414.25,414.880004,377569.0
1687887000,0,2023-06-27 17:30:00,414.899993,415.440002,414.710113,415.159912,277459.0
1687887300,0,2023-06-27 17:35:00,415.10501,415.640014,414.899993,415.384307,267759.0
1687887600,0,2023-06-27 17:40:00,415.369995,416.339904,415.350006,416.220001,422692.0
1687887900,0,2023-06-27 17:45:00,416.23999,416.859985,415.970001,416.25,385085.0
1687888200,0,2023-06-27 17:50:00,416.200012,416.640014,415.799987,416.299407,328314.0
1687888500,0,2023-06-27 17:55:00,416.25,416.970001,415.899993,416.760009,331551.0
1687888800,0,2023-06-27 18:00:00,416.787902,417.049896,416.429992,416.549987,334939.0
1687889100,0,2023-06-27 18:05:00,416.540008,416.540008,415.619995,415.940002,309038.0
1687889400,0,2023-06-27 18:10:00,416.010009,416.649993,415.990112,416.555999,263604.0
1687889700,0,2023-06-27 18:15:00,416.540008,416.670013,416.040008,416.498596,236516.0
1687890000,0,2023-06-27 18:20:00,416.524993,416.690002,415.924987,416.674987,207378.0
1687890300,0,2023-06-27 18:25:00,416.690002,416.950012,416.329986,416.760009,250403.0
1687890600,0,2023-06-27 18:30:00,416.809997,417.808807,416.619995,416.790008,578355.0
1687890900,0,2023-06-27 18:35:00,416.769989,417.10559,416.097595,416.097595,352413.0
1687891200,0,2023-06-27 18:40:00,416.089996,416.179901,415.160003,415.454986,515985.0
1687891500,0,2023-06-27 18:45:00,415.420013,415.950012,414.75,415.790008,495363.0
1687891800,0,2023-06-27 18:50:00,415.755615,416.380004,415.640014,416.23001,337098.0
1687892100,0,2023-06-27 18:55:00,416.23999,416.339996,415.165008,415.350006,357044.0
1687892400,0,2023-06-27 19:00:00,415.359985,416.390014,415.359985,416.134399,332601.0
1687892700,0,2023-06-27 19:05:00,416.127197,416.869995,416.109985,416.630004,374706.0
1687893000,0,2023-06-27 19:10:00,416.639892,417.660003,416.220001,417.565002,431628.0
1687893300,0,2023-06-27 19:15:00,417.579986,417.649993,416.907989,417.160003,406729.0
1687893600,0,2023-06-27 19:20:00,417.160003,418.48001,417.029998,418.260009,530204.0
1687893900,0,2023-06-27 19:25:00,418.272094,418.950012,417.890014,418.779998,578981.0
1687894200,0,2023-06-27 19:30:00,418.809997,418.820007,417.779998,418.2807,566395.0
1687894500,0,2023-06-27 19:35:00,418.279998,418.868591,417.640014,418.459991,505593.0
1687894800,0,2023-06-27 19:40:00,418.5,419.229888,418.440002,419.100006,572186.0
1687895100,0,2023-06-27 19:45:00,419.119995,419.399993,418.369995,418.619995,549846.0
1687895400,0,2023-06-27 19:50:00,418.619995,418.619995,417.790008,418.160003,669430.0
1687895700,0,2023-06-27 19:55:00,418.160003,419.130004,417.940002,418.700012,1252147.0
1687959000,0,2023-06-28 13:30:00,406.600006,409.950012,405.179992,406.130004,5749053.0
1687959300,0,2023-06-28 13:35:00,406.182495,411.769989,405.200012,411.510009,2171339.0
1687959600,0,2023-06-28 13:40:00,411.48999,412.019989,409.019989,409.554992,1302250.0
1687959900,0,2023-06-28 13:45:00,409.510009,410.470001,407.720001,409.98999,1154232.0
1687960200,0,2023-06-28 13:50:00,410.0,410.651489,408.950012,409.320007,899172.0
1687960500,0,2023-06-28 13:55:00,409.320007,410.880004,408.660003,409.890899,1066003.0
1687960800,0,2023-06-28 14:00:00,409.850006,411.799987,409.359985,409.825012,1008422.0
1687961100,0,2023-06-28 14:05:00,409.799987,410.029998,408.799987,409.799987,728026.0
1687961400,0,2023-06-28 14:10:00,409.760009,410.0,407.380004,407.950012,900976.0
1687961700,0,2023-06-28 14:15:00,408.079986,410.309997,407.630004,410.234985,823594.0
1687962000,0,2023-06-28 14:20:00,410.290008,412.329986,410.290008,411.890014,1036093.0
1687962300,0,2023-06-28 14:25:00,411.899993,414.089996,411.608093,413.622406,1209929.0
1687962600,0,2023-06-28 14:30:00,413.630004,415.450012,413.049987,415.021209,1026218.0
1687962900,0,2023-06-28 14:35:00,415.100006,415.959991,414.899993,415.222595,791462.0
1687963200,0,2023-06-28 14:40:00,415.290008,415.609497,414.529998,414.667205,691634.0
1687963500,0,2023-06-28 14:45:00,414.630004,417.390014,414.630004,417.369995,1139686.0
1687963800,0,2023-06-28 14:50:00,417.270111,417.399993,416.010009,416.894989,672614.0
1687964100,0,2023-06-28 14:55:00,416.899993,417.070007,415.070007,415.260009,665076.0
1687964400,0,2023-06-28 15:00:00,415.380004,416.179992,414.899993,415.540008,617045.0
1687964700,0,2023-06-28 15:05:00,415.5,416.100006,414.671386,415.25,573728.0
1687965000,0,2023-06-28 15:10:00,415.25,415.48999,412.859985,413.591613,758559.0
1687965300,0,2023-06-28 15:15:00,413.649993,414.899993,412.859985,414.665008,588074.0
1687965600,0,2023-06-28 15:20:00,414.654998,414.73999,413.299987,413.369995,430863.0
1687965900,0,2023-06-28 15:25:00,413.359985,414.619903,413.089996,414.484985,452730.0
1687966200,0,2023-06-28 15:30:00,414.529602,415.98999,414.290008,415.959991,514484.0
1687966500,0,2023-06-28 15:35:00,415.915313,416.369995,415.119995,416.053588,469448.0
1687966800,0,2023-06-28 15:40:00,416.059997,416.290008,415.769989,416.252899,294009.0
1687967100,0,2023-06-28 15:45:00,416.260009,416.260009,415.158508,415.482788,365265.0
1687967400,0,2023-06-28 15:50:00,415.48001,416.640014,415.329986,415.880004,433808.0
1687967700,0,2023-06-28 15:55:00,415.85501,416.160003,415.040008,415.790008,360580.0
1687968000,0,2023-06-28 16:00:00,415.73999,417.950012,414.700012,416.825012,970335.0
1687968300,0,2023-06-28 16:05:00,416.929992,417.0,415.619995,416.890014,779102.0
1687968600,0,2023-06-28 16:10:00,416.899993,418.320007,416.390014,417.73999,1048223.0
1687968900,0,2023-06-28 16:15:00,417.760009,418.450012,417.73001,417.779998,488730.0
1687969200,0,2023-06-28 16:20:00,417.790008,417.839996,414.010009,414.100006,805194.0
1687969500,0,2023-06-28 16:25:00,414.130004,414.450012,411.184997,411.709991,1256731.0
1687969800,0,2023-06-28 16:30:00,411.700012,412.220001,410.709991,411.19989,980236.0
1687970100,0,2023-06-28 16:35:00,411.109985,411.700012,408.950012,410.11499,1182058.0
1687970400,0,2023-06-28 16:40:00,410.166503,411.429992,409.5,409.829986,908565.0
1687970700,0,2023-06-28 16:45:00,409.859985,410.137786,408.459991,409.258789,842576.0
1687971000,0,2023-06-28 16:50:00,409.265014,409.940002,408.170013,409.195098,674285.0
1687971300,0,2023-06-28 16:55:00,409.119995,410.566101,408.350006,410.317108,577659.0
1687971600,0,2023-06-28 17:00:00,410.299987,410.989898,409.619812,410.60501,470636.0
1687971900,0,2023-06-28 17:05:00,410.540008,411.538696,410.260009,410.45169,454037.0
1687972200,0,2023-06-28 17:10:00,410.515014,411.176696,410.070007,411.059997,408318.0
1687972500,0,2023-06-28 17:15:00,411.020111,411.600006,410.57019,411.39981,392823.0
1687972800,0,2023-06-28 17:20:00,411.399993,412.600006,410.9682,412.424987,558444.0
1687973100,0,2023-06-28 17:25:00,412.445312,412.890014,412.0,412.859985,331122.0
1687973400,0,2023-06-28 17:30:00,412.84201,413.149993,412.061309,412.450714,412583.0
1687973700,0,2023-06-28 17:35:00,412.377502,413.260009,412.309997,412.670013,386089.0
1687974000,0,2023-06-28 17:40:00,412.679992,412.880004,412.040008,412.270385,294564.0
1687974300,0,2023-06-28 17:45:00,412.309997,412.540008,411.609985,411.667602,344344.0
1687974600,0,2023-06-28 17:50:00,411.660003,411.950012,410.809997,411.941192,482716.0
1687974900,0,2023-06-28 17:55:00,411.950012,412.859985,411.760009,412.390014,405000.0
1687975200,0,2023-06-28 18:00:00,412.364898,413.743194,412.25,413.540008,433565.0
1687975500,0,2023-06-28 18:05:00,413.600006,414.399902,413.23001,413.799987,462600.0
1687975800,0,2023-06-28 18:10:00,413.799987,414.100006,413.440002,413.899993,358932.0
1687976100,0,2023-06-28 18:15:00,413.915008,414.839904,413.700012,414.679992,395565.0
1687976400,0,2023-06-28 18:20:00,414.670013,414.975006,414.48001,414.809997,352557.0
1687976700,0,2023-06-28 18:25:00,414.850006,414.970001,413.720001,414.059997,390726.0
1687977000,0,2023-06-28 18:30:00,414.109985,414.600006,413.5401,414.209991,400074.0
1687977300,0,2023-06-28 18:35:00,414.219207,414.619995,412.720001,412.880004,448809.0
1687977600,0,2023-06-28 18:40:00,412.894989,414.0,412.589996,413.75,332066.0
1687977900,0,2023-06-28 18:45:00,413.75,413.889892,413.230102,413.390014,206888.0
1687978200,0,2023-06-28 18:50:00,413.429901,414.059997,413.110107,413.890014,278875.0
1687978500,0,2023-06-28 18:55:00,413.820007,413.98999,413.269989,413.820007,229196.0
1687978800,0,2023-06-28 19:00:00,413.850006,414.010009,410.73001,411.080108,681661.0
1687979100,0,2023-06-28 19:05:00,411.029998,411.299987,409.839996,410.019989,738582.0
1687979400,0,2023-06-28 19:10:00,410.058593,411.23999,409.73001,411.233612,526909.0
1687979700,0,2023-06-28 19:15:00,411.239898,411.75,410.73001,411.674987,465973.0
1687980000,0,2023-06-28 19:20:00,411.700012,412.299987,411.290008,412.100006,454315.0
1687980300,0,2023-06-28 19:25:00,412.019989,412.279998,410.709991,411.062713,393180.0
1687980600,0,2023-06-28 19:30:00,411.010009,411.585296,410.260009,410.970001,427277.0
1687980900,0,2023-06-28 19:35:00,410.98999,411.190002,410.339996,410.880004,365261.0
1687981200,0,2023-06-28 19:40:00,410.859985,411.98999,410.779998,411.625,478754.0
1687981500,0,2023-06-28 19:45:00,411.619995,412.200012,411.019989,411.325012,462385.0
1687981800,0,2023-06-28 19:50:00,411.290008,411.619903,410.799987,410.820098,603869.0
1687982100,0,2023-06-28 19:55:00,410.829986,411.5,409.895812,411.390014,1474570.0
1688045400,0,2023-06-29 13:30:00,414.75,416.0,412.390106,414.85501,2018941.0
1688045700,0,2023-06-29 13:35:00,414.859588,415.529998,413.540008,414.35501,775142.0
1688046000,0,2023-06-29 13:40:00,414.309997,414.35501,411.350006,411.820007,1103675.0
1688046300,0,2023-06-29 13:45:00,411.779998,412.799987,410.73001,412.179992,790737.0
1688046600,0,2023-06-29 13:50:00,412.109985,412.399902,411.119995,411.774993,518896.0
1688046900,0,2023-06-29 13:55:00,412.0,412.049987,410.540008,411.200012,681771.0
1688047200,0,2023-06-29 14:00:00,411.174987,413.100006,411.010009,412.059997,599695.0
1688047500,0,2023-06-29 14:05:00,412.109985,412.910003,408.357513,408.640014,1070308.0
1688047800,0,2023-06-29 14:10:00,408.640014,408.720001,407.510101,408.149993,970465.0
1688048100,0,2023-06-29 14:15:00,408.140014,409.409912,407.829986,408.35501,670556.0
1688048400,0,2023-06-29 14:20:00,408.35501,410.11499,408.25,408.600006,715493.0
1688048700,0,2023-06-29 14:25:00,408.60501,409.359985,407.899993,407.920013,526821.0
1688049000,0,2023-06-29 14:30:00,407.970001,409.059997,407.029998,409.049987,690956.0
1688049300,0,2023-06-29 14:35:00,409.088195,410.470001,408.680114,410.339996,658886.0
1688049600,0,2023-06-29 14:40:00,410.351989,411.100006,409.179992,409.799987,617491.0
1688049900,0,2023-06-29 14:45:00,409.820007,409.94989,408.399993,409.097808,455077.0
1688050200,0,2023-06-29 14:50:00,409.140014,409.869995,408.75,409.469909,330999.0
1688050500,0,2023-06-29 14:55:00,409.327392,410.5,409.327392,409.950012,404625.0
1688050800,0,2023-06-29 15:00:00,409.899993,410.269989,409.23001,409.940002,346384.0
1688051100,0,2023-06-29 15:05:00,409.940002,411.459991,409.799987,411.190002,523343.0
1688051400,0,2023-06-29 15:10:00,411.190002,411.790008,410.809997,411.463104,415196.0
1688051700,0,2023-06-29 15:15:00,411.559997,411.98999,410.840087,411.915405,508288.0
1688052000,0,2023-06-29 15:20:00,411.911285,412.890014,411.870086,412.851898,528978.0
1688052300,0,2023-06-29 15:25:00,412.857391,413.089996,411.940002,412.190002,383330.0
1688052600,0,2023-06-29 15:30:00,412.130004,412.549987,410.899993,411.125,374560.0
1688052900,0,2023-06-29 15:35:00,411.130004,411.389892,410.579986,411.220001,295616.0
1688053200,0,2023-06-29 15:40:00,411.154998,412.109893,411.100006,411.321807,375416.0
1688053500,0,2023-06-29 15:45:00,411.313995,412.429992,411.269989,411.320007,395749.0
1688053800,0,2023-06-29 15:50:00,411.346984,411.799987,411.269989,411.714996,176600.0
1688054100,0,2023-06-29 15:55:00,411.75,412.299987,411.48001,412.084991,283539.0
1688054400,0,2023-06-29 16:00:00,412.059997,412.910003,411.486389,411.771697,312211.0
1688054700,0,2023-06-29 16:05:00,411.804992,411.959991,410.760009,411.054992,317667.0
1688055000,0,2023-06-29 16:10:00,411.07669,411.200012,409.559997,409.98001,451760.0
1688055300,0,2023-06-29 16:15:00,409.954711,410.149993,409.339996,409.940002,431380.0
1688055600,0,2023-06-29 16:20:00,409.945007,410.5,409.549987,409.936614,307568.0
1688055900,0,2023-06-29 16:25:00,409.880004,410.640014,409.570007,410.220001,253626.0
1688056200,0,2023-06-29 16:30:00,410.241699,411.0,409.820007,410.690002,266861.0
1688056500,0,2023-06-29 16:35:00,410.700012,410.890014,410.130004,410.359985,187218.0
1688056800,0,2023-06-29 16:40:00,410.329986,411.510009,410.187896,411.390014,262552.0
1688057100,0,2023-06-29 16:45:00,411.429992,412.0,411.119995,411.519989,331274.0
1688057400,0,2023-06-29 16:50:00,411.589904,411.589904,410.950012,411.03009,196390.0
1688057700,0,2023-06-29 16:55:00,411.019989,411.119903,408.799987,409.22879,439776.0
1688058000,0,2023-06-29 17:00:00,409.140014,409.359893,408.359985,408.440002,457550.0
1688058300,0,2023-06-29 17:05:00,408.399993,408.820007,408.0,408.609985,464543.0
1688058600,0,2023-06-29 17:10:00,408.598693,408.73999,407.98999,408.429992,383899.0
1688058900,0,2023-06-29 17:15:00,408.419311,409.350006,408.2901,409.269989,282120.0
1688059200,0,2023-06-29 17:20:00,409.309997,409.765899,409.107086,409.524993,203528.0
1688059500,0,2023-06-29 17:25:00,409.491485,409.868408,409.079986,409.350006,199956.0
1688059800,0,2023-06-29 17:30:00,409.322113,409.375488,408.309997,408.526306,278879.0
1688060100,0,2023-06-29 17:35:00,408.510009,408.690002,407.880004,407.959991,308578.0
1688060400,0,2023-06-29 17:40:00,407.953704,408.260009,407.130004,407.519989,436348.0
1688060700,0,2023-06-29 17:45:00,407.490905,407.859893,407.170013,407.670013,316127.0
1688061000,0,2023-06-29 17:50:00,407.667602,408.410003,407.540008,408.234588,291127.0
1688061300,0,2023-06-29 17:55:00,408.279998,408.570007,407.059997,407.265014,428985.0
1688061600,0,2023-06-29 18:00:00,407.265014,407.269897,406.0,406.369995,730601.0
1688061900,0,2023-06-29 18:05:00,406.350006,406.659912,406.100006,406.140014,399932.0
1688062200,0,2023-06-29 18:10:00,406.146514,407.119995,406.0,407.089904,514948.0
1688062500,0,2023-06-29 18:15:00,407.049987,407.56961,406.829986,407.316497,553866.0
1688062800,0,2023-06-29 18:20:00,407.320007,408.14981,407.279998,407.949188,353559.0
1688063100,0,2023-06-29 18:25:00,407.910003,408.259887,407.450012,407.910003,262818.0
1688063400,0,2023-06-29 18:30:00,407.890014,407.890014,406.75,406.859985,386772.0
1688063700,0,2023-06-29 18:35:00,406.839996,407.309906,406.5401,407.209991,277537.0
1688064000,0,2023-06-29 18:40:00,407.179992,407.369995,406.077697,407.200012,345914.0
1688064300,0,2023-06-29 18:45:00,407.200012,407.529998,407.002899,407.269989,220973.0
1688064600,0,2023-06-29 18:50:00,407.250091,407.413604,406.5,407.369995,353176.0
1688064900,0,2023-06-29 18:55:00,407.420013,408.070007,407.130004,407.989807,335787.0
1688065200,0,2023-06-29 19:00:00,408.015014,408.48001,407.782104,408.353088,325825.0
1688065500,0,2023-06-29 19:05:00,408.339996,408.75,407.75,407.828308,429076.0
1688065800,0,2023-06-29 19:10:00,407.820007,408.220001,407.549987,407.829193,222575.0
1688066100,0,2023-06-29 19:15:00,407.799987,408.350006,407.420013,407.529998,235555.0
1688066400,0,2023-06-29 19:20:00,407.540008,407.720001,406.400085,407.109588,333658.0
1688066700,0,2023-06-29 19:25:00,407.077606,407.959991,407.060394,407.825012,306100.0
1688067000,0,2023-06-29 19:30:00,407.760009,408.399993,407.549987,408.23001,347648.0
1688067300,0,2023-06-29 19:35:00,408.269989,408.429992,407.707702,408.072998,293578.0
1688067600,0,2023-06-29 19:40:00,408.059997,408.089996,407.140014,407.207397,302784.0
1688067900,0,2023-06-29 19:45:00,407.25,408.329986,407.151397,407.879089,448456.0
1688068200,0,2023-06-29 19:50:00,407.829986,409.089996,407.773712,408.269989,675424.0
1688068500,0,2023-06-29 19:55:00,408.260009,408.48999,407.510009,408.450012,985022.0
1688131800,0,2023-06-30 13:30:00,416.799987,417.100006,415.010009,416.720001,2630333.0
1688132100,0,2023-06-30 13:35:00,416.619995,417.809906,415.970001,417.154998,1237521.0
1688132400,0,2023-06-30 13:40:00,417.154998,419.379913,416.399993,419.149993,1407429.0
1688132700,0,2023-06-30 13:45:00,419.160003,421.779998,419.160003,421.522491,1797618.0
1688133000,0,2023-06-30 13:50:00,421.570007,421.929901,420.160095,420.190002,1096245.0
1688133300,0,2023-06-30 13:55:00,420.202911,420.899993,419.561401,420.299987,918725.0
1688133600,0,2023-06-30 14:00:00,420.309997,421.799987,420.269989,420.920013,815386.0
1688133900,0,2023-06-30 14:05:00,420.920013,421.799987,419.890014,420.040008,760024.0
1688134200,0,2023-06-30 14:10:00,420.010101,420.919891,419.779998,420.559997,648832.0
1688134500,0,2023-06-30 14:15:00,420.575012,422.220001,420.48999,422.079986,913069.0
1688134800,0,2023-06-30 14:20:00,422.070007,422.420013,421.519989,421.635009,660234.0
1688135100,0,2023-06-30 14:25:00,421.660003,423.489898,421.630004,423.489898,893129.0
1688135400,0,2023-06-30 14:30:00,423.464996,423.950012,422.809997,423.75,823250.0
1688135700,0,2023-06-30 14:35:00,423.75,424.769989,422.760009,424.619995,1137684.0
1688136000,0,2023-06-30 14:40:00,424.636108,424.899902,424.190002,424.709991,774032.0
1688136300,0,2023-06-30 14:45:00,424.795013,425.5,423.730102,423.899993,1085172.0
1688136600,0,2023-06-30 14:50:00,423.859985,424.679901,423.339996,424.299987,684318.0
1688136900,0,2023-06-30 14:55:00,424.285003,424.640014,423.010009,423.23001,575335.0
1688137200,0,2023-06-30 15:00:00,423.269989,423.559997,422.459991,423.228088,651848.0
1688137500,0,2023-06-30 15:05:00,423.269989,423.829193,423.140014,423.385009,456963.0
1688137800,0,2023-06-30 15:10:00,423.399993,424.019012,422.459991,422.94989,548777.0
1688138100,0,2023-06-30 15:15:00,422.940002,423.069885,422.390014,422.692291,402634.0
1688138400,0,2023-06-30 15:20:00,422.684997,423.25,421.869995,423.248992,608282.0
1688138700,0,2023-06-30 15:25:00,423.225006,423.487396,422.420013,422.899993,440087.0
1688139000,0,2023-06-30 15:30:00,422.691406,422.929992,421.78009,421.920104,535226.0
1688139300,0,2023-06-30 15:35:00,421.969909,421.969909,421.130096,421.269989,569744.0
1688139600,0,2023-06-30 15:40:00,421.329895,421.473785,420.5,420.700012,624582.0
1688139900,0,2023-06-30 15:45:00,420.640106,421.420013,420.079986,421.410003,650743.0
1688140200,0,2023-06-30 15:50:00,421.410003,421.629913,420.880004,421.290008,447749.0
1688140500,0,2023-06-30 15:55:00,421.200012,422.559997,421.179992,422.420013,656836.0
1688140800,0,2023-06-30 16:00:00,422.400085,422.765014,422.170013,422.724609,359214.0
1688141100,0,2023-06-30 16:05:00,422.738403,422.890014,421.579986,421.897705,383083.0
1688141400,0,2023-06-30 16:10:00,421.910003,422.459899,421.109985,421.640014,359069.0
1688141700,0,2023-06-30 16:15:00,421.570007,421.75,420.859985,421.410003,462554.0
1688142000,0,2023-06-30 16:20:00,421.404998,422.221588,421.36499,422.044097,336770.0
1688142300,0,2023-06-30 16:25:00,422.029998,422.070007,421.410003,421.81491,299499.0
1688142600,0,2023-06-30 16:30:00,421.799804,422.429901,421.609985,422.140106,291713.0
1688142900,0,2023-06-30 16:35:00,422.190002,423.279998,422.190002,423.23001,440603.0
1688143200,0,2023-06-30 16:40:00,423.23001,423.269989,422.410003,422.779998,278687.0
1688143500,0,2023-06-30 16:45:00,422.800994,423.170013,422.399993,422.850006,289742.0
1688143800,0,2023-06-30 16:50:00,422.919708,423.329986,422.790008,423.299987,267144.0
1688144100,0,2023-06-30 16:55:00,423.247009,423.799987,423.070007,423.725006,413007.0
1688144400,0,2023-06-30 17:00:00,423.709991,423.725006,422.859985,423.180389,356167.0
1688144700,0,2023-06-30 17:05:00,423.239898,423.950012,422.990112,423.73001,359884.0
1688145000,0,2023-06-30 17:10:00,423.736511,424.040008,423.470001,423.722808,353261.0
1688145300,0,2023-06-30 17:15:00,423.700012,423.899993,423.299987,423.73001,248779.0
1688145600,0,2023-06-30 17:20:00,423.779998,424.049896,423.220001,423.54129,327029.0
1688145900,0,2023-06-30 17:25:00,423.565002,423.570007,423.140014,423.470001,203900.0
1688146200,0,2023-06-30 17:30:00,423.429992,424.290008,423.380096,424.149993,334809.0
1688146500,0,2023-06-30 17:35:00,424.149993,424.709991,424.029998,424.255004,507035.0
1688146800,0,2023-06-30 17:40:00,424.276214,424.790008,424.269989,424.535003,311870.0
1688147100,0,2023-06-30 17:45:00,424.559997,424.622802,424.170013,424.390014,257956.0
1688147400,0,2023-06-30 17:50:00,424.390014,424.73001,424.170989,424.510009,282601.0
1688147700,0,2023-06-30 17:55:00,424.5,424.75,424.230407,424.660003,222813.0
1688148000,0,2023-06-30 18:00:00,424.644805,424.670013,424.209991,424.589996,224659.0
1688148300,0,2023-06-30 18:05:00,424.600006,424.769897,423.790008,423.850006,369169.0
1688148600,0,2023-06-30 18:10:00,423.850006,423.880004,423.200012,423.660003,394578.0
1688148900,0,2023-06-30 18:15:00,423.640014,424.23001,423.540008,423.950012,379922.0
1688149200,0,2023-06-30 18:20:00,423.96289,424.100006,423.529998,423.790405,252650.0
1688149500,0,2023-06-30 18:25:00,423.810394,424.600006,423.649993,424.549987,339000.0
1688149800,0,2023-06-30 18:30:00,424.538208,424.619201,423.649993,424.040008,330789.0
1688150100,0,2023-06-30 18:35:00,424.035003,424.641387,423.890106,424.640014,264758.0
1688150400,0,2023-06-30 18:40:00,424.60501,424.624694,423.820098,423.958892,289969.0
1688150700,0,2023-06-30 18:45:00,423.950012,424.004302,422.910003,423.860687,536228.0
1688151000,0,2023-06-30 18:50:00,423.846984,424.359985,423.690002,423.875,317837.0
1688151300,0,2023-06-30 18:55:00,423.885009,423.885009,423.220092,423.795013,282491.0
1688151600,0,2023-06-30 19:00:00,423.825012,423.93991,423.029998,423.179992,320416.0
1688151900,0,2023-06-30 19:05:00,423.140014,423.5,422.679992,423.380004,422955.0
1688152200,0,2023-06-30 19:10:00,423.385009,424.200012,423.224487,423.940093,358039.0
1688152500,0,2023-06-30 19:15:00,424.000091,424.380004,423.810089,424.180786,326495.0
1688152800,0,2023-06-30 19:20:00,424.140106,424.249908,423.329986,424.030792,370738.0
1688153100,0,2023-06-30 19:25:00,424.075592,424.410003,423.910003,424.190002,338245.0
1688153400,0,2023-06-30 19:30:00,424.200012,424.350006,423.75,424.350006,342409.0
1688153700,0,2023-06-30 19:35:00,424.350006,424.969909,424.179992,424.873687,662810.0
1688154000,0,2023-06-30 19:40:00,424.825012,425.179992,424.290008,424.529907,874912.0
1688154300,0,2023-06-30 19:45:00,424.48999,424.48999,423.200012,423.660003,667445.0
1688154600,0,2023-06-30 19:50:00,423.75,423.920013,422.700012,423.190002,1000767.0
1688154900,0,2023-06-30 19:55:00,423.160003,423.48999,422.290008,422.809997,1396379.0
1688391000,0,2023-07-03 13:30:00,425.170013,428.98001,425.079986,428.619995,1859088.0
1688391300,0,2023-07-03 13:35:00,428.579986,428.670013,425.399993,427.799987,933109.0
1688391600,0,2023-07-03 13:40:00,427.75,428.5,426.344512,426.919891,731699.0
1688391900,0,2023-07-03 13:45:00,426.86499,427.98999,426.350006,427.630004,581266.0
1688392200,0,2023-07-03 13:50:00,427.579986,427.760009,425.350006,425.369995,571806.0
1688392500,0,2023-07-03 13:55:00,425.369995,425.424987,424.119995,424.799987,709346.0
1688392800,0,2023-07-03 14:00:00,424.755004,425.220001,423.880004,424.041992,576140.0
1688393100,0,2023-07-03 14:05:00,424.029998,424.880004,423.339996,424.5,618409.0
1688393400,0,2023-07-03 14:10:00,424.529998,424.869903,423.809997,424.268707,492295.0
1688393700,0,2023-07-03 14:15:00,424.334991,425.350006,424.090087,424.943389,344155.0
1688394000,0,2023-07-03 14:20:00,425.010009,426.269989,424.600006,426.170104,507096.0
1688394300,0,2023-07-03 14:25:00,426.209991,426.399993,425.600006,425.647888,376279.0
1688394600,0,2023-07-03 14:30:00,425.680786,425.799987,423.959991,424.48001,414307.0
1688394900,0,2023-07-03 14:35:00,424.545013,425.549987,424.459991,424.748901,352036.0
1688395200,0,2023-07-03 14:40:00,424.660003,426.079986,424.519989,425.950012,438652.0
1688395500,0,2023-07-03 14:45:00,425.950012,426.690002,425.559997,426.559997,394023.0
1688395800,0,2023-07-03 14:50:00,426.553405,428.229888,426.462402,427.420013,764897.0
1688396100,0,2023-07-03 14:55:00,427.48001,427.879211,425.880004,426.220001,510758.0
1688396400,0,2023-07-03 15:00:00,426.190002,426.595001,425.410003,425.820007,313200.0
1688396700,0,2023-07-03 15:05:00,425.809997,426.109985,425.517486,425.786285,253384.0
1688397000,0,2023-07-03 15:10:00,425.779998,426.350006,425.019989,426.049987,334753.0
1688397300,0,2023-07-03 15:15:00,426.010009,426.209899,425.545501,425.869995,259424.0
1688397600,0,2023-07-03 15:20:00,425.92691,426.0,425.200012,425.839996,223457.0
1688397900,0,2023-07-03 15:25:00,425.839996,425.839996,424.649993,425.419006,367185.0
1688398200,0,2023-07-03 15:30:00,425.440002,425.649902,424.570007,425.038513,249485.0
1688398500,0,2023-07-03 15:35:00,424.950012,425.019989,423.0,423.11499,605508.0
1688398800,0,2023-07-03 15:40:00,423.149993,423.910003,422.350006,423.445007,559878.0
1688399100,0,2023-07-03 15:45:00,423.425811,424.070007,423.040008,423.890014,239346.0
1688399400,0,2023-07-03 15:50:00,423.929992,424.069,423.310089,423.970092,200800.0
1688399700,0,2023-07-03 15:55:00,424.029998,424.23999,423.050109,423.869995,274082.0
1688400000,0,2023-07-03 16:00:00,423.895202,423.929992,423.200012,423.304992,169914.0
1688400300,0,2023-07-03 16:05:00,423.269989,423.409912,422.790008,423.02481,296931.0
1688400600,0,2023-07-03 16:10:00,423.0,424.100006,422.870086,423.720001,304088.0
1688400900,0,2023-07-03 16:15:00,423.700012,424.269592,423.359985,424.204986,278661.0
1688401200,0,2023-07-03 16:20:00,424.140014,424.369995,422.98999,423.155212,298094.0
1688401500,0,2023-07-03 16:25:00,423.209991,423.519989,422.529998,422.910003,300842.0
1688401800,0,2023-07-03 16:30:00,422.919189,423.260009,422.609985,422.869995,213886.0
1688402100,0,2023-07-03 16:35:00,422.880004,422.899993,422.130004,422.149993,300217.0
1688402400,0,2023-07-03 16:40:00,422.140014,423.049987,422.135009,422.25,335006.0
1688402700,0,2023-07-03 16:45:00,422.289886,422.799987,422.221008,422.665008,44364.0
1688403600,0,2023-07-03 17:00:00,424.130004,424.799987,424.130004,424.25,2173367.0
1688563800,0,2023-07-05 13:30:00,421.350006,425.799987,420.850006,424.98999,1697033.0
1688564100,0,2023-07-05 13:35:00,424.940002,425.349914,423.670013,424.410003,631644.0
1688564400,0,2023-07-05 13:40:00,424.510009,426.299987,424.251007,425.510009,814727.0
1688564700,0,2023-07-05 13:45:00,425.5,427.0,424.799987,426.429992,813368.0
1688565000,0,2023-07-05 13:50:00,426.360107,428.015014,425.290008,427.970001,724605.0
1688565300,0,2023-07-05 13:55:00,427.999908,428.549987,426.899993,427.329986,709351.0
1688565600,0,2023-07-05 14:00:00,427.269989,428.439392,426.589996,427.420104,599106.0
1688565900,0,2023-07-05 14:05:00,427.494995,428.98001,427.200012,428.220001,662209.0
1688566200,0,2023-07-05 14:10:00,428.220001,429.450012,428.109985,428.929992,658935.0
1688566500,0,2023-07-05 14:15:00,428.964996,430.73999,428.834991,430.220001,1089382.0
1688566800,0,2023-07-05 14:20:00,430.25,431.219909,429.990112,430.527587,626074.0
1688567100,0,2023-07-05 14:25:00,430.599914,431.769989,430.380004,430.709991,690450.0
1688567400,0,2023-07-05 14:30:00,430.75,431.299987,430.25,430.720001,478129.0
1688567700,0,2023-07-05 14:35:00,430.630798,431.299987,430.269989,430.380004,399881.0
1688568000,0,2023-07-05 14:40:00,430.369903,430.48999,429.160003,429.221008,626164.0
1688568300,0,2023-07-05 14:45:00,429.220214,429.790008,428.5,429.049987,524565.0
1688568600,0,2023-07-05 14:50:00,429.015014,429.470611,428.220001,428.950103,490932.0
1688568900,0,2023-07-05 14:55:00,428.931488,429.669891,428.73001,429.410003,378453.0
1688569200,0,2023-07-05 15:00:00,429.369995,429.396087,427.829986,427.98001,482035.0
1688569500,0,2023-07-05 15:05:00,428.010009,428.714996,427.679992,427.929992,375064.0
1688569800,0,2023-07-05 15:10:00,427.924987,428.429992,426.799987,427.229187,453168.0
1688570100,0,2023-07-05 15:15:00,427.23001,427.299896,426.066009,426.461791,450369.0
1688570400,0,2023-07-05 15:20:00,426.459991,426.519897,425.549987,425.5867,436190.0
1688570700,0,2023-07-05 15:25:00,425.579986,426.009887,425.359985,425.359985,444847.0
1688571000,0,2023-07-05 15:30:00,425.364013,426.389892,425.209991,425.880004,427710.0
1688571300,0,2023-07-05 15:35:00,425.926605,426.200012,424.890014,425.359985,404128.0
1688571600,0,2023-07-05 15:40:00,425.320007,426.940002,425.320007,426.898284,410187.0
1688571900,0,2023-07-05 15:45:00,426.880004,427.220001,426.320007,426.809997,377413.0
1688572200,0,2023-07-05 15:50:00,426.858001,427.0,426.23001,426.725799,198822.0
1688572500,0,2023-07-05 15:55:00,426.690002,427.149902,425.709991,425.709991,344796.0
1688572800,0,2023-07-05 16:00:00,425.769989,426.215087,424.880004,426.199005,467189.0
1688573100,0,2023-07-05 16:05:00,426.160003,426.391601,425.800109,425.910003,241155.0
1688573400,0,2023-07-05 16:10:00,425.869995,426.359985,425.829986,426.170013,225522.0
1688573700,0,2023-07-05 16:15:00,426.200012,427.98999,426.110107,427.533599,507769.0
1688574000,0,2023-07-05 16:20:00,427.500091,427.679992,426.800109,427.320007,306713.0
1688574300,0,2023-07-05 16:25:00,427.345001,427.850006,427.209991,427.434997,199630.0
1688574600,0,2023-07-05 16:30:00,427.420989,427.899993,426.700012,426.929992,259557.0
1688574900,0,2023-07-05 16:35:00,426.950012,427.200012,426.179992,426.589996,222354.0
1688575200,0,2023-07-05 16:40:00,426.565002,426.967193,426.270111,426.299987,179903.0
1688575500,0,2023-07-05 16:45:00,426.320007,426.320007,425.649993,426.190002,241635.0
1688575800,0,2023-07-05 16:50:00,426.170013,426.554992,425.910003,426.429992,216919.0
1688576100,0,2023-07-05 16:55:00,426.440002,427.355987,426.434814,426.720001,268219.0
1688576400,0,2023-07-05 17:00:00,426.73999,426.910003,426.290008,426.570007,171395.0
1688576700,0,2023-07-05 17:05:00,426.540008,428.019989,426.450103,427.910003,262864.0
1688577000,0,2023-07-05 17:10:00,427.916687,427.959991,427.399993,427.709991,176694.0
1688577300,0,2023-07-05 17:15:00,427.670013,428.100006,427.045013,427.269989,254398.0
1688577600,0,2023-07-05 17:20:00,427.304992,427.740295,427.019989,427.669799,184677.0
1688577900,0,2023-07-05 17:25:00,427.644989,427.669891,426.570007,426.808013,222298.0
1688578200,0,2023-07-05 17:30:00,426.73001,426.777587,426.339996,426.559997,116374.0
1688578500,0,2023-07-05 17:35:00,426.583587,426.6445,426.0,426.599914,163135.0
1688578800,0,2023-07-05 17:40:00,426.584991,427.149993,426.535003,426.929992,200528.0
1688579100,0,2023-07-05 17:45:00,426.850006,427.219299,426.650085,426.981109,142440.0
1688579400,0,2023-07-05 17:50:00,426.959991,427.179901,426.570007,427.079986,135622.0
1688579700,0,2023-07-05 17:55:00,427.049987,427.309997,426.859893,427.279998,139637.0
1688580000,0,2023-07-05 18:00:00,427.299896,428.039886,426.549987,426.700012,361112.0
1688580300,0,2023-07-05 18:05:00,426.700012,427.220397,426.369995,427.075012,281311.0
1688580600,0,2023-07-05 18:10:00,426.98001,427.089996,426.350799,426.609985,210788.0
1688580900,0,2023-07-05 18:15:00,426.630004,426.644989,425.450012,425.600006,364996.0
1688581200,0,2023-07-05 18:20:00,425.619995,425.859985,424.579986,424.859985,421341.0
1688581500,0,2023-07-05 18:25:00,424.850006,425.799987,424.640014,425.415008,261787.0
1688581800,0,2023-07-05 18:30:00,425.369995,426.058105,425.350097,425.779998,202708.0
1688582100,0,2023-07-05 18:35:00,425.834991,426.779907,425.48001,426.720001,271450.0
1688582400,0,2023-07-05 18:40:00,426.700012,427.0,426.598297,426.700103,146795.0
1688582700,0,2023-07-05 18:45:00,426.888885,427.089996,426.670013,426.73001,230948.0
1688583000,0,2023-07-05 18:50:00,426.714996,426.910003,426.450012,426.75,202782.0
1688583300,0,2023-07-05 18:55:00,426.744903,426.819885,426.070007,426.200012,210399.0
1688583600,0,2023-07-05 19:00:00,426.239898,426.410003,425.850006,426.010009,241443.0
1688583900,0,2023-07-05 19:05:00,426.010101,426.720001,425.290008,425.464996,354145.0
1688584200,0,2023-07-05 19:10:00,425.459991,426.109985,425.23001,426.095001,263939.0
1688584500,0,2023-07-05 19:15:00,426.119995,426.23001,425.615814,426.015014,190737.0
1688584800,0,2023-07-05 19:20:00,426.020996,426.350006,425.660003,426.040588,224205.0
1688585100,0,2023-07-05 19:25:00,426.100006,426.5,425.893188,426.244995,254429.0
1688585400,0,2023-07-05 19:30:00,426.299987,426.529998,425.799987,425.920013,274661.0
1688585700,0,2023-07-05 19:35:00,425.935699,426.010009,424.970001,425.041198,298885.0
1688586000,0,2023-07-05 19:40:00,425.010009,425.479614,424.779998,425.024993,353398.0
1688586300,0,2023-07-05 19:45:00,424.98001,425.339996,424.869995,425.329895,316395.0
1688586600,0,2023-07-05 19:50:00,425.269989,425.269989,423.779998,423.790008,630389.0
1688586900,0,2023-07-05 19:55:00,423.779998,423.863006,423.040008,423.23001,975513.0
1688650200,0,2023-07-06 13:30:00,418.440002,418.440002,414.579986,415.452606,2927137.0
1688650500,0,2023-07-06 13:35:00,415.390014,417.670013,415.0,417.358489,858887.0
1688650800,0,2023-07-06 13:40:00,417.220001,418.029998,416.130096,416.470001,755288.0
1688651100,0,2023-07-06 13:45:00,416.369995,418.23001,415.899993,416.950012,606072.0
1688651400,0,2023-07-06 13:50:00,416.800109,417.070007,414.269989,414.369995,734662.0
1688651700,0,2023-07-06 13:55:00,414.310394,415.299987,413.459991,415.265014,798718.0
1688652000,0,2023-07-06 14:00:00,415.350006,415.48999,413.970001,414.640014,545872.0
1688652300,0,2023-07-06 14:05:00,414.704101,416.409912,414.010009,415.100006,653738.0
1688652600,0,2023-07-06 14:10:00,415.100006,416.73999,414.570007,416.559997,578141.0
1688652900,0,2023-07-06 14:15:00,416.5,417.540008,416.349304,416.774993,573987.0
1688653200,0,2023-07-06 14:20:00,416.670013,417.540008,416.299987,417.049987,421576.0
1688653500,0,2023-07-06 14:25:00,417.010009,417.959991,416.710113,417.864196,336985.0
1688653800,0,2023-07-06 14:30:00,417.946105,418.089996,417.090087,417.359985,415133.0
1688654100,0,2023-07-06 14:35:00,417.339996,418.130004,416.609985,417.999298,439487.0
1688654400,0,2023-07-06 14:40:00,417.900085,418.109893,417.600006,417.700012,322907.0
1688654700,0,2023-07-06 14:45:00,417.649993,417.970001,416.700012,416.899993,403728.0
1688655000,0,2023-07-06 14:50:00,417.010009,417.010009,415.39331,415.630004,348534.0
1688655300,0,2023-07-06 14:55:00,415.940002,415.940002,415.150085,415.260009,477717.0
1688655600,0,2023-07-06 15:00:00,415.216308,417.010101,415.179992,416.880004,430505.0
1688655900,0,2023-07-06 15:05:00,416.88739,416.959991,415.820098,416.339996,245174.0
1688656200,0,2023-07-06 15:10:00,416.23999,416.615509,415.162902,415.25,216082.0
1688656500,0,2023-07-06 15:15:00,415.273986,415.953094,415.220001,415.600006,225051.0
1688656800,0,2023-07-06 15:20:00,415.627197,416.25,415.400085,415.75,224913.0
1688657100,0,2023-07-06 15:25:00,415.660003,415.940002,414.570007,415.764007,464675.0
1688657400,0,2023-07-06 15:30:00,415.765014,416.681884,415.709991,416.440002,339625.0
1688657700,0,2023-07-06 15:35:00,416.390014,417.729888,416.270111,417.450012,320738.0
1688658000,0,2023-07-06 15:40:00,417.470001,417.499908,416.750091,417.399993,252100.0
1688658300,0,2023-07-06 15:45:00,417.399993,417.940002,417.119995,417.399688,320497.0
1688658600,0,2023-07-06 15:50:00,417.48999,417.519989,416.75,416.829589,209382.0
1688658900,0,2023-07-06 15:55:00,416.785003,416.929992,416.220001,416.48999,178403.0
1688659200,0,2023-07-06 16:00:00,416.540008,417.018402,416.540008,416.680114,151443.0
1688659500,0,2023-07-06 16:05:00,416.799987,417.649993,416.770111,417.304992,182833.0
1688659800,0,2023-07-06 16:10:00,417.260009,417.290008,416.179992,416.209991,174312.0
1688660100,0,2023-07-06 16:15:00,416.23999,416.869293,416.170013,416.809906,231033.0
1688660400,0,2023-07-06 16:20:00,416.762512,417.260009,416.484985,417.029998,150726.0
1688660700,0,2023-07-06 16:25:00,417.0,418.089996,416.945007,417.720001,348901.0
1688661000,0,2023-07-06 16:30:00,417.695007,418.160003,417.510101,417.899993,179105.0
1688661300,0,2023-07-06 16:35:00,417.929992,418.839385,417.809997,418.049987,361827.0
1688661600,0,2023-07-06 16:40:00,418.045013,418.359985,417.639404,417.977508,218269.0
1688661900,0,2023-07-06 16:45:00,417.940002,418.149993,417.565002,418.043701,136002.0
1688662200,0,2023-07-06 16:50:00,418.049804,418.44989,417.299987,417.890014,214525.0
1688662500,0,2023-07-06 16:55:00,417.848602,418.679992,417.490112,418.559997,184076.0
1688662800,0,2023-07-06 17:00:00,418.649993,419.488586,418.269989,418.869995,298856.0
1688663100,0,2023-07-06 17:05:00,418.920013,419.339996,418.75,418.850006,196324.0
1688663400,0,2023-07-06 17:10:00,418.859985,419.380004,418.390014,419.150085,229530.0
1688663700,0,2023-07-06 17:15:00,419.170013,419.5,418.970001,419.435699,224511.0
1688664000,0,2023-07-06 17:20:00,419.448486,419.5,419.059997,419.204986,160316.0
1688664300,0,2023-07-06 17:25:00,419.209991,419.271606,417.881988,418.269989,248701.0
1688664600,0,2023-07-06 17:30:00,418.299987,418.329986,417.320007,417.529998,239323.0
1688664900,0,2023-07-06 17:35:00,417.583099,418.717895,417.583099,418.690002,185996.0
1688665200,0,2023-07-06 17:40:00,418.6622,419.279998,418.660003,419.089996,220817.0
1688665500,0,2023-07-06 17:45:00,419.119995,419.350006,418.570098,419.316009,206247.0
1688665800,0,2023-07-06 17:50:00,419.23999,419.540008,418.850006,418.950012,232083.0
1688666100,0,2023-07-06 17:55:00,419.0,420.100006,418.899993,420.075012,298548.0
1688666400,0,2023-07-06 18:00:00,420.089996,420.179992,419.339996,419.420013,244591.0
1688666700,0,2023-07-06 18:05:00,419.470001,420.755004,419.390014,420.710113,525971.0
1688667000,0,2023-07-06 18:10:00,420.775207,420.850006,420.320892,420.410003,293458.0
1688667300,0,2023-07-06 18:15:00,420.390014,421.160003,420.140106,421.0,391334.0
1688667600,0,2023-07-06 18:20:00,421.0,421.170013,420.410003,421.149993,238889.0
1688667900,0,2023-07-06 18:25:00,421.149902,421.149993,420.130004,420.25,171946.0
1688668200,0,2023-07-06 18:30:00,420.23001,420.889892,420.200012,420.589996,143157.0
1688668500,0,2023-07-06 18:35:00,420.559997,420.799987,419.920013,420.789886,274712.0
1688668800,0,2023-07-06 18:40:00,420.700103,421.049987,420.140014,420.890014,166159.0
1688669100,0,2023-07-06 18:45:00,421.019897,421.690002,420.700103,421.519989,308758.0
1688669400,0,2023-07-06 18:50:00,421.5,421.682189,421.109985,421.440399,293728.0
1688669700,0,2023-07-06 18:55:00,421.415008,421.790008,421.290008,421.392608,188245.0
1688670000,0,2023-07-06 19:00:00,421.350006,421.479888,420.540008,420.75,210686.0
1688670300,0,2023-07-06 19:05:00,420.75,420.98999,420.049987,420.109985,204998.0
1688670600,0,2023-07-06 19:10:00,420.179992,420.549987,419.48999,419.779998,289633.0
1688670900,0,2023-07-06 19:15:00,419.720001,419.920013,419.371002,419.660003,237194.0
1688671200,0,2023-07-06 19:20:00,419.630004,420.269989,419.575012,419.98999,250974.0
1688671500,0,2023-07-06 19:25:00,420.070007,420.339996,419.529998,419.670013,220648.0
1688671800,0,2023-07-06 19:30:00,419.709899,420.279907,419.399993,420.150085,239454.0
1688672100,0,2023-07-06 19:35:00,420.154602,420.190002,418.799987,419.151794,328032.0
1688672400,0,2023-07-06 19:40:00,419.184997,419.559997,418.960113,419.415008,255694.0
1688672700,0,2023-07-06 19:45:00,419.410003,419.687408,419.089996,419.682586,281890.0
1688673000,0,2023-07-06 19:50:00,419.700012,420.920013,419.700012,420.5,575648.0
1688673300,0,2023-07-06 19:55:00,420.540008,421.329986,420.519989,420.959991,826796.0
1688736600,0,2023-07-07 13:30:00,423.220001,424.679992,421.799987,422.880004,1871888.0
1688736900,0,2023-07-07 13:35:00,422.885009,424.299987,421.799987,423.5,712362.0
1688737200,0,2023-07-07 13:40:00,423.5,424.329986,422.700012,424.089996,517380.0
1688737500,0,2023-07-07 13:45:00,424.089996,425.390014,423.850006,424.959991,841323.0
1688737800,0,2023-07-07 13:50:00,424.968994,425.879913,424.23999,425.61499,724281.0
1688738100,0,2023-07-07 13:55:00,425.749908,426.749908,425.570007,426.410003,720502.0
1688738400,0,2023-07-07 14:00:00,426.450012,428.950012,425.859985,428.619995,1435017.0
1688738700,0,2023-07-07 14:05:00,428.549987,429.099914,427.5,427.734985,957241.0
1688739000,0,2023-07-07 14:10:00,427.740112,429.279998,427.390014,429.135009,763202.0
1688739300,0,2023-07-07 14:15:00,429.200012,429.470001,426.910003,428.0,921806.0
1688739600,0,2023-07-07 14:20:00,428.0,428.119995,427.0,427.369995,491784.0
1688739900,0,2023-07-07 14:25:00,427.260009,427.317504,426.324707,426.719909,510332.0
1688740200,0,2023-07-07 14:30:00,426.600006,427.260009,425.0,425.48001,767392.0
1688740500,0,2023-07-07 14:35:00,425.445007,426.549987,425.320312,426.076507,442764.0
1688740800,0,2023-07-07 14:40:00,426.130004,427.528991,425.710113,427.180114,493271.0
1688741100,0,2023-07-07 14:45:00,427.190002,428.169891,427.109985,427.5,532649.0
1688741400,0,2023-07-07 14:50:00,427.485107,428.059997,427.25,427.94281,299281.0
1688741700,0,2023-07-07 14:55:00,427.959991,427.984802,426.529998,427.309997,392777.0
1688742000,0,2023-07-07 15:00:00,427.285003,427.850006,427.073608,427.639892,282509.0
1688742300,0,2023-07-07 15:05:00,427.570007,427.790008,426.880004,427.720001,238925.0
1688742600,0,2023-07-07 15:10:00,428.394805,428.510009,428.070007,428.315002,449929.0
1688742900,0,2023-07-07 15:15:00,428.320007,428.809997,427.910003,428.565002,388161.0
1688743200,0,2023-07-07 15:20:00,428.565002,428.829986,428.140014,428.396392,254648.0
1688743500,0,2023-07-07 15:25:00,428.440002,428.448699,427.890014,428.089996,187453.0
1688743800,0,2023-07-07 15:30:00,428.084991,428.249908,427.390014,427.619995,232859.0
1688744100,0,2023-07-07 15:35:00,427.649993,428.44989,427.5,428.359985,236022.0
1688744400,0,2023-07-07 15:40:00,428.290008,428.910003,428.153411,428.75,329230.0
1688744700,0,2023-07-07 15:45:00,428.75,429.44989,428.339996,429.084991,438808.0
1688745000,0,2023-07-07 15:50:00,429.080596,429.600006,428.800109,429.228302,369946.0
1688745300,0,2023-07-07 15:55:00,429.23001,429.880004,429.089996,429.850006,382069.0
1688745600,0,2023-07-07 16:00:00,429.843414,429.970001,429.350006,429.880004,345576.0
1688745900,0,2023-07-07 16:05:00,429.850097,430.0,429.209991,429.470397,262755.0
1688746200,0,2023-07-07 16:10:00,429.427612,429.68991,429.0,429.429992,198547.0
1688746500,0,2023-07-07 16:15:00,429.429992,429.470001,428.704803,429.25,243584.0
1688746800,0,2023-07-07 16:20:00,429.25,429.429992,428.795013,429.243194,171946.0
1688747100,0,2023-07-07 16:25:00,429.259094,429.284606,428.839996,429.119995,149745.0
1688747400,0,2023-07-07 16:30:00,429.149993,430.619995,429.070007,429.779998,798884.0
1688747700,0,2023-07-07 16:35:00,429.820007,430.200012,429.630004,429.721405,359333.0
1688748000,0,2023-07-07 16:40:00,429.766387,430.0,429.610107,429.849212,166117.0
1688748300,0,2023-07-07 16:45:00,429.832092,430.320007,429.760101,430.019989,243054.0
1688748600,0,2023-07-07 16:50:00,430.029998,430.359985,429.970092,430.130004,194726.0
1688748900,0,2023-07-07 16:55:00,430.135009,430.320007,429.859985,430.017089,162699.0
1688749200,0,2023-07-07 17:00:00,430.040008,430.380004,429.709991,429.899993,240477.0
1688749500,0,2023-07-07 17:05:00,429.910003,430.23001,429.799987,430.123413,141327.0
1688749800,0,2023-07-07 17:10:00,430.149902,430.720001,430.135314,430.654998,279791.0
1688750100,0,2023-07-07 17:15:00,430.649993,430.790008,430.269989,430.660614,214798.0
1688750400,0,2023-07-07 17:20:00,430.670013,431.920013,430.529998,431.907989,533637.0
1688750700,0,2023-07-07 17:25:00,431.900604,431.98999,431.450012,431.829895,383578.0
1688751000,0,2023-07-07 17:30:00,431.850006,431.920013,431.049987,431.130004,315731.0
1688751300,0,2023-07-07 17:35:00,431.170013,431.260009,430.798309,431.179992,249067.0
1688751600,0,2023-07-07 17:40:00,431.225006,431.649993,431.109985,431.309997,298304.0
1688751900,0,2023-07-07 17:45:00,431.295013,431.589996,431.140014,431.559997,135280.0
1688752200,0,2023-07-07 17:50:00,431.554992,431.600006,431.2901,431.529998,146720.0
1688752500,0,2023-07-07 17:55:00,431.519989,431.709991,430.609985,431.090087,315096.0
1688752800,0,2023-07-07 18:00:00,431.160003,431.209991,430.839996,431.061187,147583.0
1688753100,0,2023-07-07 18:05:00,431.079986,431.600006,430.994995,431.541809,196591.0
1688753400,0,2023-07-07 18:10:00,431.559997,431.669891,431.119995,431.599914,224584.0
1688753700,0,2023-07-07 18:15:00,431.589996,432.140014,431.399993,431.875,436826.0
1688754000,0,2023-07-07 18:20:00,431.850006,431.910003,431.400085,431.761199,190805.0
1688754300,0,2023-07-07 18:25:00,431.765014,431.799987,431.23001,431.459991,195632.0
1688754600,0,2023-07-07 18:30:00,431.489898,431.55899,430.531188,430.824493,292503.0
1688754900,0,2023-07-07 18:35:00,430.850006,430.960601,430.299987,430.679992,288635.0
1688755200,0,2023-07-07 18:40:00,430.679992,430.839996,430.267089,430.300109,255642.0
1688755500,0,2023-07-07 18:45:00,430.301788,430.73999,430.160003,430.359985,292625.0
1688755800,0,2023-07-07 18:50:00,430.374694,430.672393,430.170013,430.489501,181868.0
1688756100,0,2023-07-07 18:55:00,430.510009,430.850006,430.440002,430.669494,227991.0
1688756400,0,2023-07-07 19:00:00,430.609985,430.609985,429.75,430.154998,342707.0
1688756700,0,2023-07-07 19:05:00,430.089996,430.339996,429.309997,429.380004,368361.0
1688757000,0,2023-07-07 19:10:00,429.385009,429.949005,429.359985,429.664093,326958.0
1688757300,0,2023-07-07 19:15:00,429.700012,429.799896,428.950012,429.15039,372535.0
1688757600,0,2023-07-07 19:20:00,429.109985,429.269989,428.320007,428.394287,381135.0
1688757900,0,2023-07-07 19:25:00,428.415008,428.73999,427.109985,427.450012,584432.0
1688758200,0,2023-07-07 19:30:00,427.380004,428.25,427.119995,428.214996,471373.0
1688758500,0,2023-07-07 19:35:00,428.220092,428.440002,427.570098,427.649993,387146.0
1688758800,0,2023-07-07 19:40:00,427.570007,427.649993,426.109985,426.160003,564525.0
1688759100,0,2023-07-07 19:45:00,426.170013,426.209899,425.320007,425.700012,634223.0
1688759400,0,2023-07-07 19:50:00,425.799987,426.23999,424.32019,425.339996,985595.0
1688759700,0,2023-07-07 19:55:00,425.25,425.424987,424.619995,425.019989,850843.0
1688995800,0,2023-07-10 13:30:00,426.570007,428.109985,424.299987,424.299987,2271314.0
1688996100,0,2023-07-10 13:35:00,424.350006,426.799896,424.269989,426.345001,950902.0
1688996400,0,2023-07-10 13:40:00,426.2901,426.549896,422.607696,423.570007,864309.0
1688996700,0,2023-07-10 13:45:00,423.390014,424.399993,421.459991,421.57669,873681.0
1688997000,0,2023-07-10 13:50:00,421.630004,421.690002,418.100006,419.410797,1309256.0
1688997300,0,2023-07-10 13:55:00,419.359985,420.48999,418.600006,419.959991,889689.0
1688997600,0,2023-07-10 14:00:00,419.859985,421.589904,419.450012,420.336608,890747.0
1688997900,0,2023-07-10 14:05:00,420.369995,422.350006,420.070098,422.170013,635269.0
1688998200,0,2023-07-10 14:10:00,422.209991,423.220001,422.149993,422.880004,614196.0
1688998500,0,2023-07-10 14:15:00,422.910095,423.690002,422.010009,423.690002,560934.0
1688998800,0,2023-07-10 14:20:00,423.679992,424.880004,423.399993,424.879913,712363.0
1688999100,0,2023-07-10 14:25:00,424.864105,424.910003,423.510009,423.609985,612944.0
1688999400,0,2023-07-10 14:30:00,423.559997,423.98001,422.5,422.700012,481889.0
1688999700,0,2023-07-10 14:35:00,422.760009,423.003692,421.300109,422.369995,505016.0
1689000000,0,2023-07-10 14:40:00,422.320007,422.93991,420.619995,421.179992,449967.0
1689000300,0,2023-07-10 14:45:00,421.200012,422.100006,421.070007,421.204986,310062.0
1689000600,0,2023-07-10 14:50:00,421.204986,421.789886,420.640014,420.890014,432013.0
1689000900,0,2023-07-10 14:55:00,420.880004,421.760009,420.23999,421.140014,396680.0
1689001200,0,2023-07-10 15:00:00,421.100006,421.839996,419.760009,420.249908,520227.0
1689001500,0,2023-07-10 15:05:00,420.1539,421.209991,420.0,420.804992,366465.0
1689001800,0,2023-07-10 15:10:00,420.80841,421.600006,420.160095,421.600006,263498.0
1689002100,0,2023-07-10 15:15:00,421.671997,421.940002,420.470001,420.970092,294782.0
1689002400,0,2023-07-10 15:20:00,421.089996,421.470001,420.399993,420.595001,263501.0
1689002700,0,2023-07-10 15:25:00,420.649993,420.98001,419.630004,420.73999,393202.0
1689003000,0,2023-07-10 15:30:00,420.75,421.350006,420.630004,420.880004,250562.0
1689003300,0,2023-07-10 15:35:00,420.850006,420.93991,420.0,420.190002,259015.0
1689003600,0,2023-07-10 15:40:00,420.140014,420.320007,419.260101,419.340698,367053.0
1689003900,0,2023-07-10 15:45:00,419.290008,419.350006,417.880004,418.73001,655687.0
1689004200,0,2023-07-10 15:50:00,418.720001,419.640014,418.459991,419.559997,436337.0
1689004500,0,2023-07-10 15:55:00,419.609985,419.769989,418.930114,418.987487,246035.0
1689004800,0,2023-07-10 16:00:00,419.0,419.119995,417.033813,417.899902,576351.0
1689005100,0,2023-07-10 16:05:00,417.850006,417.890014,416.570007,417.290008,471021.0
1689005400,0,2023-07-10 16:10:00,417.359985,417.630004,416.839996,417.2135,353467.0
1689005700,0,2023-07-10 16:15:00,417.25,418.309997,417.010009,417.850006,366478.0
1689006000,0,2023-07-10 16:20:00,417.853485,418.429992,417.619995,418.269989,241477.0
1689006300,0,2023-07-10 16:25:00,418.291503,418.329895,417.309997,417.790008,241192.0
1689006600,0,2023-07-10 16:30:00,417.832489,417.832489,417.260101,417.30841,214459.0
1689006900,0,2023-07-10 16:35:00,417.369903,418.229888,416.48999,418.079986,408650.0
1689007200,0,2023-07-10 16:40:00,418.079986,418.739898,417.960113,418.299987,226811.0
1689007500,0,2023-07-10 16:45:00,418.265014,418.839996,418.149993,418.799987,223660.0
1689007800,0,2023-07-10 16:50:00,418.799987,420.045013,418.760009,419.940093,395087.0
1689008100,0,2023-07-10 16:55:00,419.959991,421.029998,419.720001,420.839996,384568.0
1689008400,0,2023-07-10 17:00:00,420.880004,421.48001,420.630004,421.0,343719.0
1689008700,0,2023-07-10 17:05:00,421.0,421.019989,419.839996,420.097198,280368.0
1689009000,0,2023-07-10 17:10:00,420.130004,420.968994,419.760009,420.670013,234641.0
1689009300,0,2023-07-10 17:15:00,420.744995,420.98001,419.600097,419.720001,233730.0
1689009600,0,2023-07-10 17:20:00,419.75,420.170013,419.600006,420.092285,173946.0
1689009900,0,2023-07-10 17:25:00,420.170013,420.940002,419.920013,420.880004,238723.0
1689010200,0,2023-07-10 17:30:00,420.970001,421.369995,420.609985,420.660003,290468.0
1689010500,0,2023-07-10 17:35:00,420.660003,420.700012,420.059997,420.220001,166884.0
1689010800,0,2023-07-10 17:40:00,420.200012,420.679992,419.934997,420.626007,182172.0
1689011100,0,2023-07-10 17:45:00,420.649993,420.880004,420.029998,420.063995,193929.0
1689011400,0,2023-07-10 17:50:00,420.029998,420.617187,419.899993,420.109985,166913.0
1689011700,0,2023-07-10 17:55:00,420.070007,420.374389,419.720092,420.160003,171718.0
1689012000,0,2023-07-10 18:00:00,420.200012,420.261108,419.140014,419.23999,247143.0
1689012300,0,2023-07-10 18:05:00,419.25,419.649993,419.100097,419.399902,200755.0
1689012600,0,2023-07-10 18:10:00,419.345001,420.989898,419.25,420.929992,271016.0
1689012900,0,2023-07-10 18:15:00,420.890197,421.790008,420.720001,421.619995,395723.0
1689013200,0,2023-07-10 18:20:00,421.670013,422.0,421.269989,421.359893,352089.0
1689013500,0,2023-07-10 18:25:00,421.325012,422.219909,421.290008,421.549987,367010.0
1689013800,0,2023-07-10 18:30:00,421.600006,421.739898,420.680114,421.049987,303679.0
1689014100,0,2023-07-10 18:35:00,421.049987,421.171203,420.295013,420.339996,278131.0
1689014400,0,2023-07-10 18:40:00,420.329986,421.170013,420.029998,420.760009,325847.0
1689014700,0,2023-07-10 18:45:00,420.75,421.279907,420.529998,421.109985,216881.0
1689015000,0,2023-07-10 18:50:00,421.109985,421.470001,420.73999,421.109985,217984.0
1689015300,0,2023-07-10 18:55:00,421.140014,421.98999,421.089996,421.818603,306221.0
1689015600,0,2023-07-10 19:00:00,421.820007,421.880004,420.869995,421.119903,232015.0
1689015900,0,2023-07-10 19:05:00,421.149993,421.349914,420.329986,420.549987,244136.0
1689016200,0,2023-07-10 19:10:00,420.456512,420.75,420.269989,420.290008,187357.0
1689016500,0,2023-07-10 19:15:00,420.270111,421.209991,420.269989,421.160003,283910.0
1689016800,0,2023-07-10 19:20:00,421.188995,421.570007,420.352508,420.670013,273702.0
1689017100,0,2023-07-10 19:25:00,420.591094,421.380004,420.500091,421.138,226739.0
1689017400,0,2023-07-10 19:30:00,421.130004,421.309906,420.320007,420.505004,266671.0
1689017700,0,2023-07-10 19:35:00,420.570007,420.98001,420.359985,420.869995,305689.0
1689018000,0,2023-07-10 19:40:00,420.869995,421.200012,420.450012,420.48999,317449.0
1689018300,0,2023-07-10 19:45:00,420.494995,420.540008,419.649993,419.73999,506315.0
1689018600,0,2023-07-10 19:50:00,419.690002,421.139892,419.25,421.015014,633351.0
1689018900,0,2023-07-10 19:55:00,421.035003,421.850006,420.810089,421.840087,811774.0
1689082200,0,2023-07-11 13:30:00,424.809997,425.940002,423.343811,425.579986,1916573.0
1689082500,0,2023-07-11 13:35:00,425.619995,427.329986,425.540008,426.649993,1122118.0
1689082800,0,2023-07-11 13:40:00,426.615112,426.890014,422.570098,424.098602,1044676.0
1689083100,0,2023-07-11 13:45:00,423.910003,424.690002,422.089996,422.399993,719400.0
1689083400,0,2023-07-11 13:50:00,422.329986,424.160003,422.200012,423.799987,580695.0
1689083700,0,2023-07-11 13:55:00,423.850006,424.029998,422.460113,423.774993,564006.0
1689084000,0,2023-07-11 14:00:00,423.73999,424.029998,422.48001,422.529998,468257.0
1689084300,0,2023-07-11 14:05:00,422.559997,422.699401,421.190002,422.60501,667786.0
1689084600,0,2023-07-11 14:10:00,422.649993,422.75,420.670013,421.089904,512991.0
1689084900,0,2023-07-11 14:15:00,421.045013,422.779907,420.760101,422.649993,461931.0
1689085200,0,2023-07-11 14:20:00,422.681091,423.98999,422.510009,423.650085,542572.0
1689085500,0,2023-07-11 14:25:00,423.700012,425.879913,423.500091,425.73001,791113.0
1689085800,0,2023-07-11 14:30:00,425.680114,426.379913,425.500091,425.976196,610647.0
1689086100,0,2023-07-11 14:35:00,425.899993,426.820007,425.75,426.399993,538830.0
1689086400,0,2023-07-11 14:40:00,426.390014,426.48999,425.75,426.040008,346384.0
1689086700,0,2023-07-11 14:45:00,426.070007,427.130004,425.559997,426.859985,666494.0
1689087000,0,2023-07-11 14:50:00,426.809997,426.920013,425.369995,425.929992,594950.0
1689087300,0,2023-07-11 14:55:00,425.97171,426.429992,425.109985,425.635009,358100.0
1689087600,0,2023-07-11 15:00:00,425.719909,426.700012,425.5,426.48001,264308.0
1689087900,0,2023-07-11 15:05:00,426.420013,426.48001,424.910003,425.13739,289826.0
1689088200,0,2023-07-11 15:10:00,425.109985,425.342895,424.579986,424.700012,265455.0
1689088500,0,2023-07-11 15:15:00,424.704986,425.160003,423.670013,424.190002,383676.0
1689088800,0,2023-07-11 15:20:00,424.249511,424.570007,423.75,423.880004,230583.0
1689089100,0,2023-07-11 15:25:00,423.880004,423.989898,422.920104,423.399993,367440.0
1689089400,0,2023-07-11 15:30:00,423.380004,423.630004,422.73999,422.769989,303701.0
1689089700,0,2023-07-11 15:35:00,422.785003,423.399993,422.679992,423.339996,268846.0
1689090000,0,2023-07-11 15:40:00,423.320007,423.399993,422.054992,422.332,381516.0
1689090300,0,2023-07-11 15:45:00,422.339996,422.73999,421.950103,422.549987,347720.0
1689090600,0,2023-07-11 15:50:00,422.5,423.179992,421.839996,423.079986,353210.0
1689090900,0,2023-07-11 15:55:00,423.119995,424.079895,423.070098,423.950012,302087.0
1689091200,0,2023-07-11 16:00:00,423.950012,424.339904,423.504089,423.772888,281227.0
1689091500,0,2023-07-11 16:05:00,423.850006,424.0,423.364105,423.579986,174751.0
1689091800,0,2023-07-11 16:10:00,423.529998,424.010009,423.350006,423.755004,179639.0
1689092100,0,2023-07-11 16:15:00,423.641693,423.85321,423.049987,423.309997,203681.0
1689092400,0,2023-07-11 16:20:00,423.255004,424.25,423.222686,423.899993,213856.0
1689092700,0,2023-07-11 16:25:00,423.894989,423.923004,422.140014,422.579986,281979.0
1689093000,0,2023-07-11 16:30:00,422.700012,423.509002,422.445007,423.404998,213035.0
1689093300,0,2023-07-11 16:35:00,423.394989,423.879913,423.149993,423.5,176885.0
1689093600,0,2023-07-11 16:40:00,423.470001,423.619903,422.890197,423.149902,113947.0
1689093900,0,2023-07-11 16:45:00,423.119995,423.299987,422.75,423.279998,143526.0
1689094200,0,2023-07-11 16:50:00,423.109985,423.640014,423.029998,423.410003,132365.0
1689094500,0,2023-07-11 16:55:00,423.350006,423.43991,422.830108,423.118804,135769.0
1689094800,0,2023-07-11 17:00:00,423.149993,423.579986,423.049987,423.160705,112818.0
1689095100,0,2023-07-11 17:05:00,423.161407,423.23001,422.416687,422.5,164173.0
1689095400,0,2023-07-11 17:10:00,422.5,422.769897,421.839996,422.200012,262269.0
1689095700,0,2023-07-11 17:15:00,422.170013,422.359985,421.700012,422.100006,252197.0
1689096000,0,2023-07-11 17:20:00,422.140014,422.200012,421.420104,421.779907,253745.0
1689096300,0,2023-07-11 17:25:00,421.734985,422.359985,421.690002,422.350006,210081.0
1689096600,0,2023-07-11 17:30:00,422.345397,422.48001,421.860412,422.283386,171586.0
1689096900,0,2023-07-11 17:35:00,422.279998,422.589904,422.119995,422.304992,138268.0
1689097200,0,2023-07-11 17:40:00,422.339996,422.529998,421.829986,422.25,143195.0
1689097500,0,2023-07-11 17:45:00,422.220001,422.319885,421.319885,422.135009,210703.0
1689097800,0,2023-07-11 17:50:00,422.100006,422.329986,421.960113,422.25,112277.0
1689098100,0,2023-07-11 17:55:00,422.25,423.140014,422.179992,423.109985,266096.0
1689098400,0,2023-07-11 18:00:00,423.10501,423.200012,422.559997,422.799987,172103.0
1689098700,0,2023-07-11 18:05:00,422.799987,423.029998,422.649993,422.692901,140579.0
1689099000,0,2023-07-11 18:10:00,422.660003,423.059906,422.120086,422.420013,182259.0
1689099300,0,2023-07-11 18:15:00,422.380004,422.579986,421.940002,422.005004,149982.0
1689099600,0,2023-07-11 18:20:00,421.940002,422.260009,421.620086,421.80841,153421.0
1689099900,0,2023-07-11 18:25:00,421.774993,422.19989,421.579986,421.987487,182505.0
1689100200,0,2023-07-11 18:30:00,422.0,422.070007,421.100097,421.190093,219805.0
1689100500,0,2023-07-11 18:35:00,421.209991,421.859985,420.839996,421.725006,329880.0
1689100800,0,2023-07-11 18:40:00,421.754608,422.140014,421.630004,422.056213,167092.0
1689101100,0,2023-07-11 18:45:00,422.100006,422.389892,421.890014,422.160003,165935.0
1689101400,0,2023-07-11 18:50:00,422.190002,422.721099,421.950012,422.380004,341133.0
1689101700,0,2023-07-11 18:55:00,422.424987,422.903289,422.25,422.693206,184649.0
1689102000,0,2023-07-11 19:00:00,422.610107,422.839996,422.410003,422.609985,151054.0
1689102300,0,2023-07-11 19:05:00,422.679687,422.695312,421.760009,422.125,178334.0
1689102600,0,2023-07-11 19:10:00,422.179992,422.269989,421.73001,421.829895,150624.0
1689102900,0,2023-07-11 19:15:00,421.820007,422.73999,421.640014,422.73999,319571.0
1689103200,0,2023-07-11 19:20:00,422.73001,422.73001,421.630004,422.299987,227767.0
1689103500,0,2023-07-11 19:25:00,422.290008,422.559997,421.98001,422.490112,173446.0
1689103800,0,2023-07-11 19:30:00,422.48999,422.574493,422.010009,422.200012,176439.0
1689104100,0,2023-07-11 19:35:00,422.170013,422.859985,422.100097,422.854797,246161.0
1689104400,0,2023-07-11 19:40:00,422.859985,423.290008,422.609985,423.119995,351632.0
1689104700,0,2023-07-11 19:45:00,423.190002,424.320007,423.140014,424.220001,434471.0
1689105000,0,2023-07-11 19:50:00,424.299987,424.309997,423.089996,423.529998,496261.0
1689105300,0,2023-07-11 19:55:00,423.510009,424.140014,423.187591,424.010009,739904.0
1689168600,0,2023-07-12 13:30:00,430.329986,432.950012,427.772796,432.589996,3306104.0
1689168900,0,2023-07-12 13:35:00,432.670013,433.309906,429.440002,431.0,1461744.0
1689169200,0,2023-07-12 13:40:00,431.0,432.470001,430.200012,432.339996,1016924.0
1689169500,0,2023-07-12 13:45:00,432.329986,434.040008,431.899993,433.893707,1366243.0
1689169800,0,2023-07-12 13:50:00,433.880004,434.98999,433.299987,434.950012,1042122.0
1689170100,0,2023-07-12 13:55:00,434.959991,436.899993,434.335906,436.25,1495160.0
1689170400,0,2023-07-12 14:00:00,436.309997,437.760009,436.130096,437.700012,1147994.0
1689170700,0,2023-07-12 14:05:00,437.720001,439.179992,437.100006,439.130004,1284294.0
1689171000,0,2023-07-12 14:10:00,439.031311,439.290008,437.549987,438.25,971712.0
1689171300,0,2023-07-12 14:15:00,438.429901,438.559906,437.810089,438.23999,534801.0
1689171600,0,2023-07-12 14:20:00,438.285003,439.040008,438.149993,438.27359,617805.0
1689171900,0,2023-07-12 14:25:00,438.190002,438.190002,437.100006,437.380004,610230.0
1689172200,0,2023-07-12 14:30:00,437.440002,437.709899,436.690002,436.950012,679900.0
1689172500,0,2023-07-12 14:35:00,436.910003,437.5,436.440002,436.98001,560519.0
1689172800,0,2023-07-12 14:40:00,436.93869,438.582,436.899993,438.582,727837.0
1689173100,0,2023-07-12 14:45:00,438.549987,438.600006,436.78009,436.98999,491407.0
1689173400,0,2023-07-12 14:50:00,437.041809,437.309997,435.589996,435.640014,717678.0
1689173700,0,2023-07-12 14:55:00,435.700012,436.099914,435.279998,435.924987,583916.0
1689174000,0,2023-07-12 15:00:00,435.850097,436.609985,435.519989,435.820007,506792.0
1689174300,0,2023-07-12 15:05:00,435.75,436.029998,434.760009,434.760101,575659.0
1689174600,0,2023-07-12 15:10:00,434.899993,436.170013,434.859985,435.19989,502676.0
1689174900,0,2023-07-12 15:15:00,435.154998,436.829986,435.071685,436.610107,434585.0
1689175200,0,2023-07-12 15:20:00,436.579986,437.220001,435.70169,435.889892,561721.0
1689175500,0,2023-07-12 15:25:00,435.779998,436.190002,435.140014,435.510009,355471.0
1689175800,0,2023-07-12 15:30:00,435.670013,436.5,435.200012,435.48999,404510.0
1689176100,0,2023-07-12 15:35:00,435.450012,435.559997,434.088806,434.130004,561514.0
1689176400,0,2023-07-12 15:40:00,434.165008,434.209899,432.847503,433.529998,681575.0
1689176700,0,2023-07-12 15:45:00,433.519989,434.409912,432.559997,434.0,507037.0
1689177000,0,2023-07-12 15:50:00,433.970092,434.109985,432.519989,433.309997,456457.0
1689177300,0,2023-07-12 15:55:00,433.290008,433.299987,432.109985,432.820007,472285.0
1689177600,0,2023-07-12 16:00:00,432.769989,433.764312,432.529998,433.149993,454332.0
1689177900,0,2023-07-12 16:05:00,433.164093,433.950012,432.880004,433.859497,291505.0
1689178200,0,2023-07-12 16:10:00,433.790008,434.859985,433.476806,434.209991,429483.0
1689178500,0,2023-07-12 16:15:00,434.260009,434.399993,433.265014,434.031005,351542.0
1689178800,0,2023-07-12 16:20:00,434.024993,434.600006,433.600006,434.535491,315497.0
1689179100,0,2023-07-12 16:25:00,434.600006,434.73999,433.660003,434.48999,326040.0
1689179400,0,2023-07-12 16:30:00,434.519989,435.44989,434.119995,435.339904,448065.0
1689179700,0,2023-07-12 16:35:00,435.299987,435.619903,435.0,435.44989,299573.0
1689180000,0,2023-07-12 16:40:00,435.359985,435.589996,434.076599,434.554992,351133.0
1689180300,0,2023-07-12 16:45:00,434.545013,435.399993,434.160003,435.179992,270099.0
1689180600,0,2023-07-12 16:50:00,435.140014,435.470001,434.880004,435.132995,196383.0
1689180900,0,2023-07-12 16:55:00,435.100006,435.690002,434.75,434.961486,236785.0
1689181200,0,2023-07-12 17:00:00,435.029907,435.289886,434.420013,434.859985,217572.0
1689181500,0,2023-07-12 17:05:00,434.855285,435.070007,433.799987,433.799987,889665.0
1689181800,0,2023-07-12 17:10:00,433.800811,434.429992,433.549987,434.392211,275483.0
1689182100,0,2023-07-12 17:15:00,434.429992,435.579986,434.359985,435.5,319001.0
1689182400,0,2023-07-12 17:20:00,435.583007,436.290008,435.525909,435.829406,395398.0
1689182700,0,2023-07-12 17:25:00,435.779998,436.289886,435.420593,436.109985,260566.0
1689183000,0,2023-07-12 17:30:00,436.119995,436.529998,435.810089,435.98999,286975.0
1689183300,0,2023-07-12 17:35:00,436.045013,436.470001,435.529998,436.350006,207939.0
1689183600,0,2023-07-12 17:40:00,436.390014,437.200012,436.269989,437.089996,540956.0
1689183900,0,2023-07-12 17:45:00,437.0401,437.659912,436.75,437.540008,431978.0
1689184200,0,2023-07-12 17:50:00,437.570007,438.19989,437.470001,437.98999,464564.0
1689184500,0,2023-07-12 17:55:00,437.980102,438.079986,437.119995,437.4281,326280.0
1689184800,0,2023-07-12 18:00:00,437.48999,437.5,436.470001,436.950012,402736.0
1689185100,0,2023-07-12 18:05:00,436.929992,437.119995,436.359985,437.010009,311046.0
1689185400,0,2023-07-12 18:10:00,437.005004,437.600006,436.529998,437.399902,329831.0
1689185700,0,2023-07-12 18:15:00,437.399993,437.670013,437.100006,437.480194,245586.0
1689186000,0,2023-07-12 18:20:00,437.440093,438.5,437.150207,438.079986,458734.0
1689186300,0,2023-07-12 18:25:00,438.089996,438.880004,438.020111,438.68991,439638.0
1689186600,0,2023-07-12 18:30:00,438.653503,439.0,438.070098,438.778411,480650.0
1689186900,0,2023-07-12 18:35:00,438.73999,439.350006,438.600006,438.690002,525612.0
1689187200,0,2023-07-12 18:40:00,438.660003,438.839904,437.799987,438.149993,422501.0
1689187500,0,2023-07-12 18:45:00,438.109985,438.459991,437.731597,437.920013,367048.0
1689187800,0,2023-07-12 18:50:00,437.940002,438.339996,437.350006,438.149902,401083.0
1689188100,0,2023-07-12 18:55:00,438.10501,438.420013,437.850097,438.131011,259678.0
1689188400,0,2023-07-12 19:00:00,438.049987,438.200012,437.25,437.890014,360998.0
1689188700,0,2023-07-12 19:05:00,437.85501,438.459991,437.408905,437.899993,356797.0
1689189000,0,2023-07-12 19:10:00,437.910003,438.770599,437.709991,438.420013,358274.0
1689189300,0,2023-07-12 19:15:00,438.420013,438.790008,437.640106,437.760009,309914.0
1689189600,0,2023-07-12 19:20:00,437.279998,437.790008,436.510009,436.619995,514393.0
1689189900,0,2023-07-12 19:25:00,436.625,437.299987,436.149993,437.070007,447158.0
1689190200,0,2023-07-12 19:30:00,437.059997,437.910003,436.720001,437.799987,339911.0
1689190500,0,2023-07-12 19:35:00,437.839996,438.329986,437.529998,438.095001,399797.0
1689190800,0,2023-07-12 19:40:00,438.130004,438.809997,437.698211,438.349914,574429.0
1689191100,0,2023-07-12 19:45:00,438.299987,439.339996,437.799987,439.147613,740542.0
1689191400,0,2023-07-12 19:50:00,439.059997,439.170013,438.160003,439.075012,712683.0
1689191700,0,2023-07-12 19:55:00,439.049987,439.089996,438.399993,439.049987,1009811.0
1689255000,0,2023-07-13 13:30:00,445.179992,447.98001,444.920013,446.549987,3329928.0
1689255300,0,2023-07-13 13:35:00,446.619995,448.600006,446.410003,447.589996,1366796.0
1689255600,0,2023-07-13 13:40:00,447.600006,449.600006,447.5,449.548889,1386646.0
1689255900,0,2023-07-13 13:45:00,449.515014,449.929992,447.679992,448.296386,1452890.0
1689256200,0,2023-07-13 13:50:00,448.299987,449.200012,447.510009,448.839996,878466.0
1689256500,0,2023-07-13 13:55:00,448.700012,448.869995,446.324584,448.144989,1082485.0
1689256800,0,2023-07-13 14:00:00,448.154998,448.154998,446.330108,447.725006,589129.0
1689257100,0,2023-07-13 14:05:00,447.777404,449.200012,446.609985,448.894989,698697.0
1689257400,0,2023-07-13 14:10:00,448.940002,449.249908,447.800109,448.358001,530006.0
1689257700,0,2023-07-13 14:15:00,448.309997,448.73001,447.300109,447.300109,503686.0
1689258000,0,2023-07-13 14:20:00,447.369995,447.959991,446.899993,447.664215,443767.0
1689258300,0,2023-07-13 14:25:00,447.540008,447.589996,445.766204,445.894989,630360.0
1689258600,0,2023-07-13 14:30:00,445.894989,446.299987,445.75,445.98001,519184.0
1689258900,0,2023-07-13 14:35:00,445.940002,447.48999,445.700012,447.470001,593789.0
1689259200,0,2023-07-13 14:40:00,447.440002,447.959991,447.260009,447.848297,429186.0
1689259500,0,2023-07-13 14:45:00,447.779998,448.389892,447.299987,448.049987,510595.0
1689259800,0,2023-07-13 14:50:00,448.062194,448.549987,447.549987,447.799987,404707.0
1689260100,0,2023-07-13 14:55:00,447.829986,448.100006,447.269989,447.75,405272.0
1689260400,0,2023-07-13 15:00:00,447.799987,448.519989,447.559997,448.089904,339253.0
1689260700,0,2023-07-13 15:05:00,448.089996,448.299987,447.870086,448.11499,240817.0
1689261000,0,2023-07-13 15:10:00,448.079986,448.220001,447.010009,447.226013,348713.0
1689261300,0,2023-07-13 15:15:00,447.23999,447.429992,446.410003,447.290008,479739.0
1689261600,0,2023-07-13 15:20:00,447.329895,448.320007,447.100006,448.015014,347808.0
1689261900,0,2023-07-13 15:25:00,448.024993,448.98999,447.5,448.73999,474225.0
1689262200,0,2023-07-13 15:30:00,448.752593,448.838897,447.618408,447.73001,369866.0
1689262500,0,2023-07-13 15:35:00,447.679992,448.619995,447.570007,447.98001,219392.0
1689262800,0,2023-07-13 15:40:00,447.98001,448.410003,447.700103,448.170013,226503.0
1689263100,0,2023-07-13 15:45:00,448.200012,448.600006,447.385009,447.590087,352580.0
1689263400,0,2023-07-13 15:50:00,447.600006,447.799987,447.339996,447.48001,209768.0
1689263700,0,2023-07-13 15:55:00,447.48001,448.160003,447.470001,447.579986,220157.0
1689264000,0,2023-07-13 16:00:00,447.640014,447.804992,447.25,447.505004,194695.0
1689264300,0,2023-07-13 16:05:00,447.440002,448.119995,447.269989,447.93991,242216.0
1689264600,0,2023-07-13 16:10:00,447.929992,448.25,447.839996,448.095001,212058.0
1689264900,0,2023-07-13 16:15:00,448.100006,448.5,448.0,448.0,221016.0
1689265200,0,2023-07-13 16:20:00,447.98999,448.959991,447.019989,448.359985,486664.0
1689265500,0,2023-07-13 16:25:00,448.410003,448.970001,448.309997,448.785003,232179.0
1689265800,0,2023-07-13 16:30:00,448.73999,448.98999,448.299987,448.759185,254394.0
1689266100,0,2023-07-13 16:35:00,448.75,449.429992,448.400085,449.029998,366265.0
1689266400,0,2023-07-13 16:40:00,449.029998,449.26181,448.531585,448.642486,295003.0
1689266700,0,2023-07-13 16:45:00,448.630493,449.049987,448.309997,448.595001,215224.0
1689267000,0,2023-07-13 16:50:00,448.595001,449.415008,448.48999,449.200012,239559.0
1689267300,0,2023-07-13 16:55:00,449.23999,449.23999,448.899993,448.942993,171195.0
1689267600,0,2023-07-13 17:00:00,448.920013,449.011505,448.5,448.950012,175539.0
1689267900,0,2023-07-13 17:05:00,448.970001,449.146606,448.520996,448.60501,191895.0
1689268200,0,2023-07-13 17:10:00,448.644989,449.399993,448.399993,449.220001,267618.0
1689268500,0,2023-07-13 17:15:00,449.209991,449.640014,448.950103,449.452514,299040.0
1689268800,0,2023-07-13 17:20:00,449.464996,450.0,449.290008,449.920989,1002979.0
1689269100,0,2023-07-13 17:25:00,449.929992,450.859985,449.329986,450.475006,1452039.0
1689269400,0,2023-07-13 17:30:00,450.493408,450.690002,450.059997,450.160003,321610.0
1689269700,0,2023-07-13 17:35:00,450.200012,450.463806,449.820007,450.440002,261106.0
1689270000,0,2023-07-13 17:40:00,450.410095,450.73001,450.390106,450.470001,220804.0
1689270300,0,2023-07-13 17:45:00,450.529998,450.799896,450.260009,450.679992,251828.0
1689270600,0,2023-07-13 17:50:00,450.679992,450.820007,450.200012,450.549987,244516.0
1689270900,0,2023-07-13 17:55:00,450.549987,451.190002,450.48999,450.958587,445421.0
1689271200,0,2023-07-13 18:00:00,451.040008,451.25,450.58551,451.214508,297154.0
1689271500,0,2023-07-13 18:05:00,451.209991,452.48001,451.049987,452.170013,652060.0
1689271800,0,2023-07-13 18:10:00,452.170013,453.195007,451.959991,453.010406,559456.0
1689272100,0,2023-07-13 18:15:00,453.049987,453.339904,452.459991,452.600006,495352.0
1689272400,0,2023-07-13 18:20:00,452.650787,453.540008,452.5401,453.34259,444231.0
1689272700,0,2023-07-13 18:25:00,453.359985,453.399993,452.23001,452.755004,370110.0
1689273000,0,2023-07-13 18:30:00,452.709991,453.25,452.470001,453.019989,331506.0
1689273300,0,2023-07-13 18:35:00,453.010009,453.389892,452.820098,453.019897,299066.0
1689273600,0,2023-07-13 18:40:00,453.010009,453.630004,452.863006,453.350006,348136.0
1689273900,0,2023-07-13 18:45:00,453.329986,454.649993,453.205596,454.39151,587267.0
1689274200,0,2023-07-13 18:50:00,454.399993,454.549987,454.070098,454.140014,432530.0
1689274500,0,2023-07-13 18:55:00,454.140106,454.880004,454.089996,454.749786,401944.0
1689274800,0,2023-07-13 19:00:00,454.75,456.279998,454.720001,455.98001,936089.0
1689275100,0,2023-07-13 19:05:00,455.959991,456.25,455.299987,455.429901,474184.0
1689275400,0,2023-07-13 19:10:00,455.429992,456.589996,455.119995,456.359893,608054.0
1689275700,0,2023-07-13 19:15:00,456.299987,456.58139,455.850006,456.329986,431195.0
1689276000,0,2023-07-13 19:20:00,456.390014,456.852996,456.190002,456.454986,561014.0
1689276300,0,2023-07-13 19:25:00,456.429992,457.949707,456.380004,457.799896,688274.0
1689276600,0,2023-07-13 19:30:00,457.73999,458.299987,457.190002,457.869995,763067.0
1689276900,0,2023-07-13 19:35:00,457.869995,459.149993,457.670013,458.979888,737532.0
1689277200,0,2023-07-13 19:40:00,458.910003,459.970001,458.660003,459.933013,1118971.0
1689277500,0,2023-07-13 19:45:00,459.910003,460.589904,458.690002,458.958801,1365009.0
1689277800,0,2023-07-13 19:50:00,458.899993,460.334411,458.610107,460.119995,1276296.0
1689278100,0,2023-07-13 19:55:00,460.079986,461.549987,459.350006,459.809997,2153826.0
1689341400,0,2023-07-14 13:30:00,465.828094,469.660003,465.779998,467.195007,4145223.0
1689341700,0,2023-07-14 13:35:00,467.441986,473.0,466.920013,472.940002,2291830.0
1689342000,0,2023-07-14 13:40:00,472.975311,475.510009,471.299987,473.32669,2681009.0
1689342300,0,2023-07-14 13:45:00,473.299987,474.459991,471.390014,473.829986,1750434.0
1689342600,0,2023-07-14 13:50:00,473.920013,475.899993,473.820007,475.059997,1534805.0
1689342900,0,2023-07-14 13:55:00,475.010009,475.429992,473.600006,474.0,929686.0
1689343200,0,2023-07-14 14:00:00,473.799987,477.48999,472.720001,476.395294,1797463.0
1689343500,0,2023-07-14 14:05:00,476.48001,478.040008,475.0,477.190002,1137628.0
1689343800,0,2023-07-14 14:10:00,477.11499,478.649993,477.010009,478.200012,1263137.0
1689344100,0,2023-07-14 14:15:00,478.200012,480.880004,477.529998,479.769989,1484274.0
1689344400,0,2023-07-14 14:20:00,479.7117,479.723693,476.589996,476.630004,1201756.0
1689344700,0,2023-07-14 14:25:00,476.670013,476.880004,474.820007,474.880004,1655355.0
1689345000,0,2023-07-14 14:30:00,474.934204,477.75,474.809997,477.149993,947191.0
1689345300,0,2023-07-14 14:35:00,477.174987,477.299987,474.170104,476.864685,968417.0
1689345600,0,2023-07-14 14:40:00,476.880004,478.799987,476.559997,477.720001,1147945.0
1689345900,0,2023-07-14 14:45:00,477.890014,477.909912,473.700012,474.03009,1322971.0
1689346200,0,2023-07-14 14:50:00,474.10501,475.709991,473.799987,474.210113,872113.0
1689346500,0,2023-07-14 14:55:00,474.269989,475.040008,472.089996,472.135009,1164659.0
1689346800,0,2023-07-14 15:00:00,472.135009,473.959991,471.950012,473.059997,900104.0
1689347100,0,2023-07-14 15:05:00,473.140014,473.742492,470.299987,470.809997,1229567.0
1689347400,0,2023-07-14 15:10:00,470.820007,472.066192,470.040008,470.100006,927767.0
1689347700,0,2023-07-14 15:15:00,470.179992,471.350006,468.940002,471.23001,1512159.0
1689348000,0,2023-07-14 15:20:00,471.23999,473.339996,471.149993,472.799987,991825.0
1689348300,0,2023-07-14 15:25:00,472.799987,472.899993,471.119995,471.779907,590638.0
1689348600,0,2023-07-14 15:30:00,471.779998,473.0,471.779998,472.809997,533887.0
1689348900,0,2023-07-14 15:35:00,472.839996,474.5,472.839996,474.369995,811742.0
1689349200,0,2023-07-14 15:40:00,474.390014,474.799987,473.470001,473.647888,637353.0
1689349500,0,2023-07-14 15:45:00,473.640014,474.089996,473.299987,473.839996,406906.0
1689349800,0,2023-07-14 15:50:00,473.838409,474.679992,473.589996,473.979888,475738.0
1689350100,0,2023-07-14 15:55:00,473.949096,474.249908,473.180114,473.309997,403609.0
1689350400,0,2023-07-14 16:00:00,473.250091,473.380004,470.559997,471.589996,841694.0
1689350700,0,2023-07-14 16:05:00,471.579986,472.119995,471.170013,471.199188,462329.0
1689351000,0,2023-07-14 16:10:00,471.190002,471.799987,470.475006,470.68991,433632.0
1689351300,0,2023-07-14 16:15:00,470.695007,471.600006,469.220001,469.23001,544641.0
1689351600,0,2023-07-14 16:20:00,469.350189,471.0,469.190002,469.670013,551107.0
1689351900,0,2023-07-14 16:25:00,469.640014,471.100006,469.640014,470.769989,512567.0
1689352200,0,2023-07-14 16:30:00,470.779998,471.309997,470.1557,470.7901,363067.0
1689352500,0,2023-07-14 16:35:00,470.890014,471.525299,470.741699,471.234985,320465.0
1689352800,0,2023-07-14 16:40:00,471.237487,471.529998,469.910003,470.48001,508874.0
1689353100,0,2023-07-14 16:45:00,470.5,470.5,467.769989,468.400085,860809.0
1689353400,0,2023-07-14 16:50:00,468.48999,468.559906,466.48999,466.570007,813266.0
1689353700,0,2023-07-14 16:55:00,466.609985,466.679901,464.899993,465.75,1224216.0
1689354000,0,2023-07-14 17:00:00,465.869903,465.869903,462.549987,463.75,1333101.0
1689354300,0,2023-07-14 17:05:00,463.774993,463.790008,462.149993,463.190002,991637.0
1689354600,0,2023-07-14 17:10:00,463.170013,464.869995,462.809997,464.799987,748919.0
1689354900,0,2023-07-14 17:15:00,464.774993,465.249908,461.959991,462.129913,919074.0
1689355200,0,2023-07-14 17:20:00,462.045013,463.359985,461.549987,463.012298,777773.0
1689355500,0,2023-07-14 17:25:00,463.010009,463.938995,462.399993,463.25,563936.0
1689355800,0,2023-07-14 17:30:00,463.200012,463.709991,462.600006,463.190002,484305.0
1689356100,0,2023-07-14 17:35:00,463.190002,464.73001,462.170013,464.720001,593511.0
1689356400,0,2023-07-14 17:40:00,464.600006,464.75,462.809997,462.880004,490693.0
1689356700,0,2023-07-14 17:45:00,462.885803,463.98999,462.660003,463.859985,416476.0
1689357000,0,2023-07-14 17:50:00,463.859985,464.049987,463.0,463.209991,408160.0
1689357300,0,2023-07-14 17:55:00,463.130096,463.5,461.589996,462.089996,577990.0
1689357600,0,2023-07-14 18:00:00,462.090087,463.404998,462.090087,463.149993,397583.0
1689357900,0,2023-07-14 18:05:00,463.130889,464.209991,462.950012,463.589996,468331.0
1689358200,0,2023-07-14 18:10:00,463.609985,463.748504,462.399993,463.290008,379488.0
1689358500,0,2023-07-14 18:15:00,463.320007,463.389892,462.350006,463.131286,296274.0
1689358800,0,2023-07-14 18:20:00,463.170013,463.630004,459.570098,459.649993,1304706.0
1689359100,0,2023-07-14 18:25:00,459.589996,459.589996,457.660003,458.875793,1234487.0
1689359400,0,2023-07-14 18:30:00,458.940002,459.369903,456.519989,457.493804,1084742.0
1689359700,0,2023-07-14 18:35:00,457.48001,457.73001,456.03009,456.269989,803753.0
1689360000,0,2023-07-14 18:40:00,456.290008,458.380004,456.049987,456.98999,893180.0
1689360300,0,2023-07-14 18:45:00,456.98999,457.350006,456.049987,456.641113,733697.0
1689360600,0,2023-07-14 18:50:00,456.638092,457.709991,456.25061,456.719604,633257.0
1689360900,0,2023-07-14 18:55:00,456.7052,456.98999,454.5,454.629699,1334014.0
1689361200,0,2023-07-14 19:00:00,454.524993,455.019989,453.119995,453.837707,1233561.0
1689361500,0,2023-07-14 19:05:00,453.890014,454.399993,452.350006,453.920013,1122607.0
1689361800,0,2023-07-14 19:10:00,453.869995,454.040008,452.500091,453.470001,706813.0
1689362100,0,2023-07-14 19:15:00,453.599914,454.029998,451.200012,452.179992,1073837.0
1689362400,0,2023-07-14 19:20:00,452.11499,452.760009,450.890014,451.690002,1002181.0
1689362700,0,2023-07-14 19:25:00,451.679992,452.799987,450.600006,451.880004,917909.0
1689363000,0,2023-07-14 19:30:00,451.940002,453.329986,450.890014,453.260009,930367.0
1689363300,0,2023-07-14 19:35:00,453.350006,453.380004,452.420013,452.85559,673682.0
1689363600,0,2023-07-14 19:40:00,452.929901,453.98001,452.570007,453.339996,737911.0
1689363900,0,2023-07-14 19:45:00,453.339996,453.589996,451.820007,452.225311,774934.0
1689364200,0,2023-07-14 19:50:00,452.140014,454.479888,451.519989,453.845001,1198112.0
1689364500,0,2023-07-14 19:55:00,453.910003,454.829986,453.779998,454.690002,1339895.0
1689600600,0,2023-07-17 13:30:00,462.890014,464.829986,460.350006,462.760009,3379726.0
1689600900,0,2023-07-17 13:35:00,462.77481,464.959991,461.0,461.0,1698369.0
1689601200,0,2023-07-17 13:40:00,461.0,461.125,456.399993,456.464996,1595743.0
1689601500,0,2023-07-17 13:45:00,456.420013,456.579986,453.690093,455.367492,1956166.0
1689601800,0,2023-07-17 13:50:00,455.378387,455.950012,452.624114,453.725311,1389138.0
1689602100,0,2023-07-17 13:55:00,453.670013,455.429992,452.799987,455.209991,1153336.0
1689602400,0,2023-07-17 14:00:00,455.159606,457.190002,454.709991,455.939514,1124413.0
1689602700,0,2023-07-17 14:05:00,455.859985,458.829986,454.847808,458.700012,951199.0
1689603000,0,2023-07-17 14:10:00,458.819885,461.320007,456.839996,460.350006,1324026.0
1689603300,0,2023-07-17 14:15:00,460.373199,460.869995,458.850006,459.23001,758932.0
1689603600,0,2023-07-17 14:20:00,459.029998,459.544006,457.200012,457.48999,592375.0
1689603900,0,2023-07-17 14:25:00,457.5,457.819885,456.470092,457.350006,586920.0
1689604200,0,2023-07-17 14:30:00,457.359985,458.299987,456.73999,457.630004,602637.0
1689604500,0,2023-07-17 14:35:00,457.549987,458.920013,456.299987,456.369995,577271.0
1689604800,0,2023-07-17 14:40:00,456.360107,457.140014,455.600006,456.61499,524968.0
1689605100,0,2023-07-17 14:45:00,456.609985,457.6268,455.799987,457.089996,456739.0
1689605400,0,2023-07-17 14:50:00,457.179992,457.769989,456.839996,457.367797,388450.0
1689605700,0,2023-07-17 14:55:00,457.410003,457.639892,455.429992,456.60501,576566.0
1689606000,0,2023-07-17 15:00:00,456.660003,456.829986,454.440093,454.519989,523173.0
1689606300,0,2023-07-17 15:05:00,454.529998,455.920013,454.309997,455.570007,536675.0
1689606600,0,2023-07-17 15:10:00,455.600006,456.600006,453.912689,456.5,582956.0
1689606900,0,2023-07-17 15:15:00,456.540008,456.589904,454.549987,455.380004,381026.0
1689607200,0,2023-07-17 15:20:00,455.394012,455.880004,454.589996,455.341186,393291.0
1689607500,0,2023-07-17 15:25:00,455.309997,457.299987,455.200012,457.0,557952.0
1689607800,0,2023-07-17 15:30:00,457.079986,457.820007,456.709991,457.353698,442309.0
1689608100,0,2023-07-17 15:35:00,457.325012,458.589996,456.607513,458.029998,659216.0
1689608400,0,2023-07-17 15:40:00,458.0,458.619995,457.813995,458.140014,459264.0
1689608700,0,2023-07-17 15:45:00,458.23001,458.470001,457.040008,457.48999,372157.0
1689609000,0,2023-07-17 15:50:00,457.510009,458.099914,456.010009,456.319488,432585.0
1689609300,0,2023-07-17 15:55:00,456.359985,456.549987,455.570007,455.98999,404682.0
1689609600,0,2023-07-17 16:00:00,455.970001,456.179992,454.649993,454.693908,483009.0
1689609900,0,2023-07-17 16:05:00,454.705505,455.679992,454.528411,455.28009,446001.0
1689610200,0,2023-07-17 16:10:00,455.279998,455.809509,454.519989,455.529998,451167.0
1689610500,0,2023-07-17 16:15:00,455.440399,456.050598,455.120697,455.630004,306628.0
1689610800,0,2023-07-17 16:20:00,455.600006,455.670013,454.059997,454.096099,368666.0
1689611100,0,2023-07-17 16:25:00,454.080108,454.510009,453.084899,454.160003,608981.0
1689611400,0,2023-07-17 16:30:00,454.119995,454.399993,453.620086,453.880004,316110.0
1689611700,0,2023-07-17 16:35:00,453.875,454.390014,453.220001,454.295013,428842.0
1689612000,0,2023-07-17 16:40:00,454.314697,454.75,453.230102,453.309997,408833.0
1689612300,0,2023-07-17 16:45:00,453.301696,455.140014,453.25,454.964996,479739.0
1689612600,0,2023-07-17 16:50:00,454.910003,455.369995,454.540008,454.690002,379797.0
1689612900,0,2023-07-17 16:55:00,454.720001,455.630004,454.059997,455.48001,335046.0
1689613200,0,2023-07-17 17:00:00,455.519989,455.941497,455.299987,455.769989,271548.0
1689613500,0,2023-07-17 17:05:00,455.794708,456.200012,454.839996,455.320007,303984.0
1689613800,0,2023-07-17 17:10:00,455.25,457.079986,455.25,456.404205,395287.0
1689614100,0,2023-07-17 17:15:00,456.380004,457.140014,456.329986,456.760009,302967.0
1689614400,0,2023-07-17 17:20:00,456.799987,456.829986,455.700012,456.144989,317097.0
1689614700,0,2023-07-17 17:25:00,456.155303,456.94989,456.017608,456.625,192323.0
1689615000,0,2023-07-17 17:30:00,456.700012,458.029998,456.665008,457.830596,530723.0
1689615300,0,2023-07-17 17:35:00,457.859985,458.059997,457.359985,457.73999,324455.0
1689615600,0,2023-07-17 17:40:00,457.700012,459.399993,457.700012,458.720001,570393.0
1689615900,0,2023-07-17 17:45:00,458.720001,460.179992,458.560089,459.880004,614198.0
1689616200,0,2023-07-17 17:50:00,459.859985,460.850006,459.649993,460.289886,663822.0
1689616500,0,2023-07-17 17:55:00,460.279998,460.609893,459.910003,460.023498,478206.0
1689616800,0,2023-07-17 18:00:00,460.035003,460.190002,459.680114,459.829986,431976.0
1689617100,0,2023-07-17 18:05:00,459.839996,459.890014,458.899993,459.479888,381067.0
1689617400,0,2023-07-17 18:10:00,459.404998,459.899993,458.589996,458.760009,313503.0
1689617700,0,2023-07-17 18:15:00,458.779998,459.249908,458.590087,459.170013,227146.0
1689618000,0,2023-07-17 18:20:00,459.179992,460.054992,459.060089,460.045013,356307.0
1689618300,0,2023-07-17 18:25:00,459.970001,460.070007,458.760009,459.015014,280525.0
1689618600,0,2023-07-17 18:30:00,458.970001,459.660003,458.399993,458.450012,325011.0
1689618900,0,2023-07-17 18:35:00,458.479888,459.329895,458.300109,458.744995,343961.0
1689619200,0,2023-07-17 18:40:00,458.735412,459.929992,457.850006,459.820007,547750.0
1689619500,0,2023-07-17 18:45:00,459.820495,460.48001,459.680114,460.089996,559383.0
1689619800,0,2023-07-17 18:50:00,460.130004,460.589508,459.5401,460.589508,342869.0
1689620100,0,2023-07-17 18:55:00,460.589996,462.16809,460.493591,461.510589,778802.0
1689620400,0,2023-07-17 19:00:00,461.570007,462.73001,461.359985,462.589996,596586.0
1689620700,0,2023-07-17 19:05:00,462.642303,463.23001,462.529998,462.799987,805021.0
1689621000,0,2023-07-17 19:10:00,462.809997,463.670013,462.751007,463.450012,709466.0
1689621300,0,2023-07-17 19:15:00,463.39801,464.839996,463.369995,464.489898,795149.0
1689621600,0,2023-07-17 19:20:00,464.375091,464.869995,462.829986,463.5401,703696.0
1689621900,0,2023-07-17 19:25:00,463.665008,464.109985,463.100097,463.910003,470774.0
1689622200,0,2023-07-17 19:30:00,463.910003,464.679992,463.160003,464.459991,647692.0
1689622500,0,2023-07-17 19:35:00,464.512786,464.690002,463.220001,463.684997,526947.0
1689622800,0,2023-07-17 19:40:00,463.75,464.459991,463.696014,464.190002,468537.0
1689623100,0,2023-07-17 19:45:00,464.135009,464.589996,463.559997,464.089996,582228.0
1689623400,0,2023-07-17 19:50:00,464.019989,464.570007,463.029998,464.329986,881843.0
1689623700,0,2023-07-17 19:55:00,464.290008,464.809997,464.149993,464.660003,1160550.0
1689687000,0,2023-07-18 13:30:00,467.010009,467.119995,461.0,462.010009,2814138.0
1689687300,0,2023-07-18 13:35:00,461.98999,462.170013,459.524993,460.285491,1644539.0
1689687600,0,2023-07-18 13:40:00,460.350006,461.589904,457.339996,458.049896,1511734.0
1689687900,0,2023-07-18 13:45:00,458.049987,460.660003,457.960113,459.804687,1161052.0
1689688200,0,2023-07-18 13:50:00,459.920013,460.190002,458.200012,459.620788,854732.0
1689688500,0,2023-07-18 13:55:00,459.690002,461.709991,458.899993,461.709991,859445.0
1689688800,0,2023-07-18 14:00:00,461.630004,461.950012,460.119995,460.399993,816686.0
1689689100,0,2023-07-18 14:05:00,460.390014,462.350006,459.940002,461.570007,898663.0
1689689400,0,2023-07-18 14:10:00,461.550109,462.119903,460.600006,461.049987,543446.0
1689689700,0,2023-07-18 14:15:00,460.950012,462.700012,460.48001,462.010009,722851.0
1689690000,0,2023-07-18 14:20:00,462.049987,462.130004,460.809997,461.015014,462289.0
1689690300,0,2023-07-18 14:25:00,461.029998,461.25,459.630096,460.359985,695569.0
1689690600,0,2023-07-18 14:30:00,460.2341,460.250213,458.709991,459.48001,694519.0
1689690900,0,2023-07-18 14:35:00,459.410003,460.48999,459.010009,459.200012,566163.0
1689691200,0,2023-07-18 14:40:00,459.258697,460.380004,459.220001,459.904998,527093.0
1689691500,0,2023-07-18 14:45:00,459.929992,460.700012,459.899993,460.209991,438442.0
1689691800,0,2023-07-18 14:50:00,460.200012,460.200012,458.450012,459.220001,649173.0
1689692100,0,2023-07-18 14:55:00,459.270385,460.170013,458.799987,459.787689,337020.0
1689692400,0,2023-07-18 15:00:00,459.815002,460.73001,459.050109,460.340301,504419.0
1689692700,0,2023-07-18 15:05:00,460.290008,460.429901,459.440002,459.929412,364170.0
1689693000,0,2023-07-18 15:10:00,459.934997,460.73001,459.260101,460.348693,536982.0
1689693300,0,2023-07-18 15:15:00,460.298889,461.089996,460.056488,460.859893,533571.0
1689693600,0,2023-07-18 15:20:00,460.795013,461.5,460.049987,461.258789,397047.0
1689693900,0,2023-07-18 15:25:00,461.199584,461.600006,460.130004,460.25,418335.0
1689694200,0,2023-07-18 15:30:00,460.359985,460.660003,459.600097,460.25,515851.0
1689694500,0,2023-07-18 15:35:00,460.367614,462.48999,460.211395,462.209991,699316.0
1689694800,0,2023-07-18 15:40:00,462.220001,466.589996,461.700012,466.329986,1358608.0
1689695100,0,2023-07-18 15:45:00,466.271209,467.781402,465.027801,467.079986,1531774.0
1689695400,0,2023-07-18 15:50:00,467.029998,469.279998,466.799987,467.319885,1491841.0
1689695700,0,2023-07-18 15:55:00,467.214996,468.681304,467.209991,468.200012,682671.0
1689696000,0,2023-07-18 16:00:00,468.089996,469.019989,467.559997,468.389404,797487.0
1689696300,0,2023-07-18 16:05:00,468.48001,469.98001,468.366485,469.380493,848944.0
1689696600,0,2023-07-18 16:10:00,469.369995,469.570007,468.149993,468.149993,520659.0
1689696900,0,2023-07-18 16:15:00,468.239807,469.0,467.860107,468.709991,393706.0
1689697200,0,2023-07-18 16:20:00,468.649993,470.787994,468.559997,469.160614,883332.0
1689697500,0,2023-07-18 16:25:00,469.174987,471.779998,469.000091,471.404998,901261.0
1689697800,0,2023-07-18 16:30:00,471.291595,473.070007,471.291595,472.919006,904103.0
1689698100,0,2023-07-18 16:35:00,472.970001,475.329986,472.899993,474.0,1178234.0
1689698400,0,2023-07-18 16:40:00,474.0,474.320007,472.5,473.574188,786022.0
1689698700,0,2023-07-18 16:45:00,473.589996,473.829986,472.670013,473.734985,541254.0
1689699000,0,2023-07-18 16:50:00,473.725006,473.890014,471.339996,471.409912,614786.0
1689699300,0,2023-07-18 16:55:00,471.359985,472.850006,471.309997,472.769989,517949.0
1689699600,0,2023-07-18 17:00:00,472.84909,473.619995,472.287414,473.390106,444340.0
1689699900,0,2023-07-18 17:05:00,473.446411,474.209991,473.080108,473.23999,517701.0
1689700200,0,2023-07-18 17:10:00,473.311004,474.399902,473.100006,473.915405,349826.0
1689700500,0,2023-07-18 17:15:00,473.910003,474.290008,472.950012,473.200012,380706.0
1689700800,0,2023-07-18 17:20:00,473.299987,473.510009,472.720001,473.119995,265182.0
1689701100,0,2023-07-18 17:25:00,473.238891,474.329986,473.207092,474.279998,333495.0
1689701400,0,2023-07-18 17:30:00,474.23941,475.190002,473.9151,475.160003,581174.0
1689701700,0,2023-07-18 17:35:00,475.109985,475.392395,474.079986,474.994995,494233.0
1689702000,0,2023-07-18 17:40:00,475.029907,475.600006,474.75,475.249511,518079.0
1689702300,0,2023-07-18 17:45:00,475.200012,475.950012,474.75,475.890014,584074.0
1689702600,0,2023-07-18 17:50:00,475.809997,475.940002,475.309997,475.459899,418671.0
1689702900,0,2023-07-18 17:55:00,475.434997,476.339904,475.410003,475.519989,527061.0
1689703200,0,2023-07-18 18:00:00,475.519897,475.679992,474.719696,474.809997,478251.0
1689703500,0,2023-07-18 18:05:00,474.850006,475.350006,473.609985,474.15039,480820.0
1689703800,0,2023-07-18 18:10:00,474.119995,474.660003,473.709991,474.529998,412841.0
1689704100,0,2023-07-18 18:15:00,474.528991,475.089996,473.690002,473.970001,401360.0
1689704400,0,2023-07-18 18:20:00,474.0625,474.969909,473.779998,474.670013,286855.0
1689704700,0,2023-07-18 18:25:00,474.721984,475.30249,474.059997,475.140014,368812.0
1689705000,0,2023-07-18 18:30:00,475.179992,475.190002,473.720001,473.845001,360217.0
1689705300,0,2023-07-18 18:35:00,473.890014,474.809997,473.73001,474.619995,328915.0
1689705600,0,2023-07-18 18:40:00,474.61499,476.809997,474.380004,476.589996,770904.0
1689705900,0,2023-07-18 18:45:00,476.570007,477.260009,476.440002,477.070007,660287.0
1689706200,0,2023-07-18 18:50:00,477.079986,477.349914,476.730102,477.070007,500766.0
1689706500,0,2023-07-18 18:55:00,477.050994,478.450012,476.940002,478.42279,745248.0
1689706800,0,2023-07-18 19:00:00,478.390014,478.459991,476.220001,477.880004,743730.0
1689707100,0,2023-07-18 19:05:00,477.859985,478.459991,477.339996,477.559997,608090.0
1689707400,0,2023-07-18 19:10:00,477.519989,478.299987,477.250396,478.23001,531656.0
1689707700,0,2023-07-18 19:15:00,478.23001,478.799987,477.799987,478.429992,608213.0
1689708000,0,2023-07-18 19:20:00,478.420013,478.720001,477.400085,478.600006,470832.0
1689708300,0,2023-07-18 19:25:00,478.609008,478.959899,477.910003,478.670196,461467.0
1689708600,0,2023-07-18 19:30:00,478.67749,478.839996,477.109985,477.201202,803955.0
1689708900,0,2023-07-18 19:35:00,477.195007,477.549987,475.859985,476.00711,810950.0
1689709200,0,2023-07-18 19:40:00,476.040008,476.290008,474.859985,474.924987,728854.0
1689709500,0,2023-07-18 19:45:00,474.950012,475.809997,474.720001,475.644989,668467.0
1689709800,0,2023-07-18 19:50:00,475.600006,477.170013,475.440002,476.5,890862.0
1689710100,0,2023-07-18 19:55:00,476.470001,476.470001,474.73999,475.0,1239961.0
1689773400,0,2023-07-19 13:30:00,474.640014,475.0,470.359985,471.209991,2621037.0
1689773700,0,2023-07-19 13:35:00,471.109985,473.470001,470.680114,472.625,1063213.0
1689774000,0,2023-07-19 13:40:00,472.670013,474.380004,472.209991,473.630004,815075.0
1689774300,0,2023-07-19 13:45:00,473.700012,474.19989,471.850006,472.48999,715183.0
1689774600,0,2023-07-19 13:50:00,472.484985,472.484985,470.459991,470.98001,948705.0
1689774900,0,2023-07-19 13:55:00,470.910003,471.790008,469.140106,471.298797,1136925.0
1689775200,0,2023-07-19 14:00:00,471.279998,472.899993,470.660003,471.600006,710196.0
1689775500,0,2023-07-19 14:05:00,471.589996,471.640014,469.859985,470.3833,671500.0
1689775800,0,2023-07-19 14:10:00,470.440002,472.179992,469.920013,471.098388,774339.0
1689776100,0,2023-07-19 14:15:00,471.049987,471.23001,469.010009,470.649993,887059.0
1689776400,0,2023-07-19 14:20:00,470.649993,471.959991,470.649993,471.889892,552077.0
1689776700,0,2023-07-19 14:25:00,471.809997,472.700012,471.25,471.415008,569201.0
1689777000,0,2023-07-19 14:30:00,471.350006,472.450012,471.23001,472.399993,415020.0
1689777300,0,2023-07-19 14:35:00,472.339996,473.850006,472.063903,473.390014,697363.0
1689777600,0,2023-07-19 14:40:00,473.300109,475.260009,473.050109,474.660003,828567.0
1689777900,0,2023-07-19 14:45:00,474.700012,474.859985,473.73999,473.920013,469214.0
1689778200,0,2023-07-19 14:50:00,473.880004,474.679992,472.400085,472.774993,570008.0
1689778500,0,2023-07-19 14:55:00,472.73999,473.198608,471.600006,472.886993,524839.0
1689778800,0,2023-07-19 15:00:00,472.845092,473.820007,472.510009,473.44461,331232.0
1689779100,0,2023-07-19 15:05:00,473.429992,474.850006,473.360107,474.464294,489102.0
1689779400,0,2023-07-19 15:10:00,474.476196,476.096099,474.110107,476.049987,664156.0
1689779700,0,2023-07-19 15:15:00,476.089996,476.399993,475.399993,475.475006,531940.0
1689780000,0,2023-07-19 15:20:00,475.453002,475.569885,473.809997,474.140014,446043.0
1689780300,0,2023-07-19 15:25:00,474.130004,474.829986,474.059997,474.630004,264277.0
1689780600,0,2023-07-19 15:30:00,474.700012,475.089996,474.100006,475.035003,288146.0
1689780900,0,2023-07-19 15:35:00,475.037506,475.399993,473.535308,473.575012,494896.0
1689781200,0,2023-07-19 15:40:00,473.630004,473.899993,472.800109,473.160003,357813.0
1689781500,0,2023-07-19 15:45:00,473.120788,473.649902,472.929992,473.510009,263782.0
1689781800,0,2023-07-19 15:50:00,473.503601,473.869903,472.570007,472.950012,319785.0
1689782100,0,2023-07-19 15:55:00,473.010009,473.450012,472.244995,473.315002,342710.0
1689782400,0,2023-07-19 16:00:00,473.245513,477.070007,472.975006,476.475708,787969.0
1689782700,0,2023-07-19 16:05:00,476.396911,478.179992,475.470001,476.595794,1154056.0
1689783000,0,2023-07-19 16:10:00,476.559997,476.859985,474.809997,474.859985,560248.0
1689783300,0,2023-07-19 16:15:00,474.904998,474.979888,473.220092,473.779907,558511.0
1689783600,0,2023-07-19 16:20:00,473.690002,473.969909,470.880004,471.290008,794541.0
1689783900,0,2023-07-19 16:25:00,471.359985,472.170013,470.665008,471.23001,594169.0
1689784200,0,2023-07-19 16:30:00,471.179992,471.5,470.019989,471.5,626632.0
1689784500,0,2023-07-19 16:35:00,471.5,471.700012,470.119995,470.190307,388439.0
1689784800,0,2023-07-19 16:40:00,470.190399,470.69989,469.519989,470.215606,556384.0
1689785100,0,2023-07-19 16:45:00,470.200012,470.859985,469.5,469.779998,403482.0
1689785400,0,2023-07-19 16:50:00,469.799896,471.109893,469.200012,470.744995,453222.0
1689785700,0,2023-07-19 16:55:00,470.690002,470.950012,470.089996,470.880004,244299.0
1689786000,0,2023-07-19 17:00:00,470.890014,471.299987,470.200012,470.23001,341623.0
1689786300,0,2023-07-19 17:05:00,470.209991,470.220001,468.120086,469.0,772972.0
1689786600,0,2023-07-19 17:10:00,468.98999,469.5,468.600097,469.369995,314061.0
1689786900,0,2023-07-19 17:15:00,469.350006,469.600006,468.436798,468.450012,377979.0
1689787200,0,2023-07-19 17:20:00,468.589996,469.709289,468.479614,469.540008,333309.0
1689787500,0,2023-07-19 17:25:00,469.561309,470.100006,469.03009,469.940002,291497.0
1689787800,0,2023-07-19 17:30:00,469.929992,470.899993,469.760009,470.260009,312805.0
1689788100,0,2023-07-19 17:35:00,470.225006,470.359893,469.119995,469.259887,320407.0
1689788400,0,2023-07-19 17:40:00,469.160003,470.435699,468.824005,470.174987,348608.0
1689788700,0,2023-07-19 17:45:00,470.140014,470.899993,469.916503,470.286987,296838.0
1689789000,0,2023-07-19 17:50:00,470.329986,470.660003,469.549987,470.350006,230584.0
1689789300,0,2023-07-19 17:55:00,470.269989,470.989898,469.679992,470.010009,283291.0
1689789600,0,2023-07-19 18:00:00,470.0,470.420013,469.410003,469.87149,241066.0
1689789900,0,2023-07-19 18:05:00,469.929992,469.959899,468.589996,468.74179,306591.0
1689790200,0,2023-07-19 18:10:00,468.590087,469.559906,468.440002,469.285003,346489.0
1689790500,0,2023-07-19 18:15:00,469.23999,469.73001,468.220001,468.299987,313967.0
1689790800,0,2023-07-19 18:20:00,468.269989,468.880004,467.420013,467.674987,480617.0
1689791100,0,2023-07-19 18:25:00,467.709991,468.43991,467.6604,467.75,314652.0
1689791400,0,2023-07-19 18:30:00,467.799987,469.179992,467.720001,469.130493,402798.0
1689791700,0,2023-07-19 18:35:00,469.130004,469.479888,468.520111,468.73001,296185.0
1689792000,0,2023-07-19 18:40:00,468.73001,469.799987,468.549987,469.329986,287420.0
1689792300,0,2023-07-19 18:45:00,469.398101,469.420013,468.170013,468.325012,275256.0
1689792600,0,2023-07-19 18:50:00,468.286193,468.720001,467.98999,468.179992,230730.0
1689792900,0,2023-07-19 18:55:00,468.100006,468.350006,467.48999,468.299987,372451.0
1689793200,0,2023-07-19 19:00:00,468.339996,470.149993,468.260009,469.970001,460807.0
1689793500,0,2023-07-19 19:05:00,469.910003,470.153686,469.059997,469.084991,300028.0
1689793800,0,2023-07-19 19:10:00,469.084991,469.976989,469.010009,469.309906,323791.0
1689794100,0,2023-07-19 19:15:00,469.269989,470.279998,469.150085,470.179992,331266.0
1689794400,0,2023-07-19 19:20:00,470.200012,470.75,469.690002,469.950103,412861.0
1689794700,0,2023-07-19 19:25:00,469.970001,470.25,469.299987,469.467803,275656.0
1689795000,0,2023-07-19 19:30:00,469.399993,470.380004,469.149993,469.873199,400027.0
1689795300,0,2023-07-19 19:35:00,469.839996,469.880004,468.679992,468.825012,395301.0
1689795600,0,2023-07-19 19:40:00,468.852905,469.409912,468.73291,469.334991,344099.0
1689795900,0,2023-07-19 19:45:00,469.339996,470.070007,469.200012,469.737792,431936.0
1689796200,0,2023-07-19 19:50:00,469.820007,471.200012,469.799987,470.234985,773187.0
1689796500,0,2023-07-19 19:55:00,470.220001,471.410003,470.200012,470.75,1049379.0
1689859800,0,2023-07-20 13:30:00,464.734985,467.640014,463.510009,467.350006,2913585.0
1689860100,0,2023-07-20 13:35:00,467.264709,467.769989,464.970001,466.383605,1127300.0
1689860400,0,2023-07-20 13:40:00,466.23001,468.23001,465.100006,467.616394,846346.0
1689860700,0,2023-07-20 13:45:00,467.616394,470.549987,466.5,470.390014,981019.0
1689861000,0,2023-07-20 13:50:00,470.38681,470.869995,468.5,469.049987,924162.0
1689861300,0,2023-07-20 13:55:00,469.0,469.469909,467.23999,467.579986,543628.0
1689861600,0,2023-07-20 14:00:00,467.654998,467.869995,463.079986,463.390014,1042804.0
1689861900,0,2023-07-20 14:05:00,463.290008,463.799987,461.619995,462.369995,1017805.0
1689862200,0,2023-07-20 14:10:00,462.479888,463.380004,461.23001,462.23001,875504.0
1689862500,0,2023-07-20 14:15:00,462.25,462.629913,460.519989,460.547393,904506.0
1689862800,0,2023-07-20 14:20:00,460.549987,462.170013,459.880004,460.299987,1165524.0
1689863100,0,2023-07-20 14:25:00,460.269989,460.309997,457.048095,457.635009,1321247.0
1689863400,0,2023-07-20 14:30:00,457.635009,457.920013,454.619995,455.165008,1200041.0
1689863700,0,2023-07-20 14:35:00,455.279998,455.959991,453.0,454.121307,1343009.0
1689864000,0,2023-07-20 14:40:00,454.109985,457.700012,454.109985,457.700012,1319596.0
1689864300,0,2023-07-20 14:45:00,457.540008,459.600006,457.100006,459.170013,1068039.0
1689864600,0,2023-07-20 14:50:00,459.170013,459.269989,457.859985,458.220001,669435.0
1689864900,0,2023-07-20 14:55:00,458.209991,460.299011,457.619995,459.170013,797051.0
1689865200,0,2023-07-20 15:00:00,459.249114,461.479003,459.179992,461.339996,791532.0
1689865500,0,2023-07-20 15:05:00,461.309997,462.220001,460.75,461.015014,879905.0
1689865800,0,2023-07-20 15:10:00,461.070007,462.440002,461.0,461.48999,669779.0
1689866100,0,2023-07-20 15:15:00,461.570007,461.799896,460.079986,461.470001,601080.0
1689866400,0,2023-07-20 15:20:00,461.579986,462.299987,461.25,461.529998,572723.0
1689866700,0,2023-07-20 15:25:00,461.540008,462.070007,461.179992,461.440002,413114.0
1689867000,0,2023-07-20 15:30:00,461.457702,463.369689,461.399993,462.894989,690881.0
1689867300,0,2023-07-20 15:35:00,462.859985,463.850006,462.570007,463.450012,489674.0
1689867600,0,2023-07-20 15:40:00,463.430114,463.729888,462.650085,463.130096,445549.0
1689867900,0,2023-07-20 15:45:00,463.130096,463.329986,462.010009,462.05249,382890.0
1689868200,0,2023-07-20 15:50:00,462.109985,462.869995,461.73001,462.290008,438175.0
1689868500,0,2023-07-20 15:55:00,462.333496,462.600006,461.209991,462.260009,367776.0
1689868800,0,2023-07-20 16:00:00,462.25,463.100006,462.020111,462.950012,337958.0
1689869100,0,2023-07-20 16:05:00,463.0,463.799987,462.529998,463.057403,338752.0
1689869400,0,2023-07-20 16:10:00,462.970001,464.5,462.73999,464.050109,454848.0
1689869700,0,2023-07-20 16:15:00,464.095001,464.377593,462.330993,462.467285,491142.0
1689870000,0,2023-07-20 16:20:00,462.5,462.899993,460.299987,460.73001,579441.0
1689870300,0,2023-07-20 16:25:00,460.734985,461.149993,459.880004,460.0,446985.0
1689870600,0,2023-07-20 16:30:00,460.029998,460.495788,458.540008,458.540008,532894.0
1689870900,0,2023-07-20 16:35:00,458.635009,459.690002,458.369995,459.290008,423342.0
1689871200,0,2023-07-20 16:40:00,459.220001,460.820007,459.070007,460.625213,438530.0
1689871500,0,2023-07-20 16:45:00,460.690002,460.929992,459.5,460.306884,356574.0
1689871800,0,2023-07-20 16:50:00,460.25,461.0,460.23001,460.25,320125.0
1689872100,0,2023-07-20 16:55:00,460.220001,461.5,459.705108,459.899993,418748.0
1689872400,0,2023-07-20 17:00:00,459.869995,461.089996,459.719512,460.709991,382935.0
1689872700,0,2023-07-20 17:05:00,460.819885,461.209991,460.010009,460.060485,347313.0
1689873000,0,2023-07-20 17:10:00,460.059997,460.380004,459.619995,459.959991,247959.0
1689873300,0,2023-07-20 17:15:00,459.940002,460.23999,459.380096,459.829895,254371.0
1689873600,0,2023-07-20 17:20:00,459.720001,460.112396,459.010009,459.165008,283966.0
1689873900,0,2023-07-20 17:25:00,459.100006,460.510009,458.880004,460.260009,388399.0
1689874200,0,2023-07-20 17:30:00,460.220001,460.369903,459.769989,460.0,286623.0
1689874500,0,2023-07-20 17:35:00,459.959991,460.010009,459.450012,459.549987,291695.0
1689874800,0,2023-07-20 17:40:00,459.519989,459.809906,459.200012,459.404998,198306.0
1689875100,0,2023-07-20 17:45:00,459.404998,460.029998,459.299987,459.399688,251414.0
1689875400,0,2023-07-20 17:50:00,459.476593,459.869903,459.200103,459.339996,234232.0
1689875700,0,2023-07-20 17:55:00,459.23999,459.790008,458.950012,459.559997,277996.0
1689876000,0,2023-07-20 18:00:00,459.48001,459.48001,457.829986,458.054992,434703.0
1689876300,0,2023-07-20 18:05:00,458.054992,458.529998,457.690093,458.120513,376986.0
1689876600,0,2023-07-20 18:10:00,458.092285,458.359985,457.880004,457.932403,213780.0
1689876900,0,2023-07-20 18:15:00,457.959991,458.140014,456.589996,456.907104,452926.0
1689877200,0,2023-07-20 18:20:00,456.910003,457.519989,456.509002,457.015014,414745.0
1689877500,0,2023-07-20 18:25:00,457.0,457.100006,456.190002,456.424987,350596.0
1689877800,0,2023-07-20 18:30:00,456.390014,457.100006,456.040008,456.100006,594015.0
1689878100,0,2023-07-20 18:35:00,456.100006,456.299896,455.600006,455.609985,480030.0
1689878400,0,2023-07-20 18:40:00,455.619995,456.109985,454.720001,454.920013,571978.0
1689878700,0,2023-07-20 18:45:00,454.886108,456.029998,454.886108,455.024993,498232.0
1689879000,0,2023-07-20 18:50:00,455.022491,455.397094,454.23001,454.529998,467407.0
1689879300,0,2023-07-20 18:55:00,454.559997,455.269989,454.48001,454.630004,388269.0
1689879600,0,2023-07-20 19:00:00,454.640014,455.359985,452.970001,453.049987,835776.0
1689879900,0,2023-07-20 19:05:00,453.019989,453.429992,451.330108,451.589996,836261.0
1689880200,0,2023-07-20 19:10:00,451.61499,453.109985,451.549987,452.230285,782967.0
1689880500,0,2023-07-20 19:15:00,452.279998,452.73999,450.619995,451.100006,903986.0
1689880800,0,2023-07-20 19:20:00,451.040008,452.769989,451.0,452.434997,631294.0
1689881100,0,2023-07-20 19:25:00,452.429992,453.359893,451.850006,452.765014,669939.0
1689881400,0,2023-07-20 19:30:00,452.75,455.200012,452.75,454.639099,817105.0
1689881700,0,2023-07-20 19:35:00,454.529998,455.799987,454.160003,455.174987,661638.0
1689882000,0,2023-07-20 19:40:00,455.148193,457.271209,455.119995,456.440002,1004584.0
1689882300,0,2023-07-20 19:45:00,456.434997,456.5,455.710113,456.335906,584329.0
1689882600,0,2023-07-20 19:50:00,456.309997,457.850006,455.440002,455.929992,992397.0
1689882900,0,2023-07-20 19:55:00,455.870513,455.870513,454.470001,455.160888,1276686.0
1689946200,0,2023-07-21 13:30:00,457.880004,458.660003,454.799987,458.079986,3018973.0
1689946500,0,2023-07-21 13:35:00,457.960601,458.269989,451.239807,453.35501,1436765.0
1689946800,0,2023-07-21 13:40:00,453.25,454.790008,452.519989,454.549987,897673.0
1689947100,0,2023-07-21 13:45:00,454.5,456.899993,452.660003,453.505004,937484.0
1689947400,0,2023-07-21 13:50:00,453.410003,453.769989,451.049987,451.899993,964504.0
1689947700,0,2023-07-21 13:55:00,451.970001,452.98999,449.100006,449.640014,1230781.0
1689948000,0,2023-07-21 14:00:00,449.714996,450.869995,448.422912,450.179992,1036750.0
1689948300,0,2023-07-21 14:05:00,450.125,450.709991,448.929992,449.200103,788434.0
1689948600,0,2023-07-21 14:10:00,449.25,452.019989,448.690002,450.721984,915342.0
1689948900,0,2023-07-21 14:15:00,450.785308,452.700012,450.649993,451.700012,568368.0
1689949200,0,2023-07-21 14:20:00,451.612487,452.130004,448.799987,449.279998,649456.0
1689949500,0,2023-07-21 14:25:00,449.350006,449.350006,446.829986,446.899993,962639.0
1689949800,0,2023-07-21 14:30:00,446.959991,448.420013,446.880004,447.639892,610507.0
1689950100,0,2023-07-21 14:35:00,447.620086,448.670013,446.079986,446.140014,689187.0
1689950400,0,2023-07-21 14:40:00,446.119995,447.600006,446.119995,446.505004,625647.0
1689950700,0,2023-07-21 14:45:00,446.579986,449.73999,446.309997,448.894989,758721.0
1689951000,0,2023-07-21 14:50:00,448.834991,449.440002,447.110107,447.269989,545988.0
1689951300,0,2023-07-21 14:55:00,447.269989,447.619995,445.920013,446.760009,611010.0
1689951600,0,2023-07-21 15:00:00,446.760009,448.220001,446.679992,447.179992,479527.0
1689951900,0,2023-07-21 15:05:00,447.339996,449.054992,447.299987,448.765106,425450.0
1689952200,0,2023-07-21 15:10:00,448.799987,449.549987,448.200012,448.674987,460553.0
1689952500,0,2023-07-21 15:15:00,448.674987,448.839996,447.350097,447.494995,381288.0
1689952800,0,2023-07-21 15:20:00,447.519989,449.579986,447.369995,449.375,430768.0
1689953100,0,2023-07-21 15:25:00,449.369995,449.559906,448.399993,449.214996,381523.0
1689953400,0,2023-07-21 15:30:00,449.279998,449.450012,447.649993,448.059997,425449.0
1689953700,0,2023-07-21 15:35:00,448.040008,448.420013,447.369995,447.85501,304215.0
1689954000,0,2023-07-21 15:40:00,447.85501,447.98999,446.430999,446.437011,426110.0
1689954300,0,2023-07-21 15:45:00,446.48001,447.420013,446.109985,447.350006,404466.0
1689954600,0,2023-07-21 15:50:00,447.350006,447.519989,446.25,446.348785,300303.0
1689954900,0,2023-07-21 15:55:00,446.335205,446.98999,445.799987,446.970001,420233.0
1689955200,0,2023-07-21 16:00:00,446.878112,449.019989,446.426208,448.399993,504501.0
1689955500,0,2023-07-21 16:05:00,448.320709,448.528991,446.839996,447.168914,311653.0
1689955800,0,2023-07-21 16:10:00,447.119995,447.747314,446.299987,446.916595,384095.0
1689956100,0,2023-07-21 16:15:00,446.910003,447.839996,446.5,447.484985,311895.0
1689956400,0,2023-07-21 16:20:00,447.5,447.899993,446.769989,446.916198,267742.0
1689956700,0,2023-07-21 16:25:00,446.945007,447.963287,446.540008,447.325408,330207.0
1689957000,0,2023-07-21 16:30:00,447.25,448.23001,446.600006,447.285003,350950.0
1689957300,0,2023-07-21 16:35:00,447.304992,447.589904,446.690002,447.200012,272694.0
1689957600,0,2023-07-21 16:40:00,447.172607,447.549987,445.839996,446.029998,404216.0
1689957900,0,2023-07-21 16:45:00,446.019989,446.290008,444.520996,445.579986,794648.0
1689958200,0,2023-07-21 16:50:00,445.640014,446.669891,445.399993,446.209991,407232.0
1689958500,0,2023-07-21 16:55:00,446.209411,446.337493,445.399993,446.23999,259430.0
1689958800,0,2023-07-21 17:00:00,446.23001,447.100006,446.040008,446.950592,333260.0
1689959100,0,2023-07-21 17:05:00,447.010009,447.679992,446.809997,447.380004,324605.0
1689959400,0,2023-07-21 17:10:00,447.269989,448.269989,447.140106,448.160003,351660.0
1689959700,0,2023-07-21 17:15:00,448.154998,449.510009,448.070007,449.037902,429127.0
1689960000,0,2023-07-21 17:20:00,449.019989,449.218505,448.390014,448.660003,271012.0
1689960300,0,2023-07-21 17:25:00,448.625,451.019989,448.180114,450.915008,592655.0
1689960600,0,2023-07-21 17:30:00,450.847686,451.570007,450.390014,451.159912,433293.0
1689960900,0,2023-07-21 17:35:00,451.140014,452.140014,450.519989,451.829986,431672.0
1689961200,0,2023-07-21 17:40:00,451.829986,452.23999,450.609985,451.159912,444713.0
1689961500,0,2023-07-21 17:45:00,451.079986,451.359985,450.779998,451.059997,283826.0
1689961800,0,2023-07-21 17:50:00,451.039611,452.700012,450.78009,452.679901,495559.0
1689962100,0,2023-07-21 17:55:00,452.570007,454.130004,452.140014,453.566101,666697.0
1689962400,0,2023-07-21 18:00:00,453.549987,454.062713,452.940002,453.040008,476417.0
1689962700,0,2023-07-21 18:05:00,453.040008,454.049987,452.510009,453.0,523389.0
1689963000,0,2023-07-21 18:10:00,453.0,453.029998,450.519989,450.660095,514081.0
1689963300,0,2023-07-21 18:15:00,450.674987,451.440002,450.410003,450.792999,364389.0
1689963600,0,2023-07-21 18:20:00,450.790008,451.070007,450.01181,450.130004,324343.0
1689963900,0,2023-07-21 18:25:00,450.080108,450.239898,449.119995,449.570495,436527.0
1689964200,0,2023-07-21 18:30:00,449.600006,449.73999,447.799987,448.309997,505072.0
1689964500,0,2023-07-21 18:35:00,448.25,449.369995,447.890014,448.100006,464387.0
1689964800,0,2023-07-21 18:40:00,448.040008,449.540985,447.998809,448.850006,475745.0
1689965100,0,2023-07-21 18:45:00,448.730102,449.036102,447.540008,448.317504,484209.0
1689965400,0,2023-07-21 18:50:00,448.23001,448.415008,447.170013,447.210113,417429.0
1689965700,0,2023-07-21 18:55:00,447.209991,447.209991,446.420104,446.760009,500569.0
1689966000,0,2023-07-21 19:00:00,446.674987,446.674987,445.100006,445.299987,667170.0
1689966300,0,2023-07-21 19:05:00,445.299987,445.850006,444.040008,444.299987,765630.0
1689966600,0,2023-07-21 19:10:00,444.200012,444.429992,443.399993,444.260009,855225.0
1689966900,0,2023-07-21 19:15:00,444.260009,445.420013,443.400085,445.375,674054.0
1689967200,0,2023-07-21 19:20:00,445.429992,446.679901,444.520202,445.85501,757646.0
1689967500,0,2023-07-21 19:25:00,445.820098,446.920013,445.410003,446.079986,556777.0
1689967800,0,2023-07-21 19:30:00,446.029998,446.140014,443.98001,444.095001,741391.0
1689968100,0,2023-07-21 19:35:00,444.095001,444.390014,442.98001,443.049987,934593.0
1689968400,0,2023-07-21 19:40:00,443.029998,444.48999,442.440002,444.404998,1251333.0
1689968700,0,2023-07-21 19:45:00,444.359985,444.73999,443.350097,443.5,1221009.0
1689969000,0,2023-07-21 19:50:00,443.5,447.410003,441.0,442.019989,4421891.0
1689969300,0,2023-07-21 19:55:00,442.220001,444.450012,442.040008,443.090087,2341632.0
1690205400,0,2023-07-24 13:30:00,447.309997,448.850006,446.440002,446.575714,1990090.0
1690205700,0,2023-07-24 13:35:00,446.589996,448.350006,445.399993,446.109985,1166833.0
1690206000,0,2023-07-24 13:40:00,446.109985,447.149993,443.950012,445.635009,977925.0
1690206300,0,2023-07-24 13:45:00,445.510009,446.48999,441.390014,442.600006,1283916.0
1690206600,0,2023-07-24 13:50:00,442.700012,443.486114,440.399993,440.959991,1089747.0
1690206900,0,2023-07-24 13:55:00,440.770812,443.649993,440.770812,443.299987,849494.0
1690207200,0,2023-07-24 14:00:00,443.170013,444.399993,442.559997,443.929992,682739.0
1690207500,0,2023-07-24 14:05:00,443.98001,444.769989,442.720001,443.135009,596317.0
1690207800,0,2023-07-24 14:10:00,443.209991,445.459991,442.200012,445.459991,896281.0
1690208100,0,2023-07-24 14:15:00,445.459991,446.329986,444.799987,445.934997,799693.0
1690208400,0,2023-07-24 14:20:00,445.983886,447.630004,445.589996,447.350006,650772.0
1690208700,0,2023-07-24 14:25:00,447.320007,447.769989,446.100006,447.059997,606601.0
1690209000,0,2023-07-24 14:30:00,447.0,447.149993,445.600006,446.234985,527344.0
1690209300,0,2023-07-24 14:35:00,446.200012,446.200012,444.910003,445.494995,574190.0
1690209600,0,2023-07-24 14:40:00,445.502288,446.859985,445.200012,445.332702,543944.0
1690209900,0,2023-07-24 14:45:00,445.299987,445.75,444.109985,444.540008,402765.0
1690210200,0,2023-07-24 14:50:00,444.75,445.910003,444.450012,445.904998,446366.0
1690210500,0,2023-07-24 14:55:00,445.885009,446.600006,445.436309,446.350006,343315.0
1690210800,0,2023-07-24 15:00:00,446.299987,446.529998,445.350006,446.25,280420.0
1690211100,0,2023-07-24 15:05:00,446.260009,446.260009,445.119995,445.721801,316673.0
1690211400,0,2023-07-24 15:10:00,445.721801,448.299896,445.609985,448.157714,676473.0
1690211700,0,2023-07-24 15:15:00,448.089996,450.850006,448.029998,450.799987,997239.0
1690212000,0,2023-07-24 15:20:00,450.820007,451.089996,450.029998,450.153594,641181.0
1690212300,0,2023-07-24 15:25:00,450.165008,450.179992,449.200012,449.339996,467838.0
1690212600,0,2023-07-24 15:30:00,449.329986,449.859985,448.299987,448.834991,465415.0
1690212900,0,2023-07-24 15:35:00,448.885009,449.320007,447.850006,448.049987,395747.0
1690213200,0,2023-07-24 15:40:00,447.755004,448.409912,447.309692,447.714996,415084.0
1690213500,0,2023-07-24 15:45:00,447.725006,448.570007,447.299987,447.980102,354721.0
1690213800,0,2023-07-24 15:50:00,448.0,449.635406,447.600006,449.184997,426971.0
1690214100,0,2023-07-24 15:55:00,449.178192,449.48001,448.559997,449.200012,244410.0
1690214400,0,2023-07-24 16:00:00,449.079986,449.190002,448.160003,448.660003,287048.0
1690214700,0,2023-07-24 16:05:00,448.609985,449.380004,448.209991,448.799987,276411.0
1690215000,0,2023-07-24 16:10:00,448.765014,449.899993,448.640106,449.815002,299054.0
1690215300,0,2023-07-24 16:15:00,449.790008,450.23999,447.98999,448.203887,386334.0
1690215600,0,2023-07-24 16:20:00,448.140014,448.320007,447.220001,447.445404,336256.0
1690215900,0,2023-07-24 16:25:00,447.446502,448.149993,446.799987,448.089996,356904.0
1690216200,0,2023-07-24 16:30:00,448.067199,448.709991,447.399993,448.220001,324838.0
1690216500,0,2023-07-24 16:35:00,448.225006,448.470001,447.160003,447.339996,208912.0
1690216800,0,2023-07-24 16:40:00,447.299987,447.579895,446.640014,446.890014,245458.0
1690217100,0,2023-07-24 16:45:00,446.975006,447.149993,446.200012,446.350006,355733.0
1690217400,0,2023-07-24 16:50:00,446.394989,446.429992,445.579986,445.880004,375001.0
1690217700,0,2023-07-24 16:55:00,445.959991,446.049987,445.200012,445.50711,314349.0
1690218000,0,2023-07-24 17:00:00,445.446685,445.690002,444.600097,445.570007,412649.0
1690218300,0,2023-07-24 17:05:00,445.679992,446.149993,445.010009,445.462493,266438.0
1690218600,0,2023-07-24 17:10:00,445.505004,446.440002,445.369995,446.184997,238392.0
1690218900,0,2023-07-24 17:15:00,446.130004,446.42749,445.839996,446.149993,219278.0
1690219200,0,2023-07-24 17:20:00,446.209991,447.299987,445.929992,446.806213,341777.0
1690219500,0,2023-07-24 17:25:00,446.880004,447.0,446.23001,446.529998,181701.0
1690219800,0,2023-07-24 17:30:00,446.526397,447.18991,446.429992,446.820007,188710.0
1690220100,0,2023-07-24 17:35:00,446.75,447.809997,446.700012,447.394989,285289.0
1690220400,0,2023-07-24 17:40:00,447.385589,447.660003,446.820007,446.934906,203118.0
1690220700,0,2023-07-24 17:45:00,446.940002,448.010009,446.899993,447.789306,251091.0
1690221000,0,2023-07-24 17:50:00,447.869995,448.545501,447.609985,448.379913,291594.0
1690221300,0,2023-07-24 17:55:00,448.260009,448.600006,447.809997,448.410003,234868.0
1690221600,0,2023-07-24 18:00:00,448.350891,449.160003,448.019989,448.875,299596.0
1690221900,0,2023-07-24 18:05:00,448.859985,449.190002,448.448486,448.630004,197037.0
1690222200,0,2023-07-24 18:10:00,448.510101,448.824584,448.151306,448.5,171633.0
1690222500,0,2023-07-24 18:15:00,448.48999,448.659912,447.529998,447.609985,195472.0
1690222800,0,2023-07-24 18:20:00,447.686401,448.020599,447.410003,447.760009,215429.0
1690223100,0,2023-07-24 18:25:00,447.769989,447.950012,447.070007,447.380004,233566.0
1690223400,0,2023-07-24 18:30:00,447.390014,447.559997,446.681488,447.013092,259695.0
1690223700,0,2023-07-24 18:35:00,447.042297,447.062011,446.339996,446.69049,168505.0
1690224000,0,2023-07-24 18:40:00,446.690002,446.98999,445.649993,446.044799,260108.0
1690224300,0,2023-07-24 18:45:00,446.029998,446.140014,445.410095,446.119995,216320.0
1690224600,0,2023-07-24 18:50:00,446.11499,447.200012,446.019592,447.035491,294661.0
1690224900,0,2023-07-24 18:55:00,447.118591,447.700012,446.640014,447.295013,237520.0
1690225200,0,2023-07-24 19:00:00,447.304992,447.390014,446.130096,446.350891,209847.0
1690225500,0,2023-07-24 19:05:00,446.359985,446.829986,445.720001,446.0,226094.0
1690225800,0,2023-07-24 19:10:00,446.010009,446.48001,445.630004,445.660003,227131.0
1690226100,0,2023-07-24 19:15:00,445.722595,446.279998,445.529998,445.98999,193066.0
1690226400,0,2023-07-24 19:20:00,445.948791,445.994995,444.910003,445.200012,322033.0
1690226700,0,2023-07-24 19:25:00,445.255004,445.359985,443.803009,444.049987,456298.0
1690227000,0,2023-07-24 19:30:00,444.052093,444.5,443.630004,443.8255,516346.0
1690227300,0,2023-07-24 19:35:00,443.822113,444.690002,443.73999,444.345001,319305.0
1690227600,0,2023-07-24 19:40:00,444.299987,445.089996,444.299987,444.799987,294656.0
1690227900,0,2023-07-24 19:45:00,444.950012,445.45819,444.769989,445.040008,283005.0
1690228200,0,2023-07-24 19:50:00,445.100006,445.289886,444.23001,444.350006,482871.0
1690228500,0,2023-07-24 19:55:00,444.350006,446.25,444.23999,446.140014,733570.0
1690291800,0,2023-07-25 13:30:00,449.410003,455.869995,449.23001,455.140014,2245743.0
1690292100,0,2023-07-25 13:35:00,455.140014,455.278991,453.299987,453.829986,994103.0
1690292400,0,2023-07-25 13:40:00,453.976989,456.43991,453.589996,456.220001,1117728.0
1690292700,0,2023-07-25 13:45:00,456.160003,457.799987,455.850006,457.650512,1030612.0
1690293000,0,2023-07-25 13:50:00,457.660003,458.149993,456.309997,457.330108,767281.0
1690293300,0,2023-07-25 13:55:00,457.320007,459.98001,456.690002,459.890014,1186142.0
1690293600,0,2023-07-25 14:00:00,459.971405,461.040008,458.810394,459.630004,1178119.0
1690293900,0,2023-07-25 14:05:00,459.695892,460.399993,458.269989,458.669891,732169.0
1690294200,0,2023-07-25 14:10:00,458.510009,459.5,458.300109,458.660003,611182.0
1690294500,0,2023-07-25 14:15:00,458.73999,458.760009,456.910003,457.670013,657872.0
1690294800,0,2023-07-25 14:20:00,457.69989,459.309997,457.540008,459.25,561838.0
1690295100,0,2023-07-25 14:25:00,459.170104,459.279998,457.299987,458.383392,498988.0
1690295400,0,2023-07-25 14:30:00,458.369995,458.889892,457.5,458.149993,395628.0
1690295700,0,2023-07-25 14:35:00,458.269989,459.648406,457.618499,459.450012,535141.0
1690296000,0,2023-07-25 14:40:00,459.320007,459.399993,457.470001,457.75,349679.0
1690296300,0,2023-07-25 14:45:00,457.660003,457.929992,456.559997,456.563201,482046.0
1690296600,0,2023-07-25 14:50:00,456.640014,456.880004,455.220001,455.878997,661828.0
1690296900,0,2023-07-25 14:55:00,455.929992,456.799987,455.574707,456.679992,460118.0
1690297200,0,2023-07-25 15:00:00,456.690002,457.25,456.519989,456.900695,331169.0
1690297500,0,2023-07-25 15:05:00,456.850006,457.850006,456.850006,457.649993,346572.0
1690297800,0,2023-07-25 15:10:00,457.700012,458.609985,457.399993,458.239898,356671.0
1690298100,0,2023-07-25 15:15:00,458.200012,458.459991,457.570007,458.200012,330178.0
1690298400,0,2023-07-25 15:20:00,458.200012,458.350006,457.570007,458.123504,234526.0
1690298700,0,2023-07-25 15:25:00,458.125,458.537414,457.010009,457.829986,346318.0
1690299000,0,2023-07-25 15:30:00,457.829986,458.470001,457.500091,458.209991,239295.0
1690299300,0,2023-07-25 15:35:00,458.269989,459.649902,458.156188,459.160003,496646.0
1690299600,0,2023-07-25 15:40:00,459.190002,460.169891,459.140014,459.894195,489396.0
1690299900,0,2023-07-25 15:45:00,459.886688,460.43991,459.25,459.320007,371242.0
1690300200,0,2023-07-25 15:50:00,459.345001,459.859985,459.119995,459.165313,223057.0
1690300500,0,2023-07-25 15:55:00,459.130004,459.619903,459.0,459.356292,195431.0
1690300800,0,2023-07-25 16:00:00,459.399993,459.470001,458.589996,458.785003,202876.0
1690301100,0,2023-07-25 16:05:00,458.785003,459.5,458.690002,459.01889,217321.0
1690301400,0,2023-07-25 16:10:00,459.089996,459.179901,458.529998,458.809997,174424.0
1690301700,0,2023-07-25 16:15:00,458.815002,459.920013,458.48001,459.772796,342725.0
1690302000,0,2023-07-25 16:20:00,459.785003,459.98001,458.411987,458.463806,387735.0
1690302300,0,2023-07-25 16:25:00,458.459991,459.0,458.148193,458.73001,214189.0
1690302600,0,2023-07-25 16:30:00,458.785003,458.894104,457.709991,458.328094,253575.0
1690302900,0,2023-07-25 16:35:00,458.290008,459.279998,458.220001,459.010009,208656.0
1690303200,0,2023-07-25 16:40:00,459.029998,459.100006,458.440002,458.979888,294220.0
1690303500,0,2023-07-25 16:45:00,458.945007,459.459991,458.890411,459.220001,164340.0
1690303800,0,2023-07-25 16:50:00,459.290008,459.690002,459.190002,459.48999,203113.0
1690304100,0,2023-07-25 16:55:00,459.529998,459.609008,458.950012,459.095001,167004.0
1690304400,0,2023-07-25 17:00:00,459.07669,459.619995,458.75,458.940002,215315.0
1690304700,0,2023-07-25 17:05:00,459.005004,459.005004,457.972503,458.209991,271487.0
1690305000,0,2023-07-25 17:10:00,458.190704,458.529998,458.040588,458.380004,192391.0
1690305300,0,2023-07-25 17:15:00,458.269989,458.709991,458.040008,458.279296,141118.0
1690305600,0,2023-07-25 17:20:00,458.23999,458.999908,458.209991,458.640991,160266.0
1690305900,0,2023-07-25 17:25:00,458.631286,458.859985,458.25,458.390106,131503.0
1690306200,0,2023-07-25 17:30:00,458.429992,458.880004,458.329986,458.670288,152507.0
1690306500,0,2023-07-25 17:35:00,458.720001,458.919891,458.369995,458.630004,154758.0
1690306800,0,2023-07-25 17:40:00,458.519989,458.591705,457.380004,457.790008,259850.0
1690307100,0,2023-07-25 17:45:00,457.674713,457.79071,456.799987,457.014892,242964.0
1690307400,0,2023-07-25 17:50:00,457.065002,457.440002,456.387786,456.5,268065.0
1690307700,0,2023-07-25 17:55:00,456.515014,457.299987,456.380004,457.040008,232064.0
1690308000,0,2023-07-25 18:00:00,457.040008,457.649902,456.75,457.410491,272055.0
1690308300,0,2023-07-25 18:05:00,457.380004,457.749908,457.029998,457.070098,183393.0
1690308600,0,2023-07-25 18:10:00,457.125,457.720001,456.940002,457.549987,181856.0
1690308900,0,2023-07-25 18:15:00,457.650512,458.100006,457.380004,457.769989,193395.0
1690309200,0,2023-07-25 18:20:00,457.751495,458.658599,457.709991,458.541992,218717.0
1690309500,0,2023-07-25 18:25:00,458.5,458.839904,458.061004,458.720001,174379.0
1690309800,0,2023-07-25 18:30:00,458.75,459.524993,458.697296,459.434997,349009.0
1690310100,0,2023-07-25 18:35:00,459.459991,460.329895,459.410003,459.910003,432573.0
1690310400,0,2023-07-25 18:40:00,459.890014,461.825012,459.700012,460.690002,661285.0
1690310700,0,2023-07-25 18:45:00,460.681304,461.0,460.109985,460.140014,304414.0
1690311000,0,2023-07-25 18:50:00,460.188293,460.569885,459.920013,459.970001,281000.0
1690311300,0,2023-07-25 18:55:00,460.059997,460.149993,458.410003,458.450012,378422.0
1690311600,0,2023-07-25 19:00:00,458.410003,459.369995,458.380889,458.595001,299425.0
1690311900,0,2023-07-25 19:05:00,458.519989,458.717285,457.670013,458.545013,280001.0
1690312200,0,2023-07-25 19:10:00,458.540496,459.850006,458.28009,459.760009,327118.0
1690312500,0,2023-07-25 19:15:00,459.774993,460.25,459.019989,459.100006,426142.0
1690312800,0,2023-07-25 19:20:00,459.088806,459.609985,458.130004,458.635009,336524.0
1690313100,0,2023-07-25 19:25:00,458.686492,458.899993,458.399993,458.644989,185834.0
1690313400,0,2023-07-25 19:30:00,458.642486,458.900299,457.75,458.359313,358787.0
1690313700,0,2023-07-25 19:35:00,458.309997,458.899993,457.809997,458.464996,302313.0
1690314000,0,2023-07-25 19:40:00,458.429992,458.829986,457.510009,457.638092,276646.0
1690314300,0,2023-07-25 19:45:00,457.53189,457.709899,456.429992,457.617889,479627.0
1690314600,0,2023-07-25 19:50:00,457.559997,457.640014,456.757385,456.869995,459711.0
1690314900,0,2023-07-25 19:55:00,456.790008,457.040008,455.834197,456.619995,870696.0
1690378200,0,2023-07-26 13:30:00,460.209991,460.529998,452.299987,453.549896,1909318.0
1690378500,0,2023-07-26 13:35:00,453.570007,454.75,451.559997,454.310211,1051261.0
1690378800,0,2023-07-26 13:40:00,454.299987,454.75,452.510009,452.682098,781482.0
1690379100,0,2023-07-26 13:45:00,452.753387,453.880004,451.510009,453.193206,776620.0
1690379400,0,2023-07-26 13:50:00,453.23001,455.69989,452.899993,455.569,767794.0
1690379700,0,2023-07-26 13:55:00,455.579986,455.829986,453.426513,454.900085,601511.0
1690380000,0,2023-07-26 14:00:00,455.125,455.899993,454.500091,455.44989,507448.0
1690380300,0,2023-07-26 14:05:00,455.450012,455.799987,453.910003,454.589996,443222.0
1690380600,0,2023-07-26 14:10:00,454.559997,456.299896,454.0,455.570007,408205.0
1690380900,0,2023-07-26 14:15:00,455.644989,455.769989,454.827301,454.880004,282051.0
1690381200,0,2023-07-26 14:20:00,454.799987,455.369995,452.459991,453.519989,526107.0
1690381500,0,2023-07-26 14:25:00,453.420013,454.279998,452.350097,452.410003,406684.0
1690381800,0,2023-07-26 14:30:00,452.459991,453.6109,452.109985,452.30429,389456.0
1690382100,0,2023-07-26 14:35:00,452.244995,452.899993,451.910003,452.010009,397275.0
1690382400,0,2023-07-26 14:40:00,452.109985,453.720001,451.769989,453.160003,382883.0
1690382700,0,2023-07-26 14:45:00,453.170013,453.23999,451.410003,451.489685,325340.0
1690383000,0,2023-07-26 14:50:00,451.540008,451.799896,450.010009,450.363189,734909.0
1690383300,0,2023-07-26 14:55:00,450.369995,450.390014,447.642395,448.220001,892072.0
1690383600,0,2023-07-26 15:00:00,448.165405,448.179992,446.299987,447.880004,912369.0
1690383900,0,2023-07-26 15:05:00,447.98999,448.959991,447.119995,448.48001,545139.0
1690384200,0,2023-07-26 15:10:00,448.48001,449.44989,447.817291,448.889892,456325.0
1690384500,0,2023-07-26 15:15:00,448.875,449.549896,448.350006,449.244995,344239.0
1690384800,0,2023-07-26 15:20:00,449.260009,449.529998,448.610107,448.970001,286467.0
1690385100,0,2023-07-26 15:25:00,448.890014,450.410003,448.771911,449.700012,350385.0
1690385400,0,2023-07-26 15:30:00,449.670013,450.399902,449.549987,450.289886,253968.0
1690385700,0,2023-07-26 15:35:00,450.149993,450.890014,449.850006,450.804992,252532.0
1690386000,0,2023-07-26 15:40:00,450.880004,451.575012,450.540008,451.570007,339584.0
1690386300,0,2023-07-26 15:45:00,451.5,451.649993,450.850006,451.019989,282256.0
1690386600,0,2023-07-26 15:50:00,451.010009,452.299987,450.609985,451.549987,350064.0
1690386900,0,2023-07-26 15:55:00,451.670013,451.819885,450.420013,450.58551,315114.0
1690387200,0,2023-07-26 16:00:00,450.523406,450.753204,449.570007,450.470001,267952.0
1690387500,0,2023-07-26 16:05:00,450.940002,451.389892,450.670013,450.98529,294034.0
1690387800,0,2023-07-26 16:10:00,451.019989,451.679901,450.880004,451.109985,189394.0
1690388100,0,2023-07-26 16:15:00,451.109985,451.200012,450.329986,450.829986,176797.0
1690388400,0,2023-07-26 16:20:00,450.809997,450.885803,449.920013,450.154998,188347.0
1690388700,0,2023-07-26 16:25:00,450.230194,450.358093,449.5,449.640014,228050.0
1690389000,0,2023-07-26 16:30:00,449.519989,450.309997,449.417907,450.220001,147343.0
1690389300,0,2023-07-26 16:35:00,450.23999,450.380004,448.549987,448.911712,311952.0
1690389600,0,2023-07-26 16:40:00,448.850006,449.263488,448.609985,448.790008,139580.0
1690389900,0,2023-07-26 16:45:00,448.720001,449.179992,448.630004,449.113494,129108.0
1690390200,0,2023-07-26 16:50:00,449.070007,449.538696,448.260009,448.294006,246797.0
1690390500,0,2023-07-26 16:55:00,448.390014,449.450012,448.169799,449.399993,200738.0
1690390800,0,2023-07-26 17:00:00,449.390014,450.228088,449.209991,450.140014,213281.0
1690391100,0,2023-07-26 17:05:00,450.140014,450.559906,449.740112,450.399993,190238.0
1690391400,0,2023-07-26 17:10:00,450.410003,450.669891,450.200012,450.334991,147688.0
1690391700,0,2023-07-26 17:15:00,450.299987,450.655914,450.000091,450.290008,146928.0
1690392000,0,2023-07-26 17:20:00,450.359985,450.600006,449.589996,450.540008,156158.0
1690392300,0,2023-07-26 17:25:00,450.599914,451.600006,450.5,451.570007,306316.0
1690392600,0,2023-07-26 17:30:00,451.578796,452.0,451.010894,451.839996,311075.0
1690392900,0,2023-07-26 17:35:00,451.75,452.179992,451.260101,451.48999,266627.0
1690393200,0,2023-07-26 17:40:00,451.399993,451.700012,450.910003,451.309997,195308.0
1690393500,0,2023-07-26 17:45:00,451.260009,452.630004,451.200012,452.536712,227232.0
1690393800,0,2023-07-26 17:50:00,452.539703,453.070007,452.209991,452.829986,349781.0
1690394100,0,2023-07-26 17:55:00,452.880004,453.070007,451.910003,452.170013,241467.0
1690394400,0,2023-07-26 18:00:00,452.184997,454.040008,451.299987,453.369995,530664.0
1690394700,0,2023-07-26 18:05:00,453.380004,454.23999,452.800109,454.089996,374786.0
1690395000,0,2023-07-26 18:10:00,454.159912,455.010009,453.799987,454.100708,484219.0
1690395300,0,2023-07-26 18:15:00,453.934997,455.200012,453.870605,454.390014,347194.0
1690395600,0,2023-07-26 18:20:00,454.509887,454.850006,453.799987,454.5,264115.0
1690395900,0,2023-07-26 18:25:00,454.440002,454.440002,452.879486,453.0,336389.0
1690396200,0,2023-07-26 18:30:00,453.070007,455.279907,452.859985,454.470001,409167.0
1690396500,0,2023-07-26 18:35:00,454.561096,458.619903,454.549987,458.410003,1014614.0
1690396800,0,2023-07-26 18:40:00,458.499908,458.920013,457.369995,457.5372,832350.0
1690397100,0,2023-07-26 18:45:00,457.720001,458.0,455.679992,456.257202,574447.0
1690397400,0,2023-07-26 18:50:00,456.259887,457.899902,455.838592,457.709014,488303.0
1690397700,0,2023-07-26 18:55:00,457.642211,457.774993,456.040008,456.519989,425262.0
1690398000,0,2023-07-26 19:00:00,456.600006,457.499908,455.740112,455.950012,430920.0
1690398300,0,2023-07-26 19:05:00,455.839996,456.109985,451.799987,452.887084,882007.0
1690398600,0,2023-07-26 19:10:00,452.830505,454.209991,452.299987,453.079895,487094.0
1690398900,0,2023-07-26 19:15:00,452.929992,453.799896,451.429992,452.635009,685139.0
1690399200,0,2023-07-26 19:20:00,452.570098,454.880004,452.350006,453.770996,637829.0
1690399500,0,2023-07-26 19:25:00,453.809295,454.339996,453.269989,453.696105,326597.0
1690399800,0,2023-07-26 19:30:00,453.529998,454.299987,452.553314,454.198303,408876.0
1690400100,0,2023-07-26 19:35:00,454.209991,454.880004,453.350006,454.425506,335248.0
1690400400,0,2023-07-26 19:40:00,454.48999,456.679992,454.48999,456.540008,553323.0
1690400700,0,2023-07-26 19:45:00,456.589996,456.779907,455.75,455.75,337155.0
1690401000,0,2023-07-26 19:50:00,455.75,455.75,453.450012,454.25,591304.0
1690401300,0,2023-07-26 19:55:00,454.299987,454.619995,453.220001,454.549987,885897.0
1690464600,0,2023-07-27 13:30:00,465.190002,467.43991,464.130004,465.790008,2478442.0
1690464900,0,2023-07-27 13:35:00,466.0,468.660003,465.799987,467.890014,1120725.0
1690465200,0,2023-07-27 13:40:00,467.898284,468.940002,467.609985,468.113494,900620.0
1690465500,0,2023-07-27 13:45:00,468.225006,469.329986,466.98999,469.260009,902062.0
1690465800,0,2023-07-27 13:50:00,469.329895,469.5,468.399993,468.799987,643974.0
1690466100,0,2023-07-27 13:55:00,468.760009,469.045013,467.290008,467.760009,619947.0
1690466400,0,2023-07-27 14:00:00,467.790008,469.819885,467.430114,468.880004,722042.0
1690466700,0,2023-07-27 14:05:00,468.910003,469.292205,466.820007,467.169891,553187.0
1690467000,0,2023-07-27 14:10:00,467.103912,467.679901,465.560089,465.769989,695042.0
1690467300,0,2023-07-27 14:15:00,465.752014,467.700012,465.711212,467.087097,550653.0
1690467600,0,2023-07-27 14:20:00,467.0,467.470001,466.149993,466.360504,368699.0
1690467900,0,2023-07-27 14:25:00,466.320007,466.320007,463.600006,463.610107,824773.0
1690468200,0,2023-07-27 14:30:00,463.720001,464.920013,463.589996,464.828002,512050.0
1690468500,0,2023-07-27 14:35:00,464.769989,465.73999,464.060089,465.480407,463443.0
1690468800,0,2023-07-27 14:40:00,465.48999,467.209991,465.395507,467.100006,550056.0
1690469100,0,2023-07-27 14:45:00,467.19989,467.850006,466.910003,467.390014,472354.0
1690469400,0,2023-07-27 14:50:00,467.429992,467.670013,466.329986,466.5,353483.0
1690469700,0,2023-07-27 14:55:00,466.420013,467.690002,465.700012,465.890106,473726.0
1690470000,0,2023-07-27 15:00:00,465.98999,467.839996,465.98999,467.399993,415664.0
1690470300,0,2023-07-27 15:05:00,467.339996,467.920013,466.829986,467.329986,327123.0
1690470600,0,2023-07-27 15:10:00,467.329986,467.700012,466.609985,467.217285,311556.0
1690470900,0,2023-07-27 15:15:00,467.23999,468.059997,466.799987,468.010009,314498.0
1690471200,0,2023-07-27 15:20:00,467.959991,469.5,467.540008,469.14801,559610.0
1690471500,0,2023-07-27 15:25:00,469.170013,469.540008,468.679992,468.970001,396648.0
1690471800,0,2023-07-27 15:30:00,469.100006,469.700012,468.970794,469.170013,355564.0
1690472100,0,2023-07-27 15:35:00,469.160003,469.208496,467.589996,468.399993,458610.0
1690472400,0,2023-07-27 15:40:00,468.399993,468.589996,467.399993,468.086212,292953.0
1690472700,0,2023-07-27 15:45:00,468.0,468.249908,466.850006,466.959991,333236.0
1690473000,0,2023-07-27 15:50:00,467.019989,467.700012,466.900085,467.165008,255408.0
1690473300,0,2023-07-27 15:55:00,467.225006,468.089996,466.579986,467.5,379071.0
1690473600,0,2023-07-27 16:00:00,467.640014,469.200012,467.459991,469.109985,413419.0
1690473900,0,2023-07-27 16:05:00,469.190002,470.649993,468.959991,470.646209,752879.0
1690474200,0,2023-07-27 16:10:00,470.630004,472.529998,470.529998,471.700012,1008209.0
1690474500,0,2023-07-27 16:15:00,471.709991,472.709991,471.570007,472.349609,590982.0
1690474800,0,2023-07-27 16:20:00,472.311889,472.399902,471.570098,472.285003,405514.0
1690475100,0,2023-07-27 16:25:00,472.287689,473.470001,472.049987,473.179992,805813.0
1690475400,0,2023-07-27 16:30:00,473.23001,473.950012,472.810791,473.48999,605827.0
1690475700,0,2023-07-27 16:35:00,473.459991,473.679992,472.540008,473.256713,492493.0
1690476000,0,2023-07-27 16:40:00,473.282104,473.729492,472.640014,473.399993,379079.0
1690476300,0,2023-07-27 16:45:00,473.13269,473.429992,472.23001,472.334594,340540.0
1690476600,0,2023-07-27 16:50:00,472.23999,472.7984,471.779998,472.299987,451962.0
1690476900,0,2023-07-27 16:55:00,472.394989,472.700012,471.850006,472.660003,278059.0
1690477200,0,2023-07-27 17:00:00,472.660003,473.299987,472.130004,472.363006,438238.0
1690477500,0,2023-07-27 17:05:00,472.410003,472.486389,470.200012,471.639099,698640.0
1690477800,0,2023-07-27 17:10:00,471.549987,472.619995,471.299987,472.329986,372472.0
1690478100,0,2023-07-27 17:15:00,472.290008,472.538787,470.144989,470.526611,454196.0
1690478400,0,2023-07-27 17:20:00,470.529998,471.119995,469.589996,470.329986,512542.0
1690478700,0,2023-07-27 17:25:00,470.269989,470.459991,468.98999,469.269897,438902.0
1690479000,0,2023-07-27 17:30:00,469.160003,470.049987,468.929992,469.049987,472278.0
1690479300,0,2023-07-27 17:35:00,469.010009,469.739898,468.790008,469.010009,447345.0
1690479600,0,2023-07-27 17:40:00,468.959991,470.404907,468.700012,470.010009,469185.0
1690479900,0,2023-07-27 17:45:00,469.98001,470.147613,468.470001,468.945404,476996.0
1690480200,0,2023-07-27 17:50:00,468.880004,469.75,468.5,469.0,264859.0
1690480500,0,2023-07-27 17:55:00,468.957489,470.48999,468.720001,470.450012,403544.0
1690480800,0,2023-07-27 18:00:00,470.450012,471.200012,469.570007,470.48999,454432.0
1690481100,0,2023-07-27 18:05:00,470.387207,470.649993,468.450012,468.850006,464259.0
1690481400,0,2023-07-27 18:10:00,468.834991,469.283203,466.859985,467.790008,874910.0
1690481700,0,2023-07-27 18:15:00,467.649993,468.282012,466.900085,467.484985,397862.0
1690482000,0,2023-07-27 18:20:00,467.549987,468.612091,467.399993,467.5,464258.0
1690482300,0,2023-07-27 18:25:00,467.597198,467.850006,464.559997,464.779998,841759.0
1690482600,0,2023-07-27 18:30:00,464.69989,465.799499,463.652496,464.100006,607290.0
1690482900,0,2023-07-27 18:35:00,464.113494,464.23001,460.73001,461.959991,833784.0
1690483200,0,2023-07-27 18:40:00,461.972198,463.3143,461.540008,462.709991,616918.0
1690483500,0,2023-07-27 18:45:00,462.665008,463.970001,462.100097,462.945007,521608.0
1690483800,0,2023-07-27 18:50:00,462.869995,463.299987,461.809997,462.900085,413651.0
1690484100,0,2023-07-27 18:55:00,462.98001,462.98001,460.410003,460.929992,615251.0
1690484400,0,2023-07-27 19:00:00,460.799987,462.309997,460.609985,461.630004,462764.0
1690484700,0,2023-07-27 19:05:00,461.560089,461.720001,459.880004,461.644989,487836.0
1690485000,0,2023-07-27 19:10:00,461.709991,463.839996,461.589996,463.49649,615251.0
1690485300,0,2023-07-27 19:15:00,463.56961,464.540008,463.119995,464.1091,581099.0
1690485600,0,2023-07-27 19:20:00,464.259887,464.259887,461.850006,461.98001,511936.0
1690485900,0,2023-07-27 19:25:00,461.950012,462.670288,461.552795,461.872009,367049.0
1690486200,0,2023-07-27 19:30:00,461.899993,462.549987,460.670013,460.825012,489352.0
1690486500,0,2023-07-27 19:35:00,460.73999,461.100006,459.720001,459.950012,616707.0
1690486800,0,2023-07-27 19:40:00,459.859985,460.320007,458.380004,458.529998,625884.0
1690487100,0,2023-07-27 19:45:00,458.464996,459.209991,457.5,458.149902,649131.0
1690487400,0,2023-07-27 19:50:00,458.140014,460.204986,458.140014,459.170013,871632.0
1690487700,0,2023-07-27 19:55:00,459.089996,459.48001,458.0,459.0,947466.0
1690551000,0,2023-07-28 13:30:00,466.679992,467.464996,464.760009,466.904998,1929205.0
1690551300,0,2023-07-28 13:35:00,466.98001,467.059997,463.809997,466.429992,834136.0
1690551600,0,2023-07-28 13:40:00,464.557189,466.700012,463.950012,465.240112,827431.0
1690551900,0,2023-07-28 13:45:00,465.5,466.499908,464.140106,464.670013,646345.0
1690552200,0,2023-07-28 13:50:00,464.760009,466.69989,464.299987,466.190002,617014.0
1690552500,0,2023-07-28 13:55:00,466.130004,466.419891,464.75,464.965515,432917.0
1690552800,0,2023-07-28 14:00:00,465.049987,468.630004,465.040008,468.549987,932974.0
1690553100,0,2023-07-28 14:05:00,468.559997,468.799987,467.710998,468.089996,558074.0
1690553400,0,2023-07-28 14:10:00,468.130004,469.23001,467.859985,468.345001,545954.0
1690553700,0,2023-07-28 14:15:00,468.290008,469.179992,467.700012,468.564697,489099.0
1690554000,0,2023-07-28 14:20:00,468.559997,469.0,467.799987,468.019989,398660.0
1690554300,0,2023-07-28 14:25:00,467.890014,468.019989,466.549987,466.909698,482269.0
1690554600,0,2023-07-28 14:30:00,467.14981,468.630004,467.14981,468.160003,402680.0
1690554900,0,2023-07-28 14:35:00,468.170013,468.309997,466.310089,466.381011,402428.0
1690555200,0,2023-07-28 14:40:00,466.440002,467.019989,465.820098,465.869995,370876.0
1690555500,0,2023-07-28 14:45:00,465.940002,466.450012,465.100006,466.190002,390084.0
1690555800,0,2023-07-28 14:50:00,466.190002,467.45639,465.800109,466.200012,378228.0
1690556100,0,2023-07-28 14:55:00,466.386901,467.569885,465.800109,467.445007,296769.0
1690556400,0,2023-07-28 15:00:00,467.48001,467.850006,467.160003,467.570007,309769.0
1690556700,0,2023-07-28 15:05:00,467.570007,467.700012,466.190002,466.369995,271300.0
1690557000,0,2023-07-28 15:10:00,466.149993,467.048095,466.069793,466.640106,307724.0
1690557300,0,2023-07-28 15:15:00,466.649993,468.388702,466.500091,468.296386,407905.0
1690557600,0,2023-07-28 15:20:00,468.351989,468.589996,467.744995,468.394989,307940.0
1690557900,0,2023-07-28 15:25:00,468.390014,469.649993,468.190002,469.459991,540235.0
1690558200,0,2023-07-28 15:30:00,469.440002,469.749908,468.429992,468.947998,312672.0
1690558500,0,2023-07-28 15:35:00,468.929992,469.5,468.500091,469.325012,264315.0
1690558800,0,2023-07-28 15:40:00,469.334991,469.720001,468.779998,469.049987,340275.0
1690559100,0,2023-07-28 15:45:00,469.019989,469.23001,468.429992,469.045013,250182.0
1690559400,0,2023-07-28 15:50:00,469.029998,470.269989,469.019989,469.610107,821690.0
1690559700,0,2023-07-28 15:55:00,469.559997,469.66809,468.649993,469.179992,268483.0
1690560000,0,2023-07-28 16:00:00,469.149993,469.25,467.359985,467.910003,462482.0
1690560300,0,2023-07-28 16:05:00,467.85501,468.649993,467.299987,467.510009,320655.0
1690560600,0,2023-07-28 16:10:00,467.390014,468.820007,467.299987,468.820007,339795.0
1690560900,0,2023-07-28 16:15:00,468.809997,468.820007,468.100006,468.600006,281953.0
1690561200,0,2023-07-28 16:20:00,468.559997,468.929992,468.130004,468.653594,152988.0
1690561500,0,2023-07-28 16:25:00,468.670013,469.630004,468.179992,469.579895,383436.0
1690561800,0,2023-07-28 16:30:00,469.524993,469.579986,468.700103,469.205108,229117.0
1690562100,0,2023-07-28 16:35:00,469.160003,469.160003,467.799987,467.917999,280596.0
1690562400,0,2023-07-28 16:40:00,467.904998,468.290008,467.559997,467.769989,232378.0
1690562700,0,2023-07-28 16:45:00,467.774993,468.440002,467.588012,468.356201,176077.0
1690563000,0,2023-07-28 16:50:00,468.257812,468.929992,468.170104,468.86499,209516.0
1690563300,0,2023-07-28 16:55:00,468.919891,468.919891,467.109985,467.709991,297715.0
1690563600,0,2023-07-28 17:00:00,467.660003,467.660003,466.559997,466.958007,295218.0
1690563900,0,2023-07-28 17:05:00,466.955596,467.23001,466.190002,466.700012,289926.0
1690564200,0,2023-07-28 17:10:00,466.809906,467.48999,466.200012,467.149993,220508.0
1690564500,0,2023-07-28 17:15:00,467.155487,467.23001,466.380096,466.559997,199135.0
1690564800,0,2023-07-28 17:20:00,466.670013,466.706695,465.920013,466.204986,257246.0
1690565100,0,2023-07-28 17:25:00,466.140014,466.383087,465.920104,466.040008,221636.0
1690565400,0,2023-07-28 17:30:00,466.010009,467.139892,465.600006,465.679992,391419.0
1690565700,0,2023-07-28 17:35:00,465.640014,466.049987,465.170013,465.649993,320289.0
1690566000,0,2023-07-28 17:40:00,465.640014,465.86499,464.190002,464.9953,457520.0
1690566300,0,2023-07-28 17:45:00,464.984985,465.25,464.100006,464.75,287310.0
1690566600,0,2023-07-28 17:50:00,464.670013,466.278015,464.630004,466.178802,349877.0
1690566900,0,2023-07-28 17:55:00,466.179992,467.130004,466.090087,467.0531,336813.0
1690567200,0,2023-07-28 18:00:00,467.049987,467.649993,466.760009,467.48001,344736.0
1690567500,0,2023-07-28 18:05:00,467.5,467.559997,466.709991,467.019989,256776.0
1690567800,0,2023-07-28 18:10:00,466.959991,467.086395,465.149993,465.725006,365836.0
1690568100,0,2023-07-28 18:15:00,465.660003,465.950012,465.131408,465.529998,202132.0
1690568400,0,2023-07-28 18:20:00,465.470001,466.64801,465.269989,465.660003,333266.0
1690568700,0,2023-07-28 18:25:00,465.709991,466.249908,465.579986,466.176696,238517.0
1690569000,0,2023-07-28 18:30:00,466.070007,466.450012,465.634399,465.890014,191094.0
1690569300,0,2023-07-28 18:35:00,465.920013,465.920013,464.544311,464.778015,308784.0
1690569600,0,2023-07-28 18:40:00,464.75,465.760009,464.649993,465.734985,218203.0
1690569900,0,2023-07-28 18:45:00,465.744995,466.100006,465.4104,465.845214,198805.0
1690570200,0,2023-07-28 18:50:00,465.98999,466.609985,465.700012,466.459991,208130.0
1690570500,0,2023-07-28 18:55:00,466.390014,466.5,465.769989,466.010009,169717.0
1690570800,0,2023-07-28 19:00:00,466.045013,466.25,465.440093,466.19989,216206.0
1690571100,0,2023-07-28 19:05:00,466.040008,466.579986,465.549987,466.30191,345333.0
1690571400,0,2023-07-28 19:10:00,466.269989,466.48999,465.510009,465.680114,208439.0
1690571700,0,2023-07-28 19:15:00,465.680114,466.274993,465.679992,466.07019,145226.0
1690572000,0,2023-07-28 19:20:00,466.029998,466.299987,465.359985,465.649993,222816.0
1690572300,0,2023-07-28 19:25:00,465.665008,466.348999,465.369995,465.48001,441784.0
1690572600,0,2023-07-28 19:30:00,465.420013,467.0,465.25,466.78009,502051.0
1690572900,0,2023-07-28 19:35:00,466.799987,467.48001,466.720001,467.120086,490535.0
1690573200,0,2023-07-28 19:40:00,467.119995,467.890411,466.779998,467.149993,569457.0
1690573500,0,2023-07-28 19:45:00,467.149993,467.799987,466.967102,467.200012,396464.0
1690573800,0,2023-07-28 19:50:00,467.160003,468.470001,466.809997,468.234985,577509.0
1690574100,0,2023-07-28 19:55:00,468.200012,468.48001,467.100006,467.440002,811160.0
1690810200,0,2023-07-31 13:30:00,467.540008,469.799987,466.309997,468.549987,1600005.0
1690810500,0,2023-07-31 13:35:00,468.510009,469.600006,467.339996,468.709991,643568.0
1690810800,0,2023-07-31 13:40:00,468.738708,471.299987,468.589691,470.561096,930215.0
1690811100,0,2023-07-31 13:45:00,470.629913,471.160003,468.269989,468.48001,577204.0
1690811400,0,2023-07-31 13:50:00,468.559997,469.0,466.9039,467.114685,627925.0
1690811700,0,2023-07-31 13:55:00,467.0401,467.299987,465.380004,466.879791,688911.0
1690812000,0,2023-07-31 14:00:00,466.880004,467.5,466.0,467.429992,511224.0
1690812300,0,2023-07-31 14:05:00,467.380004,468.429901,467.160003,468.149993,518388.0
1690812600,0,2023-07-31 14:10:00,468.154998,469.200012,467.5,469.001892,434766.0
1690812900,0,2023-07-31 14:15:00,469.075012,469.189208,468.090087,468.5,328144.0
1690813200,0,2023-07-31 14:20:00,468.420013,469.670013,468.279998,469.160003,380055.0
1690813500,0,2023-07-31 14:25:00,469.130004,469.479888,468.160003,468.649993,279964.0
1690813800,0,2023-07-31 14:30:00,468.740386,469.100006,466.799987,467.119384,458018.0
1690814100,0,2023-07-31 14:35:00,466.970092,468.0,466.461608,467.619995,397415.0
1690814400,0,2023-07-31 14:40:00,467.690002,468.309997,467.369995,467.820495,288208.0
1690814700,0,2023-07-31 14:45:00,467.73001,468.399993,467.380004,468.200012,292014.0
1690815000,0,2023-07-31 14:50:00,468.006195,469.23001,467.881988,468.599914,365572.0
1690815300,0,2023-07-31 14:55:00,468.555694,469.079986,467.910003,467.984985,258211.0
1690815600,0,2023-07-31 15:00:00,467.994995,468.850006,467.619995,468.529998,294352.0
1690815900,0,2023-07-31 15:05:00,468.559997,468.75,467.799987,468.519989,255380.0
1690816200,0,2023-07-31 15:10:00,468.519989,469.160003,468.374389,468.596588,295742.0
1690816500,0,2023-07-31 15:15:00,468.575012,468.57901,467.880096,468.339996,211135.0
1690816800,0,2023-07-31 15:20:00,468.179992,468.790008,467.619995,467.679992,218437.0
1690817100,0,2023-07-31 15:25:00,467.619995,467.619995,466.420013,467.021789,381878.0
1690817400,0,2023-07-31 15:30:00,466.929992,467.309997,466.04779,466.98001,292183.0
1690817700,0,2023-07-31 15:35:00,466.984985,467.23999,466.48999,466.644989,182219.0
1690818000,0,2023-07-31 15:40:00,466.589996,467.149993,466.290008,466.809997,224275.0
1690818300,0,2023-07-31 15:45:00,466.809997,467.23001,466.5,467.144989,201097.0
1690818600,0,2023-07-31 15:50:00,467.149993,467.23001,465.920013,466.140502,298479.0
1690818900,0,2023-07-31 15:55:00,466.100006,467.159912,466.0,466.850006,240225.0
1690819200,0,2023-07-31 16:00:00,466.859985,467.149993,466.619995,466.899902,179166.0
1690819500,0,2023-07-31 16:05:00,466.880004,468.040008,466.5,467.374603,312469.0
1690819800,0,2023-07-31 16:10:00,467.339996,467.510009,465.329986,466.510711,197987.0
1690820100,0,2023-07-31 16:15:00,466.5,467.040008,466.200103,466.839996,146685.0
1690820400,0,2023-07-31 16:20:00,466.859985,467.48001,466.600097,466.880004,177515.0
1690820700,0,2023-07-31 16:25:00,466.940002,467.549987,466.649993,467.369995,155031.0
1690821000,0,2023-07-31 16:30:00,467.290008,467.799987,467.0,467.059997,198030.0
1690821300,0,2023-07-31 16:35:00,467.079986,467.140014,466.595001,467.015808,154014.0
1690821600,0,2023-07-31 16:40:00,466.940002,466.950012,466.350006,466.760009,142284.0
1690821900,0,2023-07-31 16:45:00,466.75,466.98001,466.5,466.869995,127169.0
1690822200,0,2023-07-31 16:50:00,466.869995,466.869995,466.220001,466.651214,207133.0
1690822500,0,2023-07-31 16:55:00,466.676696,466.686309,465.510009,465.869995,332341.0
1690822800,0,2023-07-31 17:00:00,465.809997,465.999908,465.060089,465.609985,298352.0
1690823100,0,2023-07-31 17:05:00,465.679992,466.579986,465.390014,466.529998,227317.0
1690823400,0,2023-07-31 17:10:00,466.529998,466.899993,466.290008,466.381286,188448.0
1690823700,0,2023-07-31 17:15:00,466.320007,466.499908,465.75,465.956695,179103.0
1690824000,0,2023-07-31 17:20:00,465.959991,467.279907,465.929992,466.899291,255454.0
1690824300,0,2023-07-31 17:25:00,466.959991,467.420013,466.540008,467.019989,173349.0
1690824600,0,2023-07-31 17:30:00,466.970001,467.746185,466.899993,467.649993,175306.0
1690824900,0,2023-07-31 17:35:00,467.700012,468.600006,467.459991,468.5,368276.0
1690825200,0,2023-07-31 17:40:00,468.591094,468.609985,467.700012,467.827514,185253.0
1690825500,0,2023-07-31 17:45:00,467.849914,468.509887,467.600006,468.470001,175798.0
1690825800,0,2023-07-31 17:50:00,468.480102,468.529998,467.649993,467.709991,138008.0
1690826100,0,2023-07-31 17:55:00,467.709991,468.049987,467.679992,467.774993,77728.0
1690826400,0,2023-07-31 18:00:00,467.850006,468.450012,467.524993,468.029998,182534.0
1690826700,0,2023-07-31 18:05:00,468.0,468.048706,467.279998,467.496398,152814.0
1690827000,0,2023-07-31 18:10:00,467.48001,467.863311,467.190002,467.429992,196415.0
1690827300,0,2023-07-31 18:15:00,467.39801,467.799987,467.100006,467.700012,147289.0
1690827600,0,2023-07-31 18:20:00,467.660003,467.670013,466.859985,467.148101,133173.0
1690827900,0,2023-07-31 18:25:00,467.070007,467.299987,466.600006,467.019989,119149.0
1690828200,0,2023-07-31 18:30:00,466.950012,467.3609,466.48001,467.200012,132849.0
1690828500,0,2023-07-31 18:35:00,467.221405,467.450012,466.290008,466.679992,154094.0
1690828800,0,2023-07-31 18:40:00,466.679992,467.190002,466.61499,466.929992,113708.0
1690829100,0,2023-07-31 18:45:00,466.959991,467.109985,466.559997,467.079986,83004.0
1690829400,0,2023-07-31 18:50:00,467.149993,468.066009,467.092285,467.670104,221586.0
1690829700,0,2023-07-31 18:55:00,467.739898,468.669891,467.625396,468.079986,259218.0
1690830000,0,2023-07-31 19:00:00,468.119995,468.172393,467.029998,467.279998,200734.0
1690830300,0,2023-07-31 19:05:00,467.256103,467.390014,466.850006,466.880004,111788.0
1690830600,0,2023-07-31 19:10:00,466.989898,467.179992,466.660095,467.119995,167323.0
1690830900,0,2023-07-31 19:15:00,467.089996,467.390014,466.769989,467.179992,181342.0
1690831200,0,2023-07-31 19:20:00,467.179992,467.350006,466.929992,467.23999,122692.0
1690831500,0,2023-07-31 19:25:00,467.299987,467.299987,466.589996,466.986602,314716.0
1690831800,0,2023-07-31 19:30:00,466.880004,467.0,466.200012,466.559997,222927.0
1690832100,0,2023-07-31 19:35:00,466.541198,466.909912,466.119995,466.393798,177412.0
1690832400,0,2023-07-31 19:40:00,466.489898,466.818115,466.119995,466.630096,224425.0
1690832700,0,2023-07-31 19:45:00,466.687194,466.850006,465.5,465.950012,341214.0
1690833000,0,2023-07-31 19:50:00,465.910003,467.190002,465.820007,466.369995,451194.0
1690833300,0,2023-07-31 19:55:00,466.339996,467.450012,465.559997,467.359985,1093509.0
1690896600,0,2023-08-01 13:30:00,464.595001,464.910003,462.75,464.179992,1434623.0
1690896900,0,2023-08-01 13:35:00,464.399993,465.100006,463.25,464.279693,553410.0
1690897200,0,2023-08-01 13:40:00,464.35501,464.369903,463.120086,463.309997,464353.0
1690897500,0,2023-08-01 13:45:00,463.274993,464.700012,461.769989,461.829986,779446.0
1690897800,0,2023-08-01 13:50:00,462.269897,463.019989,460.450012,460.579986,769471.0
1690898100,0,2023-08-01 13:55:00,460.515991,461.950012,460.399993,460.959991,475241.0
1690898400,0,2023-08-01 14:00:00,461.059997,462.380004,460.540008,462.23001,696614.0
1690898700,0,2023-08-01 14:05:00,462.212585,462.719299,461.620086,462.279998,434136.0
1690899000,0,2023-08-01 14:10:00,462.325012,463.0,461.010009,461.269897,419436.0
1690899300,0,2023-08-01 14:15:00,461.184997,461.829895,460.269989,460.929992,531619.0
1690899600,0,2023-08-01 14:20:00,460.929992,462.680206,460.611389,462.209991,367290.0
1690899900,0,2023-08-01 14:25:00,462.209991,463.75,462.12741,463.620086,490126.0
1690900200,0,2023-08-01 14:30:00,463.655609,464.200012,463.25,463.674987,484112.0
1690900500,0,2023-08-01 14:35:00,463.589996,464.419891,463.310089,464.209991,368771.0
1690900800,0,2023-08-01 14:40:00,464.195007,464.769897,463.510009,464.174987,410934.0
1690901100,0,2023-08-01 14:45:00,464.204986,465.600006,463.799987,465.399993,488777.0
1690901400,0,2023-08-01 14:50:00,465.464111,467.200012,465.321411,467.170013,621673.0
1690901700,0,2023-08-01 14:55:00,467.160003,469.0,467.054992,468.23999,805630.0
1690902000,0,2023-08-01 15:00:00,468.244995,468.859985,467.329986,467.5,458253.0
1690902300,0,2023-08-01 15:05:00,467.415008,468.0,466.350891,466.644989,421036.0
1690902600,0,2023-08-01 15:10:00,466.635314,466.850006,465.660003,465.799987,276138.0
1690902900,0,2023-08-01 15:15:00,465.845001,466.749908,465.523284,466.628692,340582.0
1690903200,0,2023-08-01 15:20:00,466.61499,466.770996,465.799987,465.850006,274543.0
1690903500,0,2023-08-01 15:25:00,465.769989,466.559997,465.679992,465.914093,291992.0
1690903800,0,2023-08-01 15:30:00,465.950012,466.151702,465.53009,465.820007,234525.0
1690904100,0,2023-08-01 15:35:00,465.802398,467.609985,465.750091,467.540008,381837.0
1690904400,0,2023-08-01 15:40:00,467.596984,467.596984,466.005004,466.019989,314419.0
1690904700,0,2023-08-01 15:45:00,466.059997,466.299987,465.429992,465.809997,235794.0
1690905000,0,2023-08-01 15:50:00,465.785003,466.469909,465.600006,466.093505,167986.0
1690905300,0,2023-08-01 15:55:00,465.98999,466.299987,465.650085,466.122314,140797.0
1690905600,0,2023-08-01 16:00:00,466.122314,466.600006,465.23001,465.529998,206276.0
1690905900,0,2023-08-01 16:05:00,465.519989,466.035186,465.465698,465.910003,132346.0
1690906200,0,2023-08-01 16:10:00,465.890014,466.499908,465.864898,465.932495,177039.0
1690906500,0,2023-08-01 16:15:00,465.899993,466.179901,465.588592,465.588592,139772.0
1690906800,0,2023-08-01 16:20:00,465.640014,465.929992,464.859985,465.113891,179631.0
1690907100,0,2023-08-01 16:25:00,465.109985,465.649993,464.609985,465.299987,183499.0
1690907400,0,2023-08-01 16:30:00,465.220001,465.849609,464.600006,465.695007,174892.0
1690907700,0,2023-08-01 16:35:00,465.679992,465.940002,465.5,465.649993,100101.0
1690908000,0,2023-08-01 16:40:00,465.700012,466.399993,465.620086,466.176696,146237.0
1690908300,0,2023-08-01 16:45:00,466.290008,466.350006,465.630096,465.880004,115778.0
1690908600,0,2023-08-01 16:50:00,465.970001,466.239898,465.713989,466.200012,73038.0
1690908900,0,2023-08-01 16:55:00,466.170013,466.7583,466.010009,466.741302,139407.0
1690909200,0,2023-08-01 17:00:00,466.702087,466.919891,466.309997,466.674987,137446.0
1690909500,0,2023-08-01 17:05:00,466.600006,466.950012,466.490814,466.707794,176305.0
1690909800,0,2023-08-01 17:10:00,466.700012,467.339996,466.48999,467.300994,195055.0
1690910100,0,2023-08-01 17:15:00,467.334991,467.379913,466.261199,466.43991,167457.0
1690910400,0,2023-08-01 17:20:00,466.390014,467.899993,466.385009,467.705108,196405.0
1690910700,0,2023-08-01 17:25:00,467.690002,467.920013,467.23999,467.25,172133.0
1690911000,0,2023-08-01 17:30:00,467.258087,467.350006,466.700012,467.109985,136187.0
1690911300,0,2023-08-01 17:35:00,467.142913,467.470001,466.049987,466.390014,176862.0
1690911600,0,2023-08-01 17:40:00,466.385009,466.799896,466.100006,466.299987,117258.0
1690911900,0,2023-08-01 17:45:00,466.210113,466.639892,465.950012,466.5,130177.0
1690912200,0,2023-08-01 17:50:00,466.5,467.059997,466.483184,466.850006,138787.0
1690912500,0,2023-08-01 17:55:00,466.799987,467.159912,466.666107,466.890014,116984.0
1690912800,0,2023-08-01 18:00:00,466.960998,467.149993,466.570007,466.876312,134691.0
1690913100,0,2023-08-01 18:05:00,466.899993,467.100006,466.331085,466.654998,130737.0
1690913400,0,2023-08-01 18:10:00,466.709991,466.839996,466.150085,466.350006,96577.0
1690913700,0,2023-08-01 18:15:00,466.23001,466.690002,466.179992,466.506011,118923.0
1690914000,0,2023-08-01 18:20:00,466.600006,466.600006,465.880096,466.095001,127293.0
1690914300,0,2023-08-01 18:25:00,466.147888,466.339904,465.579986,465.755004,163499.0
1690914600,0,2023-08-01 18:30:00,465.755798,465.970001,465.600006,465.820007,135994.0
1690914900,0,2023-08-01 18:35:00,465.829986,466.420013,465.760009,466.299987,142459.0
1690915200,0,2023-08-01 18:40:00,466.380004,466.619903,466.140014,466.44989,163615.0
1690915500,0,2023-08-01 18:45:00,466.390014,467.140014,466.010009,467.059509,182830.0
1690915800,0,2023-08-01 18:50:00,467.079986,467.119903,466.679992,466.970001,164482.0
1690916100,0,2023-08-01 18:55:00,466.910003,466.942504,466.165893,466.25,135111.0
1690916400,0,2023-08-01 19:00:00,466.299987,466.690002,466.119995,466.573089,117258.0
1690916700,0,2023-08-01 19:05:00,466.549987,466.970001,466.48001,466.890014,103115.0
1690917000,0,2023-08-01 19:10:00,466.829986,466.910003,466.34729,466.579986,100860.0
1690917300,0,2023-08-01 19:15:00,466.679992,466.949188,466.23999,466.28009,113722.0
1690917600,0,2023-08-01 19:20:00,466.339996,466.5,465.524688,465.589996,196544.0
1690917900,0,2023-08-01 19:25:00,465.584503,466.179901,465.529998,465.913391,155355.0
1690918200,0,2023-08-01 19:30:00,465.959991,466.799987,465.600006,466.709991,253603.0
1690918500,0,2023-08-01 19:35:00,466.670013,466.765014,465.549987,465.820007,264676.0
1690918800,0,2023-08-01 19:40:00,465.769989,466.079986,465.0,465.179992,301729.0
1690919100,0,2023-08-01 19:45:00,465.140014,465.280914,464.809997,465.144805,233656.0
1690919400,0,2023-08-01 19:50:00,465.144805,466.100006,465.029998,466.0,287727.0
1690919700,0,2023-08-01 19:55:00,465.970001,465.970001,464.790008,465.125,541986.0
1690983000,0,2023-08-02 13:30:00,458.309997,458.399993,454.031005,454.113006,2252203.0
1690983300,0,2023-08-02 13:35:00,454.149993,454.760009,451.589996,453.584899,1397781.0
1690983600,0,2023-08-02 13:40:00,453.690002,454.639892,452.820007,453.5,953869.0
1690983900,0,2023-08-02 13:45:00,453.549987,454.209991,452.130004,453.329986,697439.0
1690984200,0,2023-08-02 13:50:00,453.382507,453.649902,451.179992,451.25,833599.0
1690984500,0,2023-08-02 13:55:00,451.25,453.5,451.180114,452.744995,924646.0
1690984800,0,2023-08-02 14:00:00,452.809997,452.899993,451.609985,451.887084,496531.0
1690985100,0,2023-08-02 14:05:00,451.829895,452.380004,450.549987,450.660003,746775.0
1690985400,0,2023-08-02 14:10:00,450.789886,450.789886,448.0,448.260009,1169084.0
1690985700,0,2023-08-02 14:15:00,448.251495,450.660003,448.019989,450.410003,765663.0
1690986000,0,2023-08-02 14:20:00,450.459899,451.279998,450.179992,451.0,612512.0
1690986300,0,2023-08-02 14:25:00,450.994384,452.619995,450.910003,451.399993,671481.0
1690986600,0,2023-08-02 14:30:00,451.470001,452.489898,451.079986,452.295013,442010.0
1690986900,0,2023-08-02 14:35:00,452.319885,452.319885,451.130004,451.320007,317032.0
1690987200,0,2023-08-02 14:40:00,451.309997,451.869903,450.070007,450.380004,504281.0
1690987500,0,2023-08-02 14:45:00,450.329986,450.529998,448.5,449.19989,645765.0
1690987800,0,2023-08-02 14:50:00,449.029998,450.146301,448.950012,449.170013,507068.0
1690988100,0,2023-08-02 14:55:00,449.125,449.269989,447.589996,448.045593,658710.0
1690988400,0,2023-08-02 15:00:00,448.0,448.045501,446.429992,447.889892,798642.0
1690988700,0,2023-08-02 15:05:00,447.880004,448.100006,447.209991,447.695007,511705.0
1690989000,0,2023-08-02 15:10:00,447.700012,447.880004,446.950012,447.3945,467663.0
1690989300,0,2023-08-02 15:15:00,447.440002,447.459991,446.470001,447.091094,539518.0
1690989600,0,2023-08-02 15:20:00,447.091308,447.091308,445.200012,445.310089,757144.0
1690989900,0,2023-08-02 15:25:00,445.329986,445.549987,443.450103,443.667907,997761.0
1690990200,0,2023-08-02 15:30:00,443.779907,444.48999,443.200012,443.714996,668438.0
1690990500,0,2023-08-02 15:35:00,443.630096,446.049896,443.48999,445.25,778023.0
1690990800,0,2023-08-02 15:40:00,445.299987,445.399993,444.440002,444.649993,361220.0
1690991100,0,2023-08-02 15:45:00,444.600006,444.639892,441.690002,441.809997,789206.0
1690991400,0,2023-08-02 15:50:00,441.825408,442.850006,441.220001,442.239288,846637.0
1690991700,0,2023-08-02 15:55:00,442.170104,442.25,440.040008,440.070007,707245.0
1690992000,0,2023-08-02 16:00:00,440.070007,440.109985,437.799987,437.919891,1372502.0
1690992300,0,2023-08-02 16:05:00,437.919891,438.559997,436.700012,437.445007,1099563.0
1690992600,0,2023-08-02 16:10:00,437.445007,437.600006,433.869995,436.299987,1603213.0
1690992900,0,2023-08-02 16:15:00,436.23001,437.48999,435.399993,436.429992,992407.0
1690993200,0,2023-08-02 16:20:00,436.369995,436.779998,434.649993,435.858184,941828.0
1690993500,0,2023-08-02 16:25:00,435.744995,436.48001,434.299987,435.369903,765387.0
1690993800,0,2023-08-02 16:30:00,435.263488,437.850006,435.079986,437.690002,920591.0
1690994100,0,2023-08-02 16:35:00,437.769989,439.290008,437.579986,438.339996,851247.0
1690994400,0,2023-08-02 16:40:00,438.429992,439.109985,437.260009,438.800109,556262.0
1690994700,0,2023-08-02 16:45:00,438.970001,439.73001,438.559997,439.3414,635905.0
1690995000,0,2023-08-02 16:50:00,439.339996,439.640014,437.0,437.659912,556707.0
1690995300,0,2023-08-02 16:55:00,437.709991,439.98999,437.529998,439.73999,517316.0
1690995600,0,2023-08-02 17:00:00,439.73999,440.760101,439.440002,440.579986,621630.0
1690995900,0,2023-08-02 17:05:00,440.575012,440.920013,439.630004,440.869995,472988.0
1690996200,0,2023-08-02 17:10:00,440.910003,441.910003,440.899993,441.535003,545149.0
1690996500,0,2023-08-02 17:15:00,441.450103,442.890014,441.040008,442.353302,636526.0
1690996800,0,2023-08-02 17:20:00,442.295196,442.920013,441.109985,442.5,560275.0
1690997100,0,2023-08-02 17:25:00,442.640014,442.720001,440.670013,442.146209,494564.0
1690997400,0,2023-08-02 17:30:00,442.119995,443.329986,441.540008,442.73001,437109.0
1690997700,0,2023-08-02 17:35:00,442.649993,443.0,441.869995,442.214202,351950.0
1690998000,0,2023-08-02 17:40:00,442.359893,442.676513,441.020111,441.225006,364778.0
1690998300,0,2023-08-02 17:45:00,441.220001,441.769989,440.809997,440.859985,316950.0
1690998600,0,2023-08-02 17:50:00,440.799987,441.579986,440.399993,440.679992,266893.0
1690998900,0,2023-08-02 17:55:00,440.660003,441.119903,439.890014,440.640014,433367.0
1690999200,0,2023-08-02 18:00:00,440.570007,442.429901,440.510101,442.019989,303739.0
1690999500,0,2023-08-02 18:05:00,442.130004,443.75,441.600006,443.225006,532853.0
1690999800,0,2023-08-02 18:10:00,443.200012,443.44989,442.179992,443.053588,365459.0
1691000100,0,2023-08-02 18:15:00,443.159912,444.600006,442.510101,444.499908,463219.0
1691000400,0,2023-08-02 18:20:00,444.429992,444.499908,443.460113,443.714691,410828.0
1691000700,0,2023-08-02 18:25:00,443.73001,444.359985,443.0,443.589996,375860.0
1691001000,0,2023-08-02 18:30:00,443.520111,443.989898,442.809997,443.579193,325466.0
1691001300,0,2023-08-02 18:35:00,443.665008,443.839996,442.299987,442.450012,341201.0
1691001600,0,2023-08-02 18:40:00,442.399993,443.589996,442.300109,442.640014,302438.0
1691001900,0,2023-08-02 18:45:00,442.719909,444.149993,442.540008,443.445007,373054.0
1691002200,0,2023-08-02 18:50:00,443.464996,444.359893,443.269897,443.670013,374341.0
1691002500,0,2023-08-02 18:55:00,443.769989,444.369995,442.950012,444.200012,388675.0
1691002800,0,2023-08-02 19:00:00,444.23999,444.799987,443.559997,444.394989,399156.0
1691003100,0,2023-08-02 19:05:00,444.420013,444.799987,442.048706,442.10379,603752.0
1691003400,0,2023-08-02 19:10:00,442.109985,442.299896,441.334991,442.179992,474739.0
1691003700,0,2023-08-02 19:15:00,442.179992,442.459991,441.0,441.660095,395759.0
1691004000,0,2023-08-02 19:20:00,441.859985,442.260009,441.500091,441.619995,265856.0
1691004300,0,2023-08-02 19:25:00,441.549987,441.779998,440.040588,440.35501,582969.0
1691004600,0,2023-08-02 19:30:00,440.301086,441.140014,440.301086,440.369995,390764.0
1691004900,0,2023-08-02 19:35:00,440.429992,442.488891,440.304901,442.378509,475372.0
1691005200,0,2023-08-02 19:40:00,442.309997,443.450012,441.769989,443.209991,500995.0
1691005500,0,2023-08-02 19:45:00,443.23001,444.390014,442.7901,444.298797,584772.0
1691005800,0,2023-08-02 19:50:00,444.350006,444.450012,443.010009,443.140014,696743.0
1691006100,0,2023-08-02 19:55:00,443.119995,443.769989,442.0,442.630004,1355181.0
1691069400,0,2023-08-03 13:30:00,438.0,441.290008,438.0,440.424987,1982996.0
1691069700,0,2023-08-03 13:35:00,440.640014,445.200012,440.380004,444.950012,1205573.0
1691070000,0,2023-08-03 13:40:00,445.0,445.799987,443.079986,444.33139,1068134.0
1691070300,0,2023-08-03 13:45:00,444.209991,447.029907,443.654998,446.475006,929578.0
1691070600,0,2023-08-03 13:50:00,446.5,447.229888,445.320007,446.390197,754636.0
1691070900,0,2023-08-03 13:55:00,446.459991,449.299896,446.290008,447.890014,1055534.0
1691071200,0,2023-08-03 14:00:00,447.890014,449.950012,447.579986,447.875,995105.0
1691071500,0,2023-08-03 14:05:00,447.829986,448.139892,446.279998,446.834991,836794.0
1691071800,0,2023-08-03 14:10:00,446.847686,448.160003,446.299987,446.350097,682342.0
1691072100,0,2023-08-03 14:15:00,446.468597,446.880004,445.48999,446.459991,568806.0
1691072400,0,2023-08-03 14:20:00,446.390014,446.539886,444.390014,444.709991,588877.0
1691072700,0,2023-08-03 14:25:00,444.769897,444.769897,442.899993,442.98999,707967.0
1691073000,0,2023-08-03 14:30:00,443.049987,446.459991,442.923492,446.339996,723617.0
1691073300,0,2023-08-03 14:35:00,446.339996,447.570007,445.929992,446.937286,604509.0
1691073600,0,2023-08-03 14:40:00,446.839996,447.437988,446.060089,446.734985,392994.0
1691073900,0,2023-08-03 14:45:00,446.765014,447.089996,445.799987,446.577789,373847.0
1691074200,0,2023-08-03 14:50:00,446.544189,446.640014,445.080993,445.98001,544432.0
1691074500,0,2023-08-03 14:55:00,445.959991,448.590209,445.48001,448.535003,567189.0
1691074800,0,2023-08-03 15:00:00,448.535003,449.339996,447.73001,448.209991,519841.0
1691075100,0,2023-08-03 15:05:00,448.285003,448.549987,447.600097,447.984985,287343.0
1691075400,0,2023-08-03 15:10:00,447.869995,448.660003,447.600006,448.048004,318251.0
1691075700,0,2023-08-03 15:15:00,448.200012,451.179992,447.510009,450.174987,856761.0
1691076000,0,2023-08-03 15:20:00,450.160003,450.160003,448.760009,449.049987,377716.0
1691076300,0,2023-08-03 15:25:00,449.055694,449.529998,448.859985,449.181884,269964.0
1691076600,0,2023-08-03 15:30:00,449.279998,449.940002,447.959991,448.297088,363045.0
1691076900,0,2023-08-03 15:35:00,448.299987,449.089996,448.049987,448.408508,259586.0
1691077200,0,2023-08-03 15:40:00,448.410308,449.249908,448.0,448.31491,227032.0
1691077500,0,2023-08-03 15:45:00,448.299987,448.299987,447.149993,447.61499,280555.0
1691077800,0,2023-08-03 15:50:00,447.459991,450.179992,447.410003,449.285003,568309.0
1691078100,0,2023-08-03 15:55:00,449.299987,449.338195,447.799987,448.209991,301389.0
1691078400,0,2023-08-03 16:00:00,448.079986,448.369903,447.440002,448.100006,260881.0
1691078700,0,2023-08-03 16:05:00,448.10501,448.679992,447.818389,448.429992,179410.0
1691079000,0,2023-08-03 16:10:00,448.48001,448.85501,447.170013,447.440002,280101.0
1691079300,0,2023-08-03 16:15:00,447.412506,448.119995,446.700103,447.98001,312534.0
1691079600,0,2023-08-03 16:20:00,447.94699,448.48999,447.709991,448.084991,222588.0
1691079900,0,2023-08-03 16:25:00,448.084991,448.502014,447.399993,448.219909,204931.0
1691080200,0,2023-08-03 16:30:00,448.100006,448.73001,447.660003,447.760009,180601.0
1691080500,0,2023-08-03 16:35:00,447.807586,448.519989,447.700012,447.799987,138362.0
1691080800,0,2023-08-03 16:40:00,447.804992,449.48999,447.760009,448.98001,302487.0
1691081100,0,2023-08-03 16:45:00,448.779998,449.5,448.779998,449.134887,253865.0
1691081400,0,2023-08-03 16:50:00,449.140014,449.450012,448.930114,449.124786,193737.0
1691081700,0,2023-08-03 16:55:00,449.2005,450.0,448.899993,449.503906,311359.0
1691082000,0,2023-08-03 17:00:00,449.640014,450.299987,449.119995,449.690002,256100.0
1691082300,0,2023-08-03 17:05:00,449.630004,450.070007,449.0,449.109985,236147.0
1691082600,0,2023-08-03 17:10:00,449.100006,449.450012,448.890106,448.959991,133922.0
1691082900,0,2023-08-03 17:15:00,448.98999,449.160003,448.260009,448.670104,221168.0
1691083200,0,2023-08-03 17:20:00,448.700012,449.209991,448.300109,449.079986,166927.0
1691083500,0,2023-08-03 17:25:00,449.144989,449.794494,448.410003,448.634704,224316.0
1691083800,0,2023-08-03 17:30:00,448.700012,449.079895,448.23999,448.23999,128598.0
1691084100,0,2023-08-03 17:35:00,448.23999,448.359985,447.709991,448.065002,302155.0
1691084400,0,2023-08-03 17:40:00,448.159912,448.159912,446.809997,447.046905,195772.0
1691084700,0,2023-08-03 17:45:00,447.08139,447.379913,446.5,447.040008,235931.0
1691085000,0,2023-08-03 17:50:00,447.1893,447.45401,446.790008,446.859985,165714.0
1691085300,0,2023-08-03 17:55:00,446.809997,446.839996,446.0,446.255004,310575.0
1691085600,0,2023-08-03 18:00:00,446.119995,446.339904,445.359985,445.520111,355670.0
1691085900,0,2023-08-03 18:05:00,445.570007,446.269989,445.070007,445.080108,396498.0
1691086200,0,2023-08-03 18:10:00,445.144989,446.329986,444.700012,445.670013,336905.0
1691086500,0,2023-08-03 18:15:00,445.754913,446.660003,445.754913,446.524993,228652.0
1691086800,0,2023-08-03 18:20:00,446.589996,446.959991,446.260101,446.768493,187114.0
1691087100,0,2023-08-03 18:25:00,446.879913,446.879913,445.630004,445.856506,216321.0
1691087400,0,2023-08-03 18:30:00,445.940002,446.570007,445.712493,446.10501,183757.0
1691087700,0,2023-08-03 18:35:00,446.079986,446.23001,445.049987,445.157501,260111.0
1691088000,0,2023-08-03 18:40:00,445.25,446.299896,444.808502,445.670013,322287.0
1691088300,0,2023-08-03 18:45:00,445.61499,446.299896,445.200012,445.260009,157484.0
1691088600,0,2023-08-03 18:50:00,445.350006,446.48999,445.25,446.450012,138377.0
1691088900,0,2023-08-03 18:55:00,446.450012,446.549896,445.720001,446.317901,178276.0
1691089200,0,2023-08-03 19:00:00,446.440002,446.459991,445.700012,446.130004,167337.0
1691089500,0,2023-08-03 19:05:00,445.774993,445.829895,444.799987,445.450012,249516.0
1691089800,0,2023-08-03 19:10:00,445.450012,445.510009,443.700012,444.160003,347488.0
1691090100,0,2023-08-03 19:15:00,444.154998,444.510009,443.610107,444.400085,218367.0
1691090400,0,2023-08-03 19:20:00,444.440002,445.070007,444.250091,444.838104,218290.0
1691090700,0,2023-08-03 19:25:00,444.809997,445.229888,444.420013,444.969604,167159.0
1691091000,0,2023-08-03 19:30:00,444.899993,445.48001,444.790008,445.125,239360.0
1691091300,0,2023-08-03 19:35:00,445.149993,445.390014,444.25,444.320007,264247.0
1691091600,0,2023-08-03 19:40:00,444.320007,445.049896,444.119995,444.859985,212981.0
1691091900,0,2023-08-03 19:45:00,444.850006,444.880004,444.269989,444.649993,178168.0
1691092200,0,2023-08-03 19:50:00,444.690002,445.73001,444.640014,445.619995,338946.0
1691092500,0,2023-08-03 19:55:00,445.660003,446.549987,445.019989,445.140014,705236.0
1691155800,0,2023-08-04 13:30:00,449.850006,454.940002,449.820007,454.859985,2422210.0
1691156100,0,2023-08-04 13:35:00,454.800109,456.420013,453.0755,453.700103,1460471.0
1691156400,0,2023-08-04 13:40:00,453.920013,454.059997,450.820007,451.601898,881518.0
1691156700,0,2023-08-04 13:45:00,451.630004,453.119995,450.386505,450.799987,736737.0
1691157000,0,2023-08-04 13:50:00,450.910003,451.1427,447.910003,448.98999,1068466.0
1691157300,0,2023-08-04 13:55:00,449.070007,449.390014,447.220001,447.399993,682996.0
1691157600,0,2023-08-04 14:00:00,447.410003,448.25,444.399993,445.649993,1017337.0
1691157900,0,2023-08-04 14:05:00,445.601409,446.73001,443.929992,446.320007,792756.0
1691158200,0,2023-08-04 14:10:00,446.299987,448.540008,446.200012,446.584991,835692.0
1691158500,0,2023-08-04 14:15:00,446.540008,448.859985,445.809997,448.420013,609407.0
1691158800,0,2023-08-04 14:20:00,448.380004,449.470001,447.234985,449.450012,510431.0
1691159100,0,2023-08-04 14:25:00,449.429992,449.679992,447.549987,448.0,379888.0
1691159400,0,2023-08-04 14:30:00,447.940002,449.98001,447.799987,449.778289,432886.0
1691159700,0,2023-08-04 14:35:00,449.772491,451.399993,449.590087,450.409912,672427.0
1691160000,0,2023-08-04 14:40:00,450.35501,450.950012,448.703704,448.98001,443343.0
1691160300,0,2023-08-04 14:45:00,448.959991,449.880004,448.740112,449.265014,288227.0
1691160600,0,2023-08-04 14:50:00,449.329986,451.470001,449.097503,451.420013,357403.0
1691160900,0,2023-08-04 14:55:00,451.446899,451.459899,450.100006,450.429992,291929.0
1691161200,0,2023-08-04 15:00:00,450.519897,451.450012,450.079986,451.350006,251391.0
1691161500,0,2023-08-04 15:05:00,451.350006,452.299987,450.549987,452.279907,808312.0
1691161800,0,2023-08-04 15:10:00,452.279907,452.519989,451.5,452.0,653836.0
1691162100,0,2023-08-04 15:15:00,452.059997,452.790008,451.410003,451.810089,631068.0
1691162400,0,2023-08-04 15:20:00,451.899993,452.049896,451.100006,451.769989,246216.0
1691162700,0,2023-08-04 15:25:00,451.73999,452.540008,451.600006,452.197814,265230.0
1691163000,0,2023-08-04 15:30:00,452.228088,452.23999,451.549987,451.889892,192967.0
1691163300,0,2023-08-04 15:35:00,451.769989,452.799987,450.440002,450.875,322653.0
1691163600,0,2023-08-04 15:40:00,450.825012,452.579986,450.704986,452.281402,305691.0
1691163900,0,2023-08-04 15:45:00,452.420013,453.100006,451.89331,453.02481,316688.0
1691164200,0,2023-08-04 15:50:00,453.029998,453.220001,452.100006,452.820007,245201.0
1691164500,0,2023-08-04 15:55:00,452.589996,452.749908,451.73999,452.190002,253737.0
1691164800,0,2023-08-04 16:00:00,452.23999,452.640014,451.920013,452.197113,187197.0
1691165100,0,2023-08-04 16:05:00,452.144989,452.401794,451.160003,451.212707,241014.0
1691165400,0,2023-08-04 16:10:00,451.220001,452.5,451.170013,452.399993,190503.0
1691165700,0,2023-08-04 16:15:00,452.290008,452.532196,451.640014,452.220001,171080.0
1691166000,0,2023-08-04 16:20:00,452.23999,452.570007,451.540008,452.514495,266078.0
1691166300,0,2023-08-04 16:25:00,452.549896,453.75,452.399993,453.73001,390348.0
1691166600,0,2023-08-04 16:30:00,453.73001,454.329986,453.650085,453.959991,463356.0
1691166900,0,2023-08-04 16:35:00,454.0,455.350006,453.899993,455.049987,535763.0
1691167200,0,2023-08-04 16:40:00,455.049987,455.329986,454.589996,455.279998,351126.0
1691167500,0,2023-08-04 16:45:00,455.279998,455.669891,454.73001,455.059997,345758.0
1691167800,0,2023-08-04 16:50:00,455.070495,455.539886,454.5,455.433197,400178.0
1691168100,0,2023-08-04 16:55:00,455.450012,455.48001,454.769989,455.010101,177570.0
1691168400,0,2023-08-04 17:00:00,455.089996,455.299987,453.75,454.079986,300309.0
1691168700,0,2023-08-04 17:05:00,454.200012,454.209991,453.032196,453.575012,328630.0
1691169000,0,2023-08-04 17:10:00,453.549987,454.390014,453.149993,454.200103,240359.0
1691169300,0,2023-08-04 17:15:00,454.200103,454.404998,453.589996,454.150085,250183.0
1691169600,0,2023-08-04 17:20:00,454.25,454.260009,453.049987,453.309997,159613.0
1691169900,0,2023-08-04 17:25:00,453.200103,453.269897,452.149993,452.799987,353242.0
1691170200,0,2023-08-04 17:30:00,452.75,453.320007,452.519989,453.149993,184277.0
1691170500,0,2023-08-04 17:35:00,453.192291,453.299987,452.541198,452.674987,131715.0
1691170800,0,2023-08-04 17:40:00,452.609985,453.200012,452.028411,452.859985,264704.0
1691171100,0,2023-08-04 17:45:00,452.881591,454.049987,452.809997,453.802886,260046.0
1691171400,0,2023-08-04 17:50:00,453.75,453.880004,452.920104,453.040008,144173.0
1691171700,0,2023-08-04 17:55:00,453.100006,453.100006,451.050109,451.73999,375400.0
1691172000,0,2023-08-04 18:00:00,451.73999,451.849914,449.720001,449.979888,542783.0
1691172300,0,2023-08-04 18:05:00,450.079895,451.190002,449.549987,451.04721,399748.0
1691172600,0,2023-08-04 18:10:00,450.940002,451.759887,450.200012,451.195007,272678.0
1691172900,0,2023-08-04 18:15:00,451.109985,451.279998,449.709991,449.959991,328124.0
1691173200,0,2023-08-04 18:20:00,449.959991,450.089996,449.200012,449.244995,336152.0
1691173500,0,2023-08-04 18:25:00,449.200012,450.23999,449.0,449.309997,308009.0
1691173800,0,2023-08-04 18:30:00,449.25,450.100006,448.5,448.890014,364222.0
1691174100,0,2023-08-04 18:35:00,448.869995,449.059997,446.589996,446.882904,489175.0
1691174400,0,2023-08-04 18:40:00,446.859985,447.399993,445.869995,447.049987,619454.0
1691174700,0,2023-08-04 18:45:00,446.959991,447.059906,445.940002,446.839996,373659.0
1691175000,0,2023-08-04 18:50:00,446.950012,448.200012,446.34851,446.48999,513009.0
1691175300,0,2023-08-04 18:55:00,446.48999,446.698699,445.420013,445.880004,405143.0
1691175600,0,2023-08-04 19:00:00,445.883911,446.799987,445.78009,446.390014,354261.0
1691175900,0,2023-08-04 19:05:00,446.429992,446.720001,445.850006,446.100006,296695.0
1691176200,0,2023-08-04 19:10:00,446.100006,447.849304,446.059997,447.668701,395490.0
1691176500,0,2023-08-04 19:15:00,447.600006,448.279998,446.619995,446.828491,323311.0
1691176800,0,2023-08-04 19:20:00,446.907501,447.600006,446.300109,446.5,222275.0
1691177100,0,2023-08-04 19:25:00,446.48001,447.049896,445.880004,446.845001,288716.0
1691177400,0,2023-08-04 19:30:00,446.929992,447.369995,446.549987,446.679992,296641.0
1691177700,0,2023-08-04 19:35:00,446.630004,446.999908,445.589996,445.73001,317537.0
1691178000,0,2023-08-04 19:40:00,445.720001,446.259887,445.510009,445.915008,259306.0
1691178300,0,2023-08-04 19:45:00,445.859985,446.649993,445.660003,446.144989,245599.0
1691178600,0,2023-08-04 19:50:00,446.108489,446.700012,445.339996,445.899993,599570.0
1691178900,0,2023-08-04 19:55:00,445.880004,448.0,445.880004,446.890014,1003706.0
1691415000,0,2023-08-07 13:30:00,451.109985,454.409912,451.0,453.190002,1888708.0
1691415300,0,2023-08-07 13:35:00,453.038787,454.179992,452.170104,453.690002,817228.0
1691415600,0,2023-08-07 13:40:00,453.589996,454.600006,452.359985,453.180114,1030423.0
1691415900,0,2023-08-07 13:45:00,453.209991,454.069885,450.049987,450.704986,954552.0
1691416200,0,2023-08-07 13:50:00,450.75,453.779998,450.549285,453.579986,717352.0
1691416500,0,2023-08-07 13:55:00,453.649993,454.709991,452.459991,452.920013,750530.0
1691416800,0,2023-08-07 14:00:00,452.78009,453.189788,450.351196,451.609191,759504.0
1691417100,0,2023-08-07 14:05:00,451.714996,453.660003,450.630004,453.559692,591235.0
1691417400,0,2023-08-07 14:10:00,453.39151,453.609985,451.299987,451.609985,448338.0
1691417700,0,2023-08-07 14:15:00,451.75,453.059997,451.320007,452.679992,396161.0
1691418000,0,2023-08-07 14:20:00,452.820007,453.700012,452.290008,453.589996,362296.0
1691418300,0,2023-08-07 14:25:00,453.548095,454.799987,453.200012,453.785003,678564.0
1691418600,0,2023-08-07 14:30:00,453.829986,454.299987,453.209991,453.929992,343520.0
1691418900,0,2023-08-07 14:35:00,453.899688,454.904998,453.560089,454.175994,452565.0
1691419200,0,2023-08-07 14:40:00,454.170013,455.399993,453.700012,453.734985,575212.0
1691419500,0,2023-08-07 14:45:00,453.660003,454.204895,453.100006,453.785003,314999.0
1691419800,0,2023-08-07 14:50:00,453.820007,454.019989,452.299987,452.410095,392312.0
1691420100,0,2023-08-07 14:55:00,452.450012,453.0,451.869995,452.329986,356152.0
1691420400,0,2023-08-07 15:00:00,452.225402,452.48999,451.630004,451.86499,332974.0
1691420700,0,2023-08-07 15:05:00,451.820007,451.920013,450.25,450.454986,542442.0
1691421000,0,2023-08-07 15:10:00,450.380004,451.600006,450.059997,451.540008,356586.0
1691421300,0,2023-08-07 15:15:00,451.545013,451.809997,449.100006,449.510009,474388.0
1691421600,0,2023-08-07 15:20:00,449.48001,450.649902,449.369995,449.720001,334779.0
1691421900,0,2023-08-07 15:25:00,449.73001,450.574584,449.100097,449.810394,248395.0
1691422200,0,2023-08-07 15:30:00,449.73999,450.126403,448.380004,449.049987,426698.0
1691422500,0,2023-08-07 15:35:00,449.018005,450.010009,448.899993,449.660003,295163.0
1691422800,0,2023-08-07 15:40:00,449.649993,450.149993,449.234313,449.815002,260576.0
1691423100,0,2023-08-07 15:45:00,449.860595,450.156799,449.040008,450.019989,273684.0
1691423400,0,2023-08-07 15:50:00,450.095001,450.73999,449.609985,450.674987,279826.0
1691423700,0,2023-08-07 15:55:00,450.609985,452.299987,450.609985,452.234313,447147.0
1691424000,0,2023-08-07 16:00:00,452.23999,452.899993,451.809997,452.119995,378511.0
1691424300,0,2023-08-07 16:05:00,452.10501,452.440002,451.600097,451.77481,237684.0
1691424600,0,2023-08-07 16:10:00,451.878601,452.418212,451.245391,451.760009,193501.0
1691424900,0,2023-08-07 16:15:00,451.73999,451.9794,450.910003,451.5,215825.0
1691425200,0,2023-08-07 16:20:00,451.549987,451.549987,450.359985,451.084991,230882.0
1691425500,0,2023-08-07 16:25:00,451.10501,452.19989,451.03009,451.820007,238236.0
1691425800,0,2023-08-07 16:30:00,451.809997,452.130004,448.910003,449.404998,412003.0
1691426100,0,2023-08-07 16:35:00,449.504302,450.049987,448.859985,448.902587,326286.0
1691426400,0,2023-08-07 16:40:00,448.899993,449.369995,448.589996,449.059997,280833.0
1691426700,0,2023-08-07 16:45:00,449.11499,449.25,447.799987,449.029998,425994.0
1691427000,0,2023-08-07 16:50:00,449.100006,449.391998,448.809997,448.851898,263902.0
1691427300,0,2023-08-07 16:55:00,448.885009,449.0,447.910003,448.934997,376821.0
1691427600,0,2023-08-07 17:00:00,448.934997,449.290008,448.194793,448.549987,240533.0
1691427900,0,2023-08-07 17:05:00,448.549987,448.66629,447.399993,448.109893,264735.0
1691428200,0,2023-08-07 17:10:00,447.990112,448.3833,447.149993,447.279998,426468.0
1691428500,0,2023-08-07 17:15:00,447.339996,447.899993,447.130004,447.845001,234080.0
1691428800,0,2023-08-07 17:20:00,447.890014,448.100006,447.079986,447.119995,276180.0
1691429100,0,2023-08-07 17:25:00,447.130004,448.459197,447.130004,447.73001,277410.0
1691429400,0,2023-08-07 17:30:00,447.765014,447.950714,446.450012,446.98001,551214.0
1691429700,0,2023-08-07 17:35:00,447.029998,447.329986,446.698791,446.790008,242332.0
1691430000,0,2023-08-07 17:40:00,446.829315,447.299896,446.520111,446.789886,213643.0
1691430300,0,2023-08-07 17:45:00,446.700012,447.579986,445.63449,447.274993,476372.0
1691430600,0,2023-08-07 17:50:00,447.216888,447.910003,447.049987,447.542114,279662.0
1691430900,0,2023-08-07 17:55:00,447.60501,448.559997,447.450012,448.368103,264345.0
1691431200,0,2023-08-07 18:00:00,448.299987,448.98001,447.910003,448.619995,268829.0
1691431500,0,2023-08-07 18:05:00,448.549987,449.049987,448.179199,448.73001,224835.0
1691431800,0,2023-08-07 18:10:00,448.819885,448.859985,447.910003,447.940093,423605.0
1691432100,0,2023-08-07 18:15:00,447.98001,448.937591,447.646209,448.880004,289328.0
1691432400,0,2023-08-07 18:20:00,448.845001,448.959899,448.059997,448.167388,166076.0
1691432700,0,2023-08-07 18:25:00,448.089996,448.140014,447.0,447.329986,286860.0
1691433000,0,2023-08-07 18:30:00,447.399993,448.899993,447.399993,448.759185,194640.0
1691433300,0,2023-08-07 18:35:00,448.679992,448.829986,448.330108,448.429992,137129.0
1691433600,0,2023-08-07 18:40:00,448.429992,448.609985,448.109985,448.399993,124230.0
1691433900,0,2023-08-07 18:45:00,448.359985,448.899902,448.116912,448.674011,158165.0
1691434200,0,2023-08-07 18:50:00,448.799987,448.98999,448.25,448.738006,169089.0
1691434500,0,2023-08-07 18:55:00,448.706695,449.48999,448.5,449.089996,276337.0
1691434800,0,2023-08-07 19:00:00,449.109985,450.209991,449.109985,450.0,359968.0
1691435100,0,2023-08-07 19:05:00,449.997009,450.671203,449.829986,450.099914,369026.0
1691435400,0,2023-08-07 19:10:00,450.035003,450.311004,449.570007,449.73999,193136.0
1691435700,0,2023-08-07 19:15:00,449.670013,450.344299,449.410003,449.609985,220937.0
1691436000,0,2023-08-07 19:20:00,449.667694,450.390014,449.540008,450.25,198289.0
1691436300,0,2023-08-07 19:25:00,450.202514,450.329986,449.760009,449.859985,198612.0
1691436600,0,2023-08-07 19:30:00,449.893005,450.850006,449.549987,450.760009,302669.0
1691436900,0,2023-08-07 19:35:00,450.678985,451.470001,450.579986,451.369995,363512.0
1691437200,0,2023-08-07 19:40:00,451.369995,451.769989,451.110107,451.255004,282448.0
1691437500,0,2023-08-07 19:45:00,451.220001,452.470001,450.869995,452.23999,404862.0
1691437800,0,2023-08-07 19:50:00,452.125213,453.19989,451.809997,452.945007,494734.0
1691438100,0,2023-08-07 19:55:00,452.910003,454.279998,452.910003,454.209991,932223.0
1691501400,0,2023-08-08 13:30:00,450.375,451.299896,448.558685,449.809997,1525671.0
1691501700,0,2023-08-08 13:35:00,451.5,452.420013,449.300109,451.473114,985107.0
1691502000,0,2023-08-08 13:40:00,451.339996,451.429901,449.100006,449.809997,493467.0
1691502300,0,2023-08-08 13:45:00,449.744995,449.799987,446.299987,446.720001,862457.0
1691502600,0,2023-08-08 13:50:00,446.820007,446.9729,445.649993,446.630004,655973.0
1691502900,0,2023-08-08 13:55:00,446.589996,448.040008,446.140014,446.869995,566084.0
1691503200,0,2023-08-08 14:00:00,446.760009,447.499908,445.700012,447.290008,525245.0
1691503500,0,2023-08-08 14:05:00,447.319885,449.0,447.100097,447.910003,565095.0
1691503800,0,2023-08-08 14:10:00,447.915008,447.915008,446.180114,446.440002,519782.0
1691504100,0,2023-08-08 14:15:00,446.416992,447.709899,446.0,446.98001,502633.0
1691504400,0,2023-08-08 14:20:00,446.910003,447.549896,446.23999,446.329986,307212.0
1691504700,0,2023-08-08 14:25:00,446.269989,448.299896,445.850006,448.070007,585478.0
1691505000,0,2023-08-08 14:30:00,448.029998,448.350006,446.359985,447.075012,433089.0
1691505300,0,2023-08-08 14:35:00,447.075012,447.640014,446.559997,447.540008,304775.0
1691505600,0,2023-08-08 14:40:00,447.53009,448.220001,446.899993,447.954986,350831.0
1691505900,0,2023-08-08 14:45:00,448.010009,448.040008,446.412414,446.73001,333741.0
1691506200,0,2023-08-08 14:50:00,446.714996,447.469604,446.079986,447.444396,463887.0
1691506500,0,2023-08-08 14:55:00,447.44989,447.820007,446.0,446.466796,500990.0
1691506800,0,2023-08-08 15:00:00,446.329986,446.890014,445.660003,446.086486,419750.0
1691507100,0,2023-08-08 15:05:00,446.040008,446.970001,445.570007,446.799987,457193.0
1691507400,0,2023-08-08 15:10:00,446.75,447.549011,446.380004,447.304992,384233.0
1691507700,0,2023-08-08 15:15:00,447.279998,447.619995,446.529998,447.031402,311853.0
1691508000,0,2023-08-08 15:20:00,447.036102,447.23001,446.0,447.23001,312548.0
1691508300,0,2023-08-08 15:25:00,447.225006,449.799987,445.880004,448.752105,879060.0
1691508600,0,2023-08-08 15:30:00,448.830902,451.372497,448.299987,448.950012,1205772.0
1691508900,0,2023-08-08 15:35:00,448.73999,449.200012,447.880004,448.309906,446737.0
1691509200,0,2023-08-08 15:40:00,448.220001,448.390014,442.723999,443.910003,1366815.0
1691509500,0,2023-08-08 15:45:00,443.910003,443.959899,440.560089,440.890014,1268449.0
1691509800,0,2023-08-08 15:50:00,440.820007,442.899993,440.820007,442.358886,978397.0
1691510100,0,2023-08-08 15:55:00,442.290008,443.619995,441.820007,443.359985,704004.0
1691510400,0,2023-08-08 16:00:00,443.401794,444.209991,442.649993,443.691314,566075.0
1691510700,0,2023-08-08 16:05:00,443.819793,444.75,443.029998,444.550994,517386.0
1691511000,0,2023-08-08 16:10:00,444.515014,444.600006,443.279998,443.779998,361050.0
1691511300,0,2023-08-08 16:15:00,443.920013,445.259887,443.880004,445.019989,448434.0
1691511600,0,2023-08-08 16:20:00,444.970001,445.799987,444.179992,445.156005,479923.0
1691511900,0,2023-08-08 16:25:00,445.170013,445.350006,444.5,444.91751,244893.0
1691512200,0,2023-08-08 16:30:00,445.049987,445.950012,444.64331,445.659301,341348.0
1691512500,0,2023-08-08 16:35:00,445.654296,445.880004,444.800109,445.234985,278881.0
1691512800,0,2023-08-08 16:40:00,445.154998,445.271392,443.910003,444.019195,246507.0
1691513100,0,2023-08-08 16:45:00,443.940002,444.139892,443.519989,443.774993,273065.0
1691513400,0,2023-08-08 16:50:00,443.799987,443.859405,443.029998,443.254211,292151.0
1691513700,0,2023-08-08 16:55:00,443.299987,443.679992,442.559997,443.580108,395677.0
1691514000,0,2023-08-08 17:00:00,443.679992,444.700012,443.410003,444.35501,392340.0
1691514300,0,2023-08-08 17:05:00,444.399993,444.670013,443.200103,443.26239,274078.0
1691514600,0,2023-08-08 17:10:00,443.220001,444.205993,442.920013,444.154602,268642.0
1691514900,0,2023-08-08 17:15:00,444.160003,445.48999,444.090209,445.034698,333101.0
1691515200,0,2023-08-08 17:20:00,445.070495,445.390014,444.450012,444.665008,251925.0
1691515500,0,2023-08-08 17:25:00,444.668609,445.100006,444.140014,444.954986,173108.0
1691515800,0,2023-08-08 17:30:00,444.920013,445.679992,444.799987,444.990997,231429.0
1691516100,0,2023-08-08 17:35:00,444.929992,444.959991,443.839996,444.640014,241637.0
1691516400,0,2023-08-08 17:40:00,444.700012,445.089996,444.208709,444.940002,151413.0
1691516700,0,2023-08-08 17:45:00,444.829986,445.359893,444.25,444.917297,249339.0
1691517000,0,2023-08-08 17:50:00,444.923187,445.839996,444.624786,445.720001,297878.0
1691517300,0,2023-08-08 17:55:00,445.67929,446.509002,445.48999,446.109985,448005.0
1691517600,0,2023-08-08 18:00:00,446.154998,446.420013,445.019989,445.271392,306731.0
1691517900,0,2023-08-08 18:05:00,445.265014,446.100006,445.133697,445.635009,238582.0
1691518200,0,2023-08-08 18:10:00,445.640014,446.940002,445.260009,446.726501,268951.0
1691518500,0,2023-08-08 18:15:00,446.779907,447.639892,446.690002,447.190002,320661.0
1691518800,0,2023-08-08 18:20:00,447.220001,447.5,446.410003,446.440002,286233.0
1691519100,0,2023-08-08 18:25:00,446.429992,446.790008,446.149993,446.693695,222339.0
1691519400,0,2023-08-08 18:30:00,446.649993,446.899902,445.779998,446.320007,204995.0
1691519700,0,2023-08-08 18:35:00,446.243499,446.75,446.000091,446.279998,182902.0
1691520000,0,2023-08-08 18:40:00,446.23001,446.282012,444.720001,444.953186,348516.0
1691520300,0,2023-08-08 18:45:00,445.005004,445.48999,444.760009,445.426391,230734.0
1691520600,0,2023-08-08 18:50:00,445.48001,445.589996,444.720001,445.299285,195127.0
1691520900,0,2023-08-08 18:55:00,445.304992,447.380004,445.220092,446.744995,429574.0
1691521200,0,2023-08-08 19:00:00,446.700012,447.130004,446.100006,446.764099,219577.0
1691521500,0,2023-08-08 19:05:00,446.839904,446.929992,445.769989,445.880004,214586.0
1691521800,0,2023-08-08 19:10:00,445.859985,446.170013,445.660003,445.893005,164958.0
1691522100,0,2023-08-08 19:15:00,445.878204,446.350006,445.410003,445.709991,201426.0
1691522400,0,2023-08-08 19:20:00,445.720001,446.5,445.650299,446.458587,193300.0
1691522700,0,2023-08-08 19:25:00,446.5,446.899993,446.100006,446.470001,196551.0
1691523000,0,2023-08-08 19:30:00,446.454986,446.609893,444.511596,444.7901,324749.0
1691523300,0,2023-08-08 19:35:00,444.801208,445.690002,444.559997,445.269989,290779.0
1691523600,0,2023-08-08 19:40:00,445.265014,446.75,445.2164,446.279998,319839.0
1691523900,0,2023-08-08 19:45:00,446.30191,447.350006,446.209991,446.637695,405117.0
1691524200,0,2023-08-08 19:50:00,446.625,447.369903,446.200012,446.394989,356537.0
1691524500,0,2023-08-08 19:55:00,446.359985,447.100006,446.359985,446.589996,647120.0
1691587800,0,2023-08-09 13:30:00,442.73999,443.119995,438.350006,438.720001,2332243.0
1691588100,0,2023-08-09 13:35:00,438.769989,439.290008,436.23999,436.450103,1415026.0
1691588400,0,2023-08-09 13:40:00,436.369995,436.973999,434.040008,434.399993,1688158.0
1691588700,0,2023-08-09 13:45:00,434.410003,435.160003,432.619995,433.760009,1639406.0
1691589000,0,2023-08-09 13:50:00,433.73999,434.970001,432.540008,434.622711,1025701.0
1691589300,0,2023-08-09 13:55:00,434.600006,435.690002,434.470001,434.829986,879226.0
1691589600,0,2023-08-09 14:00:00,434.859985,436.100006,434.049987,434.885009,872922.0
1691589900,0,2023-08-09 14:05:00,434.85501,435.299987,433.23001,433.475006,641685.0
1691590200,0,2023-08-09 14:10:00,433.470001,435.959991,433.200103,435.934997,887984.0
1691590500,0,2023-08-09 14:15:00,435.950012,435.970001,434.179992,434.448608,733244.0
1691590800,0,2023-08-09 14:20:00,434.380004,434.5,431.200012,432.299987,1221783.0
1691591100,0,2023-08-09 14:25:00,432.320007,433.130004,431.869995,432.999908,813970.0
1691591400,0,2023-08-09 14:30:00,432.915008,433.369995,432.420989,432.920013,469682.0
1691591700,0,2023-08-09 14:35:00,432.850006,432.869995,430.549987,430.970001,883641.0
1691592000,0,2023-08-09 14:40:00,430.940093,431.010009,428.75,429.448913,1510134.0
1691592300,0,2023-08-09 14:45:00,429.415008,429.929992,428.769989,428.779998,765990.0
1691592600,0,2023-08-09 14:50:00,428.770202,429.159912,426.820007,427.089996,888659.0
1691592900,0,2023-08-09 14:55:00,426.589996,426.846893,424.110107,424.339996,1939306.0
1691593200,0,2023-08-09 15:00:00,424.329986,426.920013,424.119995,426.690002,1489236.0
1691593500,0,2023-08-09 15:05:00,426.679992,427.380004,425.179992,425.221405,1033464.0
1691593800,0,2023-08-09 15:10:00,425.210113,425.450012,421.48001,421.48001,1271581.0
1691594100,0,2023-08-09 15:15:00,421.5,423.5,421.339996,423.23001,1168749.0
1691594400,0,2023-08-09 15:20:00,423.200012,423.392089,421.910003,422.799987,987883.0
1691594700,0,2023-08-09 15:25:00,422.829986,424.98001,422.709991,424.779907,978898.0
1691595000,0,2023-08-09 15:30:00,424.700012,426.529998,423.799987,426.279998,919728.0
1691595300,0,2023-08-09 15:35:00,426.23001,426.73999,424.640014,425.049987,822954.0
1691595600,0,2023-08-09 15:40:00,425.130004,426.239501,424.380004,424.680114,616037.0
1691595900,0,2023-08-09 15:45:00,424.720001,426.23001,424.679992,425.260009,708090.0
1691596200,0,2023-08-09 15:50:00,425.190002,426.440002,424.559997,425.820098,777670.0
1691596500,0,2023-08-09 15:55:00,426.076385,427.5,425.751007,426.98001,706111.0
1691596800,0,2023-08-09 16:00:00,426.850006,428.48001,426.720092,428.269989,797428.0
1691597100,0,2023-08-09 16:05:00,428.217407,428.339996,427.200012,427.569885,584618.0
1691597400,0,2023-08-09 16:10:00,427.434204,428.421112,426.799987,428.421112,532106.0
1691597700,0,2023-08-09 16:15:00,428.399993,429.23999,428.268005,428.679992,564843.0
1691598000,0,2023-08-09 16:20:00,428.679992,429.600006,427.619995,429.589996,515714.0
1691598300,0,2023-08-09 16:25:00,429.630004,429.969909,429.059997,429.720001,664904.0
1691598600,0,2023-08-09 16:30:00,429.640014,430.190002,429.295013,429.299987,545248.0
1691598900,0,2023-08-09 16:35:00,429.321289,429.549987,428.570007,429.25,453223.0
1691599200,0,2023-08-09 16:40:00,429.204986,429.653991,428.399993,428.454986,446344.0
1691599500,0,2023-08-09 16:45:00,428.48999,430.0,428.179992,429.470001,417920.0
1691599800,0,2023-08-09 16:50:00,429.389495,429.630004,427.299987,427.380004,658405.0
1691600100,0,2023-08-09 16:55:00,427.399993,427.940002,426.959991,427.220001,464252.0
1691600400,0,2023-08-09 17:00:00,427.248809,428.600006,427.079986,428.410003,349433.0
1691600700,0,2023-08-09 17:05:00,428.499908,429.399993,428.080108,429.299896,411383.0
1691601000,0,2023-08-09 17:10:00,429.220092,430.660003,428.940002,430.549987,549209.0
1691601300,0,2023-08-09 17:15:00,430.670013,431.410003,430.559997,431.0,721730.0
1691601600,0,2023-08-09 17:20:00,431.109985,431.273986,430.519989,430.850006,391969.0
1691601900,0,2023-08-09 17:25:00,430.850006,431.149993,430.5,430.794494,285384.0
1691602200,0,2023-08-09 17:30:00,430.850006,431.970001,430.260009,430.60501,544921.0
1691602500,0,2023-08-09 17:35:00,430.599212,431.695587,430.2901,431.521697,381324.0
1691602800,0,2023-08-09 17:40:00,431.519989,431.650085,430.559997,430.994995,319492.0
1691603100,0,2023-08-09 17:45:00,430.959991,431.299987,430.119995,430.279998,372586.0
1691603400,0,2023-08-09 17:50:00,430.26239,431.25,430.25,431.09439,279998.0
1691603700,0,2023-08-09 17:55:00,431.109985,431.44989,430.350006,430.670013,309113.0
1691604000,0,2023-08-09 18:00:00,430.600006,431.325012,430.299987,431.325012,262909.0
1691604300,0,2023-08-09 18:05:00,431.279998,431.749908,431.070007,431.5,351273.0
1691604600,0,2023-08-09 18:10:00,431.420013,432.790008,431.140014,432.520111,536659.0
1691604900,0,2023-08-09 18:15:00,432.581909,432.869995,432.299987,432.559906,399049.0
1691605200,0,2023-08-09 18:20:00,432.579895,432.709899,432.049987,432.100006,303881.0
1691605500,0,2023-08-09 18:25:00,432.100006,433.23001,432.000091,433.144989,420894.0
1691605800,0,2023-08-09 18:30:00,433.170013,433.749908,432.299987,432.320007,532688.0
1691606100,0,2023-08-09 18:35:00,432.316192,432.619995,432.060089,432.404998,325694.0
1691606400,0,2023-08-09 18:40:00,432.399993,432.408203,431.100006,432.132202,452407.0
1691606700,0,2023-08-09 18:45:00,432.149993,432.209899,431.380004,431.545013,325850.0
1691607000,0,2023-08-09 18:50:00,431.487487,431.589996,429.406585,429.7901,746434.0
1691607300,0,2023-08-09 18:55:00,429.845001,430.729888,429.769989,429.959991,414002.0
1691607600,0,2023-08-09 19:00:00,429.964996,430.465209,429.649993,430.109985,357300.0
1691607900,0,2023-08-09 19:05:00,430.200012,430.200012,428.100006,428.203491,684593.0
1691608200,0,2023-08-09 19:10:00,428.25,429.0,427.709991,428.785003,640329.0
1691608500,0,2023-08-09 19:15:00,428.720001,428.924713,428.059997,428.660797,437441.0
1691608800,0,2023-08-09 19:20:00,428.679901,429.23999,428.260009,428.619995,411154.0
1691609100,0,2023-08-09 19:25:00,428.649993,429.380004,427.950103,428.147613,438877.0
1691609400,0,2023-08-09 19:30:00,428.095001,428.329895,427.23001,427.850006,572309.0
1691609700,0,2023-08-09 19:35:00,427.779907,428.429901,427.121002,427.331512,476675.0
1691610000,0,2023-08-09 19:40:00,427.304992,428.470001,427.304992,427.850006,478417.0
1691610300,0,2023-08-09 19:45:00,427.829986,428.290008,426.73001,427.575012,803814.0
1691610600,0,2023-08-09 19:50:00,427.5,428.183288,426.975006,427.243286,606659.0
1691610900,0,2023-08-09 19:55:00,427.190002,427.190002,425.350006,425.450012,1441706.0
1691674200,0,2023-08-10 13:30:00,421.600006,427.48001,418.350006,427.390014,4382708.0
1691674500,0,2023-08-10 13:35:00,427.399993,428.408294,426.055999,427.657012,1360863.0
1691674800,0,2023-08-10 13:40:00,427.519989,428.880004,427.170013,428.415008,1004579.0
1691675100,0,2023-08-10 13:45:00,428.559906,433.170013,428.130004,431.820007,1686283.0
1691675400,0,2023-08-10 13:50:00,431.875,433.329498,431.200012,432.859985,1082382.0
1691675700,0,2023-08-10 13:55:00,432.989898,433.879913,431.511108,433.660003,809763.0
1691676000,0,2023-08-10 14:00:00,433.556884,435.73999,433.340087,433.98001,1404719.0
1691676300,0,2023-08-10 14:05:00,434.089996,434.700012,432.810089,433.320007,728273.0
1691676600,0,2023-08-10 14:10:00,433.424987,433.479309,431.5,431.920013,841092.0
1691676900,0,2023-08-10 14:15:00,432.029998,433.25,430.549987,430.75,1070511.0
1691677200,0,2023-08-10 14:20:00,430.773101,431.190002,429.529998,430.029998,859554.0
1691677500,0,2023-08-10 14:25:00,430.024993,430.149902,428.529998,429.570007,787336.0
1691677800,0,2023-08-10 14:30:00,429.519989,431.48001,429.459991,431.0,757433.0
1691678100,0,2023-08-10 14:35:00,431.084991,431.549987,427.290008,428.070007,902500.0
1691678400,0,2023-08-10 14:40:00,428.059997,428.290008,426.869995,428.089904,753638.0
1691678700,0,2023-08-10 14:45:00,428.100006,428.772308,426.200012,428.108001,836817.0
1691679000,0,2023-08-10 14:50:00,428.169891,428.850006,426.679992,428.510009,701663.0
1691679300,0,2023-08-10 14:55:00,428.524993,429.299987,427.200012,427.429992,554206.0
1691679600,0,2023-08-10 15:00:00,425.858001,426.350006,425.399993,425.579986,969499.0
1691679900,0,2023-08-10 15:05:00,425.549987,426.899902,424.320007,425.899993,825214.0
1691680200,0,2023-08-10 15:10:00,425.970306,427.409912,425.577911,426.850006,597580.0
1691680500,0,2023-08-10 15:15:00,426.779998,426.779998,424.5,425.0195,671320.0
1691680800,0,2023-08-10 15:20:00,424.537902,424.910003,423.579986,424.195007,690898.0
1691681100,0,2023-08-10 15:25:00,424.140014,425.48999,424.050109,425.140014,438716.0
1691681400,0,2023-08-10 15:30:00,425.290008,425.899902,423.690002,425.829986,606717.0
1691681700,0,2023-08-10 15:35:00,425.800109,427.200012,425.600006,426.836486,606562.0
1691682000,0,2023-08-10 15:40:00,426.86499,426.950012,424.109985,424.649993,542927.0
1691682300,0,2023-08-10 15:45:00,424.61499,424.633911,422.260009,422.900299,714277.0
1691682600,0,2023-08-10 15:50:00,422.779998,422.869995,421.270111,422.160003,666850.0
1691682900,0,2023-08-10 15:55:00,422.029998,422.799987,421.279998,422.5,542969.0
1691683200,0,2023-08-10 16:00:00,422.510009,423.144989,421.279998,422.850006,491546.0
1691683500,0,2023-08-10 16:05:00,422.940002,423.709991,422.652008,422.934997,430238.0
1691683800,0,2023-08-10 16:10:00,422.870086,424.299896,422.5,423.5,518972.0
1691684100,0,2023-08-10 16:15:00,423.510009,424.079986,422.880004,423.429992,323360.0
1691684400,0,2023-08-10 16:20:00,423.424987,424.98999,422.900085,424.470001,536964.0
1691684700,0,2023-08-10 16:25:00,424.579986,424.579986,422.059997,423.834014,528250.0
1691685000,0,2023-08-10 16:30:00,423.929992,424.869995,423.579986,424.329986,325377.0
1691685300,0,2023-08-10 16:35:00,424.334991,425.48999,423.700012,425.059997,427325.0
1691685600,0,2023-08-10 16:40:00,425.071685,425.279998,424.309997,425.028686,301145.0
1691685900,0,2023-08-10 16:45:00,425.0,425.850006,424.920013,425.269989,390968.0
1691686200,0,2023-08-10 16:50:00,425.200103,425.359985,423.500091,423.700012,359621.0
1691686500,0,2023-08-10 16:55:00,423.769989,424.179901,422.130004,422.799987,399778.0
1691686800,0,2023-08-10 17:00:00,422.799987,423.48999,422.350006,423.154998,319766.0
1691687100,0,2023-08-10 17:05:00,423.109985,423.899993,423.109985,423.73001,262247.0
1691687400,0,2023-08-10 17:10:00,423.799987,424.100006,423.210113,423.820007,272638.0
1691687700,0,2023-08-10 17:15:00,423.769989,423.906097,423.0,423.741699,205896.0
1691688000,0,2023-08-10 17:20:00,423.628295,423.640014,422.221008,422.894592,333610.0
1691688300,0,2023-08-10 17:25:00,422.880004,423.919891,422.720001,423.759887,286987.0
1691688600,0,2023-08-10 17:30:00,423.670013,423.94989,422.910095,423.760711,311484.0
1691688900,0,2023-08-10 17:35:00,423.744995,423.890014,423.170013,423.53009,219731.0
1691689200,0,2023-08-10 17:40:00,423.615814,423.719909,420.600097,420.880004,608247.0
1691689500,0,2023-08-10 17:45:00,420.885498,423.299896,420.785003,422.635009,350486.0
1691689800,0,2023-08-10 17:50:00,422.600006,423.790008,422.055999,422.350006,463177.0
1691690100,0,2023-08-10 17:55:00,422.320007,422.359985,419.660003,420.820007,674886.0
1691690400,0,2023-08-10 18:00:00,420.820007,423.130004,420.73999,422.984985,476982.0
1691690700,0,2023-08-10 18:05:00,422.984985,423.850006,422.859985,423.086791,396870.0
1691691000,0,2023-08-10 18:10:00,423.035003,424.570007,422.799987,424.369995,460106.0
1691691300,0,2023-08-10 18:15:00,424.399993,424.799987,423.660003,424.093688,339632.0
1691691600,0,2023-08-10 18:20:00,423.920104,424.670013,423.700012,424.179992,270009.0
1691691900,0,2023-08-10 18:25:00,424.290008,424.760009,423.730102,424.12149,347348.0
1691692200,0,2023-08-10 18:30:00,424.060089,424.720001,423.399993,423.410003,342979.0
1691692500,0,2023-08-10 18:35:00,423.420013,424.760009,423.100006,424.430114,379331.0
1691692800,0,2023-08-10 18:40:00,424.505004,424.615295,423.440002,424.070098,297540.0
1691693100,0,2023-08-10 18:45:00,424.109985,425.299987,423.25,424.510009,408083.0
1691693400,0,2023-08-10 18:50:00,424.54309,425.539886,424.100006,425.190002,428268.0
1691693700,0,2023-08-10 18:55:00,425.329986,426.23999,424.910003,426.154998,475525.0
1691694000,0,2023-08-10 19:00:00,426.160003,426.229888,424.400085,424.970001,427451.0
1691694300,0,2023-08-10 19:05:00,425.179992,425.380004,424.549987,424.999114,247926.0
1691694600,0,2023-08-10 19:10:00,424.950012,425.859893,424.950012,425.628112,316690.0
1691694900,0,2023-08-10 19:15:00,425.660003,426.299896,425.260009,425.619995,299088.0
1691695200,0,2023-08-10 19:20:00,425.660003,426.0,424.75299,425.045013,342728.0
1691695500,0,2023-08-10 19:25:00,425.100006,425.149993,424.049987,424.325408,376892.0
1691695800,0,2023-08-10 19:30:00,424.309997,424.44989,423.660003,424.140014,439761.0
1691696100,0,2023-08-10 19:35:00,424.295013,425.820007,423.959991,424.799011,441096.0
1691696400,0,2023-08-10 19:40:00,424.869995,425.0,423.850006,424.100006,418385.0
1691696700,0,2023-08-10 19:45:00,424.019989,425.350006,423.941894,424.130004,432964.0
1691697000,0,2023-08-10 19:50:00,424.059997,424.869995,423.500091,424.219512,546538.0
1691697300,0,2023-08-10 19:55:00,424.179992,424.209991,423.329986,423.890014,794781.0
1691760600,0,2023-08-11 13:30:00,417.510009,419.48999,416.109985,418.059906,2964615.0
1691760900,0,2023-08-11 13:35:00,418.0,420.179992,417.660003,418.890991,865918.0
1691761200,0,2023-08-11 13:40:00,418.98001,419.19989,414.540008,415.381011,1467780.0
1691761500,0,2023-08-11 13:45:00,415.48001,416.790008,414.299987,416.160095,989919.0
1691761800,0,2023-08-11 13:50:00,416.317199,416.649993,414.594085,415.390106,729086.0
1691762100,0,2023-08-11 13:55:00,415.510009,416.399902,414.890014,415.437408,580098.0
1691762400,0,2023-08-11 14:00:00,415.529998,418.470001,415.339996,417.799987,1042099.0
1691762700,0,2023-08-11 14:05:00,417.779998,418.390014,416.010009,416.089996,625962.0
1691763000,0,2023-08-11 14:10:00,416.260009,416.48001,413.630004,415.2919,1373046.0
1691763300,0,2023-08-11 14:15:00,415.304992,416.489898,414.859985,415.608795,751512.0
1691763600,0,2023-08-11 14:20:00,415.690002,417.549987,415.519989,417.255004,801202.0
1691763900,0,2023-08-11 14:25:00,417.309997,417.329986,415.459991,416.059997,551847.0
1691764200,0,2023-08-11 14:30:00,416.144989,416.350006,414.73999,414.804992,488851.0
1691764500,0,2023-08-11 14:35:00,414.773712,416.119995,414.410003,415.986389,631496.0
1691764800,0,2023-08-11 14:40:00,415.869995,416.75,415.399993,415.549987,491836.0
1691765100,0,2023-08-11 14:45:00,415.600006,416.130004,415.029998,415.790008,435603.0
1691765400,0,2023-08-11 14:50:00,415.869903,415.869903,413.399993,413.769989,762820.0
1691765700,0,2023-08-11 14:55:00,413.720001,414.587402,413.609985,414.048187,590603.0
1691766000,0,2023-08-11 15:00:00,414.190002,414.869995,413.890014,414.23001,438596.0
1691766300,0,2023-08-11 15:05:00,414.23001,414.690002,411.559997,412.170013,1090634.0
1691766600,0,2023-08-11 15:10:00,412.140014,412.359893,410.510009,411.23999,1120181.0
1691766900,0,2023-08-11 15:15:00,411.23999,411.75,410.369995,410.790008,845894.0
1691767200,0,2023-08-11 15:20:00,410.809997,411.950012,410.73001,411.260009,696426.0
1691767500,0,2023-08-11 15:25:00,411.324584,411.470001,409.130004,409.422698,810168.0
1691767800,0,2023-08-11 15:30:00,409.429992,409.589904,406.920013,407.339996,1620888.0
1691768100,0,2023-08-11 15:35:00,407.429504,409.48999,407.339996,408.770202,1043654.0
1691768400,0,2023-08-11 15:40:00,408.630004,409.119995,407.391693,408.839996,811043.0
1691768700,0,2023-08-11 15:45:00,408.877502,409.809997,406.910003,407.310211,1244352.0
1691769000,0,2023-08-11 15:50:00,407.339996,408.292205,406.390014,407.941101,975191.0
1691769300,0,2023-08-11 15:55:00,407.98001,409.35501,407.619995,409.299987,598005.0
1691769600,0,2023-08-11 16:00:00,409.350006,409.98001,408.799987,409.959991,648598.0
1691769900,0,2023-08-11 16:05:00,409.950012,410.48999,409.700012,410.035003,813309.0
1691770200,0,2023-08-11 16:10:00,410.23001,411.5,410.209991,411.100006,707064.0
1691770500,0,2023-08-11 16:15:00,411.03009,411.619995,410.6268,410.869903,571041.0
1691770800,0,2023-08-11 16:20:00,410.798614,411.664398,410.5,411.141601,513731.0
1691771100,0,2023-08-11 16:25:00,411.089996,411.390014,410.0,410.470001,787910.0
1691771400,0,2023-08-11 16:30:00,410.600006,411.890014,410.579986,411.429992,502933.0
1691771700,0,2023-08-11 16:35:00,411.469909,411.469909,409.299987,409.415008,543309.0
1691772000,0,2023-08-11 16:40:00,409.339996,409.920013,409.149993,409.170013,416660.0
1691772300,0,2023-08-11 16:45:00,409.190002,410.059997,408.399993,408.420013,446779.0
1691772600,0,2023-08-11 16:50:00,408.420013,409.109893,407.890014,408.540008,520236.0
1691772900,0,2023-08-11 16:55:00,408.5,409.089996,407.700012,408.959991,535226.0
1691773200,0,2023-08-11 17:00:00,409.049987,410.179992,408.959991,410.079986,417657.0
1691773500,0,2023-08-11 17:05:00,410.0,410.149993,409.079986,409.299987,365532.0
1691773800,0,2023-08-11 17:10:00,409.410003,409.690002,408.809997,409.100006,286477.0
1691774100,0,2023-08-11 17:15:00,409.149993,410.420013,409.049987,410.0,366479.0
1691774400,0,2023-08-11 17:20:00,410.040008,410.320007,408.73999,409.559997,506098.0
1691774700,0,2023-08-11 17:25:00,409.560089,411.200012,409.560089,411.059112,493848.0
1691775000,0,2023-08-11 17:30:00,411.019989,411.200012,410.318603,410.600006,353310.0
1691775300,0,2023-08-11 17:35:00,410.589996,410.98999,409.98001,410.390106,332932.0
1691775600,0,2023-08-11 17:40:00,410.481994,411.139892,409.519989,409.814086,418491.0
1691775900,0,2023-08-11 17:45:00,409.829986,410.190002,409.170013,409.600006,337956.0
1691776200,0,2023-08-11 17:50:00,409.544006,410.159912,409.010986,409.940399,347828.0
1691776500,0,2023-08-11 17:55:00,409.982513,410.549987,409.540008,410.276092,368006.0
1691776800,0,2023-08-11 18:00:00,410.320007,411.19989,410.10501,410.850006,440070.0
1691777100,0,2023-08-11 18:05:00,410.885009,411.749908,410.149993,410.304992,510228.0
1691777400,0,2023-08-11 18:10:00,410.302703,410.599914,409.950012,410.265014,320089.0
1691777700,0,2023-08-11 18:15:00,410.29309,410.899993,409.98999,410.760009,301596.0
1691778000,0,2023-08-11 18:20:00,410.769989,410.839996,410.120086,410.510009,296346.0
1691778300,0,2023-08-11 18:25:00,410.48001,411.200012,410.160003,410.670013,438645.0
1691778600,0,2023-08-11 18:30:00,410.647491,411.880004,410.53009,410.899993,469786.0
1691778900,0,2023-08-11 18:35:00,410.829986,411.350006,410.059997,411.100006,419420.0
1691779200,0,2023-08-11 18:40:00,411.170013,411.23999,409.690002,410.119995,472458.0
1691779500,0,2023-08-11 18:45:00,410.197509,410.450012,409.540008,410.132202,561909.0
1691779800,0,2023-08-11 18:50:00,410.130004,410.519989,409.399993,409.775512,592729.0
1691780100,0,2023-08-11 18:55:00,409.744995,410.343902,409.520996,410.050109,467760.0
1691780400,0,2023-08-11 19:00:00,410.109985,410.260009,409.299987,409.890014,483190.0
1691780700,0,2023-08-11 19:05:00,409.899993,410.160003,408.899993,409.015014,587848.0
1691781000,0,2023-08-11 19:10:00,409.007507,409.779998,408.899993,409.347808,385572.0
1691781300,0,2023-08-11 19:15:00,409.35501,410.265014,409.140014,409.934997,471695.0
1691781600,0,2023-08-11 19:20:00,409.940002,410.225799,409.450012,409.785003,396223.0
1691781900,0,2023-08-11 19:25:00,409.785003,410.489898,409.660003,410.23999,455746.0
1691782200,0,2023-08-11 19:30:00,410.319885,410.839996,410.010009,410.519989,353009.0
1691782500,0,2023-08-11 19:35:00,410.519989,410.599914,409.710998,409.98999,343858.0
1691782800,0,2023-08-11 19:40:00,409.948608,410.440002,409.640014,410.23999,410261.0
1691783100,0,2023-08-11 19:45:00,410.149993,410.299987,409.160003,409.471893,519673.0
1691783400,0,2023-08-11 19:50:00,409.470001,409.899993,409.0,409.23999,706597.0
1691783700,0,2023-08-11 19:55:00,409.299896,409.299896,408.059997,408.549987,1510369.0
1692019800,0,2023-08-14 13:30:00,404.859985,408.19989,403.109985,406.065002,3106247.0
1692020100,0,2023-08-14 13:35:00,406.065002,408.920013,404.450012,408.75,1475405.0
1692020400,0,2023-08-14 13:40:00,408.820007,412.216003,408.705993,411.505004,1847400.0
1692020700,0,2023-08-14 13:45:00,411.420104,415.350006,411.420104,413.700012,1920318.0
1692021000,0,2023-08-14 13:50:00,413.720001,415.549987,412.910003,414.795013,1166481.0
1692021300,0,2023-08-14 13:55:00,414.795013,416.5,413.019897,416.313507,1198039.0
1692021600,0,2023-08-14 14:00:00,416.309997,418.679992,415.5,418.339996,1442892.0
1692021900,0,2023-08-14 14:05:00,418.339996,419.23999,417.5,419.064208,1297645.0
1692022200,0,2023-08-14 14:10:00,419.010009,422.679992,418.609985,422.420013,1910027.0
1692022500,0,2023-08-14 14:15:00,422.429992,422.629913,420.75,421.209991,1296168.0
1692022800,0,2023-08-14 14:20:00,421.299896,422.100006,420.630004,420.950012,1194156.0
1692023100,0,2023-08-14 14:25:00,421.149993,421.529998,419.23001,419.549987,1050917.0
1692023400,0,2023-08-14 14:30:00,419.540008,421.410003,419.179992,421.399993,884627.0
1692023700,0,2023-08-14 14:35:00,421.399993,425.678985,421.020111,424.609985,1893281.0
1692024000,0,2023-08-14 14:40:00,424.519989,426.200012,423.850097,425.625,1148533.0
1692024300,0,2023-08-14 14:45:00,425.690002,427.279998,425.559997,427.269989,1191672.0
1692024600,0,2023-08-14 14:50:00,427.269989,428.380004,426.119995,428.085906,1176851.0
1692024900,0,2023-08-14 14:55:00,428.154998,428.19989,426.190093,426.920013,956849.0
1692025200,0,2023-08-14 15:00:00,426.929992,427.0,425.380096,425.940002,744079.0
1692025500,0,2023-08-14 15:05:00,425.98999,426.660003,425.084991,426.48001,907363.0
1692025800,0,2023-08-14 15:10:00,426.429992,426.929992,425.830108,426.290008,700891.0
1692026100,0,2023-08-14 15:15:00,426.269989,427.170013,425.149993,425.165496,691729.0
1692026400,0,2023-08-14 15:20:00,425.212799,425.889892,424.410003,425.856994,780338.0
1692026700,0,2023-08-14 15:25:00,425.799987,427.749908,424.820098,427.640014,740417.0
1692027000,0,2023-08-14 15:30:00,427.690002,429.099914,427.638793,427.940002,1090250.0
1692027300,0,2023-08-14 15:35:00,427.901,428.940002,427.172088,428.714996,663973.0
1692027600,0,2023-08-14 15:40:00,428.640014,429.48001,427.850006,429.295013,718988.0
1692027900,0,2023-08-14 15:45:00,429.295013,431.25,429.295013,431.095001,1180099.0
1692028200,0,2023-08-14 15:50:00,431.095001,432.119995,430.410003,430.620208,1026137.0
1692028500,0,2023-08-14 15:55:00,430.61499,431.23999,429.730102,430.399993,667927.0
1692028800,0,2023-08-14 16:00:00,430.299987,431.149993,429.799987,430.649993,511075.0
1692029100,0,2023-08-14 16:05:00,430.619995,431.600006,430.5,431.134399,527752.0
1692029400,0,2023-08-14 16:10:00,431.160003,431.19989,428.850006,429.18991,1539265.0
1692029700,0,2023-08-14 16:15:00,429.109985,430.23001,428.650085,429.406585,728888.0
1692030000,0,2023-08-14 16:20:00,429.48001,430.329986,429.000305,429.515014,519841.0
1692030300,0,2023-08-14 16:25:00,429.462097,430.5,429.019989,429.9216,464533.0
1692030600,0,2023-08-14 16:30:00,429.920013,432.25,429.73001,430.75,745863.0
1692030900,0,2023-08-14 16:35:00,430.75,430.799987,429.179992,429.494995,538901.0
1692031200,0,2023-08-14 16:40:00,429.527496,430.0,428.560089,429.9057,476731.0
1692031500,0,2023-08-14 16:45:00,429.899993,431.225189,429.76419,431.015014,557304.0
1692031800,0,2023-08-14 16:50:00,431.015014,431.516998,430.450012,430.557403,396850.0
1692032100,0,2023-08-14 16:55:00,430.640014,431.468994,430.560089,431.380004,367247.0
1692032400,0,2023-08-14 17:00:00,431.385009,431.98999,431.059997,431.609985,446488.0
1692032700,0,2023-08-14 17:05:00,431.600006,434.23999,431.480102,433.959991,1060188.0
1692033000,0,2023-08-14 17:10:00,433.959991,434.75,433.700012,434.005004,824870.0
1692033300,0,2023-08-14 17:15:00,433.98999,435.600006,433.609985,434.645294,828316.0
1692033600,0,2023-08-14 17:20:00,434.607788,435.959991,434.600006,434.910003,781982.0
1692033900,0,2023-08-14 17:25:00,435.0,435.0,434.270111,434.670013,438705.0
1692034200,0,2023-08-14 17:30:00,434.660003,435.0,434.019989,434.220001,428710.0
1692034500,0,2023-08-14 17:35:00,434.260009,435.570007,434.0,435.299987,498586.0
1692034800,0,2023-08-14 17:40:00,435.290008,435.510009,434.8591,435.290008,439449.0
1692035100,0,2023-08-14 17:45:00,435.285003,435.369995,433.700012,433.834991,617828.0
1692035400,0,2023-08-14 17:50:00,433.790008,434.515014,433.559997,434.350006,482804.0
1692035700,0,2023-08-14 17:55:00,434.380004,434.779998,433.800109,434.779998,357948.0
1692036000,0,2023-08-14 18:00:00,434.75,434.890014,434.149993,434.489898,293841.0
1692036300,0,2023-08-14 18:05:00,434.429992,436.25,433.290008,433.429992,776236.0
1692036600,0,2023-08-14 18:10:00,433.410003,433.940002,432.630004,433.299987,606415.0
1692036900,0,2023-08-14 18:15:00,433.200012,433.440002,432.426513,432.771209,498464.0
1692037200,0,2023-08-14 18:20:00,432.648712,434.160003,432.600097,433.559295,484538.0
1692037500,0,2023-08-14 18:25:00,433.619995,434.159301,433.299987,433.989898,347739.0
1692037800,0,2023-08-14 18:30:00,433.98999,434.599914,432.100006,433.690002,554386.0
1692038100,0,2023-08-14 18:35:00,433.700012,434.25,433.100006,433.450012,438176.0
1692038400,0,2023-08-14 18:40:00,433.399993,433.55899,432.309997,432.670684,487621.0
1692038700,0,2023-08-14 18:45:00,432.73999,433.679992,432.040008,433.553985,561368.0
1692039000,0,2023-08-14 18:50:00,433.600006,434.399993,433.109985,434.190002,497743.0
1692039300,0,2023-08-14 18:55:00,434.25,434.399993,433.390014,433.630004,435076.0
1692039600,0,2023-08-14 19:00:00,433.670013,434.799987,433.23001,434.270111,519429.0
1692039900,0,2023-08-14 19:05:00,434.390014,434.5,433.679992,434.007293,320449.0
1692040200,0,2023-08-14 19:10:00,434.049987,434.98999,433.799987,434.545013,450720.0
1692040500,0,2023-08-14 19:15:00,434.600006,434.959991,434.100006,434.3078,383466.0
1692040800,0,2023-08-14 19:20:00,434.304992,434.970001,434.279998,434.410003,444415.0
1692041100,0,2023-08-14 19:25:00,434.429992,434.691101,433.829986,434.051788,374635.0
1692041400,0,2023-08-14 19:30:00,434.059997,434.720001,434.019989,434.5,334213.0
1692041700,0,2023-08-14 19:35:00,434.48001,435.73001,434.399993,435.23999,790270.0
1692042000,0,2023-08-14 19:40:00,435.279998,436.660003,435.149993,436.015014,808792.0
1692042300,0,2023-08-14 19:45:00,435.980102,436.23001,435.410003,436.079986,636232.0
1692042600,0,2023-08-14 19:50:00,436.225891,437.279907,435.950012,436.880004,1204986.0
1692042900,0,2023-08-14 19:55:00,436.940002,438.0,436.399993,437.61499,1615180.0
1692106200,0,2023-08-15 13:30:00,445.600006,450.910003,443.160003,450.160003,6521331.0
1692106500,0,2023-08-15 13:35:00,450.185211,452.380004,446.220001,452.170013,2960535.0
1692106800,0,2023-08-15 13:40:00,452.089996,452.679992,444.149993,445.122192,2546947.0
1692107100,0,2023-08-15 13:45:00,444.929992,446.25,441.600006,443.019989,2083097.0
1692107400,0,2023-08-15 13:50:00,443.070007,445.760009,442.100006,442.859985,1547386.0
1692107700,0,2023-08-15 13:55:00,442.910003,444.0,439.48001,440.309997,1956734.0
1692108000,0,2023-08-15 14:00:00,440.274993,442.220001,438.660003,440.433807,1821807.0
1692108300,0,2023-08-15 14:05:00,440.290008,440.709899,437.340087,439.290008,1770198.0
1692108600,0,2023-08-15 14:10:00,439.389892,441.73001,439.010009,441.204986,1321184.0
1692108900,0,2023-08-15 14:15:00,441.119995,442.510009,440.299987,440.665008,1047238.0
1692109200,0,2023-08-15 14:20:00,440.665008,442.379913,438.299987,438.458099,1121190.0
1692109500,0,2023-08-15 14:25:00,438.410003,440.0,437.100006,439.11029,1172248.0
1692109800,0,2023-08-15 14:30:00,439.160003,439.790008,437.5,438.260009,934797.0
1692110100,0,2023-08-15 14:35:00,438.279998,440.170013,437.799987,439.850006,1152373.0
1692110400,0,2023-08-15 14:40:00,439.80249,441.73999,438.920013,441.370086,1030244.0
1692110700,0,2023-08-15 14:45:00,441.369995,442.589996,441.089996,441.820007,1059437.0
1692111000,0,2023-08-15 14:50:00,441.950012,442.429992,440.529998,441.035003,751669.0
1692111300,0,2023-08-15 14:55:00,441.040008,442.100006,441.0,441.149993,586154.0
1692111600,0,2023-08-15 15:00:00,441.209991,443.880004,441.160003,443.492309,908991.0
1692111900,0,2023-08-15 15:05:00,443.48999,444.799987,443.459991,444.220001,1127963.0
1692112200,0,2023-08-15 15:10:00,444.264587,445.619903,444.264587,445.459991,898836.0
1692112500,0,2023-08-15 15:15:00,445.4281,445.829986,444.200012,445.220001,903113.0
1692112800,0,2023-08-15 15:20:00,445.200012,445.219909,443.709991,443.985992,643981.0
1692113100,0,2023-08-15 15:25:00,444.049987,445.790008,443.279998,445.4794,830339.0
1692113400,0,2023-08-15 15:30:00,445.209991,446.279998,444.799987,445.869995,781398.0
1692113700,0,2023-08-15 15:35:00,445.869995,446.450012,445.209991,445.798004,647272.0
1692114000,0,2023-08-15 15:40:00,445.713195,446.0,444.549987,444.790008,641795.0
1692114300,0,2023-08-15 15:45:00,444.714996,445.529998,444.559997,445.356597,460228.0
1692114600,0,2023-08-15 15:50:00,445.265014,446.369995,445.202911,445.720001,615274.0
1692114900,0,2023-08-15 15:55:00,445.700012,447.399993,445.700012,447.376495,697853.0
1692115200,0,2023-08-15 16:00:00,447.339996,447.910003,447.149993,447.313507,753947.0
1692115500,0,2023-08-15 16:05:00,447.329986,447.579986,446.100006,446.290008,611161.0
1692115800,0,2023-08-15 16:10:00,446.309997,447.899993,446.149993,447.709991,582017.0
1692116100,0,2023-08-15 16:15:00,447.720001,447.84851,446.549987,447.295013,454984.0
1692116400,0,2023-08-15 16:20:00,447.295013,448.220001,447.119995,447.7341,548689.0
1692116700,0,2023-08-15 16:25:00,447.760009,447.790008,446.929992,447.535614,381470.0
1692117000,0,2023-08-15 16:30:00,447.529998,447.790008,445.809997,446.100006,581391.0
1692117300,0,2023-08-15 16:35:00,446.079986,446.649993,445.549987,446.100006,458778.0
1692117600,0,2023-08-15 16:40:00,446.179992,446.350006,445.660003,446.0,339463.0
1692117900,0,2023-08-15 16:45:00,446.0,446.600006,445.100006,445.184997,444013.0
1692118200,0,2023-08-15 16:50:00,445.184997,445.339996,443.360107,443.630004,716537.0
1692118500,0,2023-08-15 16:55:00,443.589996,445.190002,443.170013,445.0,621663.0
1692118800,0,2023-08-15 17:00:00,445.067291,445.600006,444.555297,444.654998,382029.0
1692119100,0,2023-08-15 17:05:00,444.589996,444.709899,443.369995,443.919189,470012.0
1692119400,0,2023-08-15 17:10:00,443.815093,445.773498,443.720001,445.700012,507529.0
1692119700,0,2023-08-15 17:15:00,445.75,446.350006,445.614593,445.614593,447685.0
1692120000,0,2023-08-15 17:20:00,445.609985,445.799987,444.5,444.804992,424792.0
1692120300,0,2023-08-15 17:25:00,444.720001,445.440002,444.617706,444.700012,324473.0
1692120600,0,2023-08-15 17:30:00,444.809997,444.879913,442.549987,442.880004,595494.0
1692120900,0,2023-08-15 17:35:00,442.839996,443.749908,442.329986,443.399993,483359.0
1692121200,0,2023-08-15 17:40:00,443.399993,443.5,442.700012,442.920013,409703.0
1692121500,0,2023-08-15 17:45:00,443.004211,443.789886,442.867095,443.420013,280281.0
1692121800,0,2023-08-15 17:50:00,443.475006,444.339996,443.410003,444.089904,370488.0
1692122100,0,2023-08-15 17:55:00,443.98001,444.899993,443.640014,444.734985,309879.0
1692122400,0,2023-08-15 18:00:00,444.654296,445.289886,444.510009,444.880004,399473.0
1692122700,0,2023-08-15 18:05:00,444.850006,446.100006,444.73001,445.779998,453655.0
1692123000,0,2023-08-15 18:10:00,445.779998,446.269989,445.619995,445.899902,331884.0
1692123300,0,2023-08-15 18:15:00,445.799987,445.989898,445.149993,445.75,287379.0
1692123600,0,2023-08-15 18:20:00,445.799987,445.813201,444.500091,444.649993,323633.0
1692123900,0,2023-08-15 18:25:00,444.660003,445.010009,444.425201,444.425201,241118.0
1692124200,0,2023-08-15 18:30:00,444.459991,446.070007,444.260009,445.839996,466367.0
1692124500,0,2023-08-15 18:35:00,445.850006,446.660003,445.75,446.160003,450274.0
1692124800,0,2023-08-15 18:40:00,446.010009,446.579986,445.600006,446.524108,351300.0
1692125100,0,2023-08-15 18:45:00,446.524108,446.588989,445.850006,446.329986,287030.0
1692125400,0,2023-08-15 18:50:00,446.340515,446.540008,445.929992,445.932708,352334.0
1692125700,0,2023-08-15 18:55:00,445.910003,445.979888,445.109985,445.840087,328574.0
1692126000,0,2023-08-15 19:00:00,445.940002,446.98999,445.869995,446.390014,535401.0
1692126300,0,2023-08-15 19:05:00,446.403106,446.639892,445.540008,445.588806,304783.0
1692126600,0,2023-08-15 19:10:00,445.559997,446.249908,444.23001,444.536102,563740.0
1692126900,0,2023-08-15 19:15:00,444.649993,444.880004,443.700012,444.269989,544056.0
1692127200,0,2023-08-15 19:20:00,444.232086,444.299987,443.23001,443.630004,565719.0
1692127500,0,2023-08-15 19:25:00,443.644104,443.899993,441.890014,441.890014,758995.0
1692127800,0,2023-08-15 19:30:00,441.979888,443.119995,441.660003,442.9122,731792.0
1692128100,0,2023-08-15 19:35:00,442.920013,443.18991,441.23001,441.247009,600802.0
1692128400,0,2023-08-15 19:40:00,441.23001,441.600006,439.529998,439.890014,1059592.0
1692128700,0,2023-08-15 19:45:00,439.845001,440.679992,439.519989,440.0,830139.0
1692129000,0,2023-08-15 19:50:00,439.970001,440.769989,439.299987,439.341308,1060702.0
1692129300,0,2023-08-15 19:55:00,439.339996,439.75,439.019989,439.410003,1478232.0
1692192600,0,2023-08-16 13:30:00,445.200012,446.75,442.920013,443.640014,3227718.0
1692192900,0,2023-08-16 13:35:00,443.619995,443.959991,441.049987,443.200012,1619923.0
1692193200,0,2023-08-16 13:40:00,443.290008,444.5,441.299987,442.279998,1124629.0
1692193500,0,2023-08-16 13:45:00,442.204986,444.600006,440.089996,442.5,1548411.0
1692193800,0,2023-08-16 13:50:00,442.489807,442.799987,440.399993,441.069091,993229.0
1692194100,0,2023-08-16 13:55:00,441.130004,442.220001,440.649993,441.179992,691661.0
1692194400,0,2023-08-16 14:00:00,441.174987,441.929992,437.98999,440.203094,1588655.0
1692194700,0,2023-08-16 14:05:00,440.10321,442.100006,439.720001,441.100006,931324.0
1692195000,0,2023-08-16 14:10:00,441.140014,443.160003,440.900085,442.538085,773869.0
1692195300,0,2023-08-16 14:15:00,442.510009,444.123107,442.204589,443.890014,2191731.0
1692195600,0,2023-08-16 14:20:00,443.859985,444.019989,442.550109,442.644989,572987.0
1692195900,0,2023-08-16 14:25:00,442.654998,442.880004,441.200012,442.0,655448.0
1692196200,0,2023-08-16 14:30:00,441.910003,443.200012,441.549987,441.799987,516333.0
1692196500,0,2023-08-16 14:35:00,441.799987,442.950012,441.329986,442.429992,607834.0
1692196800,0,2023-08-16 14:40:00,442.309997,443.5,442.0401,442.920013,419523.0
1692197100,0,2023-08-16 14:45:00,442.860107,443.019989,440.040008,440.315002,725934.0
1692197400,0,2023-08-16 14:50:00,440.369995,442.0,440.269989,441.904998,490253.0
1692197700,0,2023-08-16 14:55:00,441.859985,441.940002,441.23001,441.765014,304249.0
1692198000,0,2023-08-16 15:00:00,441.73001,442.5,441.070007,442.420013,431333.0
1692198300,0,2023-08-16 15:05:00,442.350006,443.23001,442.140014,442.869995,474187.0
1692198600,0,2023-08-16 15:10:00,442.839996,443.23001,441.549987,441.85501,419120.0
1692198900,0,2023-08-16 15:15:00,441.859985,442.19989,440.890014,441.299987,404666.0
1692199200,0,2023-08-16 15:20:00,441.179992,442.259887,441.089996,441.825012,373120.0
1692199500,0,2023-08-16 15:25:00,441.820007,442.199493,440.690002,441.260192,458993.0
1692199800,0,2023-08-16 15:30:00,441.339996,441.850006,440.899993,441.475006,308368.0
1692200100,0,2023-08-16 15:35:00,441.475006,441.920013,441.23001,441.369995,294990.0
1692200400,0,2023-08-16 15:40:00,441.369995,442.209991,441.23999,441.75,299177.0
1692200700,0,2023-08-16 15:45:00,441.679992,442.269989,440.059997,440.25,547427.0
1692201000,0,2023-08-16 15:50:00,440.309997,440.619995,439.390106,439.633697,654687.0
1692201300,0,2023-08-16 15:55:00,439.589996,439.649902,437.670013,438.191711,829626.0
1692201600,0,2023-08-16 16:00:00,438.140014,439.630004,437.399993,437.690002,829083.0
1692201900,0,2023-08-16 16:05:00,437.660095,438.140014,436.510101,436.910003,725238.0
1692202200,0,2023-08-16 16:10:00,436.899993,436.959991,435.609985,436.0,732990.0
1692202500,0,2023-08-16 16:15:00,436.0,436.699005,434.059997,434.608886,838474.0
1692202800,0,2023-08-16 16:20:00,434.644989,435.389007,434.608489,435.380004,460431.0
1692203100,0,2023-08-16 16:25:00,435.380004,435.600006,434.5,435.359313,414049.0
1692203400,0,2023-08-16 16:30:00,435.334991,436.670013,435.119995,436.549987,507147.0
1692203700,0,2023-08-16 16:35:00,436.529998,437.60501,436.049987,437.274993,542262.0
1692204000,0,2023-08-16 16:40:00,437.220001,437.98001,437.029998,437.559997,387610.0
1692204300,0,2023-08-16 16:45:00,437.549987,437.600006,436.299987,437.223205,408388.0
1692204600,0,2023-08-16 16:50:00,437.290008,437.510009,436.950012,437.290008,306013.0
1692204900,0,2023-08-16 16:55:00,437.23001,437.570007,436.299987,436.829986,361383.0
1692205200,0,2023-08-16 17:00:00,436.799896,437.200988,436.269989,436.725006,229684.0
1692205500,0,2023-08-16 17:05:00,436.600097,437.109985,435.600097,436.359985,436112.0
1692205800,0,2023-08-16 17:10:00,436.390014,437.73001,435.649993,437.244995,453659.0
1692206100,0,2023-08-16 17:15:00,437.220001,437.799987,437.100097,437.679992,313999.0
1692206400,0,2023-08-16 17:20:00,437.600006,438.787414,437.519989,438.339996,476978.0
1692206700,0,2023-08-16 17:25:00,438.380004,438.549987,437.799987,438.0,340434.0
1692207000,0,2023-08-16 17:30:00,437.964996,438.410003,437.600006,438.290008,326241.0
1692207300,0,2023-08-16 17:35:00,438.315002,438.399993,437.829986,438.209991,278764.0
1692207600,0,2023-08-16 17:40:00,438.23001,440.359985,438.18341,439.649993,572533.0
1692207900,0,2023-08-16 17:45:00,439.649993,440.799987,439.5,440.329803,459654.0
1692208200,0,2023-08-16 17:50:00,440.390014,440.519989,439.290008,439.549987,333352.0
1692208500,0,2023-08-16 17:55:00,439.540008,439.709991,438.720001,438.790008,281326.0
1692208800,0,2023-08-16 18:00:00,438.825012,439.079986,436.690002,437.779998,703076.0
1692209100,0,2023-08-16 18:05:00,437.778198,438.450012,437.594604,438.125,412274.0
1692209400,0,2023-08-16 18:10:00,438.089996,438.179901,436.25,437.640014,556510.0
1692209700,0,2023-08-16 18:15:00,437.545989,439.48999,437.350006,439.179992,525414.0
1692210000,0,2023-08-16 18:20:00,439.149993,440.899993,439.059509,440.670013,721305.0
1692210300,0,2023-08-16 18:25:00,440.690002,441.5,440.25,440.824493,661363.0
1692210600,0,2023-08-16 18:30:00,440.795013,441.760009,440.600006,441.135009,471989.0
1692210900,0,2023-08-16 18:35:00,441.179992,441.519989,440.790008,440.880004,372031.0
1692211200,0,2023-08-16 18:40:00,440.829986,441.160003,439.010009,439.411193,535204.0
1692211500,0,2023-08-16 18:45:00,439.309997,440.149993,438.309997,438.565002,463610.0
1692211800,0,2023-08-16 18:50:00,438.623291,439.299987,437.869995,438.662414,511764.0
1692212100,0,2023-08-16 18:55:00,438.649993,439.649993,438.410095,439.130004,432012.0
1692212400,0,2023-08-16 19:00:00,439.059997,439.149902,437.320007,437.839996,587901.0
1692212700,0,2023-08-16 19:05:00,437.890014,438.200012,436.829193,437.06369,607381.0
1692213000,0,2023-08-16 19:10:00,436.98999,437.5,435.0,435.434997,777723.0
1692213300,0,2023-08-16 19:15:00,435.369995,436.269989,435.070007,436.160003,567447.0
1692213600,0,2023-08-16 19:20:00,436.154998,436.989898,435.440002,435.570098,657388.0
1692213900,0,2023-08-16 19:25:00,435.679992,436.499908,435.109985,436.290313,518871.0
1692214200,0,2023-08-16 19:30:00,436.390014,437.369903,436.043304,437.029998,518199.0
1692214500,0,2023-08-16 19:35:00,437.059997,437.23999,435.870086,436.269897,425263.0
1692214800,0,2023-08-16 19:40:00,436.225006,436.920013,435.519989,436.317596,456519.0
1692215100,0,2023-08-16 19:45:00,436.339996,437.27481,436.140686,437.23999,453531.0
1692215400,0,2023-08-16 19:50:00,437.25,437.745697,435.610107,435.760009,736339.0
1692215700,0,2023-08-16 19:55:00,435.839996,436.318786,434.529998,434.799987,1264018.0
1692279000,0,2023-08-17 13:30:00,439.700012,440.619995,435.130096,435.977996,2765427.0
1692279300,0,2023-08-17 13:35:00,435.945007,437.0,434.760009,435.975585,1220125.0
1692279600,0,2023-08-17 13:40:00,435.841308,437.799987,435.25,435.635101,1082838.0
1692279900,0,2023-08-17 13:45:00,435.690002,438.510009,435.369995,438.160003,1090609.0
1692280200,0,2023-08-17 13:50:00,438.168304,438.598999,435.899993,436.540008,825371.0
1692280500,0,2023-08-17 13:55:00,436.535003,438.899993,436.190002,437.98999,780288.0
1692280800,0,2023-08-17 14:00:00,437.839996,438.709899,436.290008,436.785003,769080.0
1692281100,0,2023-08-17 14:05:00,436.75,438.880004,436.300109,438.219604,828722.0
1692281400,0,2023-08-17 14:10:00,438.320007,438.630004,436.589996,436.910003,634121.0
1692281700,0,2023-08-17 14:15:00,436.820007,438.099914,436.130004,436.710113,642007.0
1692282000,0,2023-08-17 14:20:00,436.660003,437.690002,436.5,436.693298,494103.0
1692282300,0,2023-08-17 14:25:00,436.649993,436.970001,435.359985,436.010009,704557.0
1692282600,0,2023-08-17 14:30:00,435.987915,438.25,435.880096,436.400085,784880.0
1692282900,0,2023-08-17 14:35:00,436.428588,437.109985,435.859985,436.119995,587982.0
1692283200,0,2023-08-17 14:40:00,436.149993,436.260009,432.700012,434.093688,1217915.0
1692283500,0,2023-08-17 14:45:00,434.150299,435.269989,433.829986,434.575012,858293.0
1692283800,0,2023-08-17 14:50:00,434.579986,435.799987,434.5,435.619995,474989.0
1692284100,0,2023-08-17 14:55:00,435.600006,436.079986,434.140014,434.619995,487002.0
1692284400,0,2023-08-17 15:00:00,434.677001,434.899993,433.619995,434.510009,427405.0
1692284700,0,2023-08-17 15:05:00,434.494995,435.519989,434.160003,434.322814,489336.0
1692285000,0,2023-08-17 15:10:00,434.426605,435.799987,434.23001,435.089996,460974.0
1692285300,0,2023-08-17 15:15:00,435.092102,435.200012,433.799987,434.23999,442499.0
1692285600,0,2023-08-17 15:20:00,434.204986,435.009887,432.799987,434.890014,637160.0
1692285900,0,2023-08-17 15:25:00,434.820098,435.0,433.540008,433.64151,440930.0
1692286200,0,2023-08-17 15:30:00,433.630004,434.200012,432.75711,433.435699,521444.0
1692286500,0,2023-08-17 15:35:00,433.521697,434.350006,432.863891,433.589996,410757.0
1692286800,0,2023-08-17 15:40:00,433.5,434.48999,433.380706,433.799987,325147.0
1692287100,0,2023-08-17 15:45:00,433.709991,434.690002,433.119995,433.215789,998180.0
1692287400,0,2023-08-17 15:50:00,433.274993,434.73001,433.240112,434.010009,331483.0
1692287700,0,2023-08-17 15:55:00,434.130889,434.5,433.609985,434.419891,251878.0
1692288000,0,2023-08-17 16:00:00,434.420013,434.519989,433.5,434.219909,209756.0
1692288300,0,2023-08-17 16:05:00,434.029998,434.399902,433.420013,434.100006,519994.0
1692288600,0,2023-08-17 16:10:00,434.109985,435.23001,434.109985,434.833099,426890.0
1692288900,0,2023-08-17 16:15:00,434.89859,435.299987,434.399993,435.10501,273608.0
1692289200,0,2023-08-17 16:20:00,435.130004,435.559997,434.510009,435.479888,319742.0
1692289500,0,2023-08-17 16:25:00,435.440002,436.359893,435.25,436.200012,508698.0
1692289800,0,2023-08-17 16:30:00,436.287597,436.5,435.309387,435.592193,331316.0
1692290100,0,2023-08-17 16:35:00,435.559997,435.700012,435.010009,435.260009,216804.0
1692290400,0,2023-08-17 16:40:00,435.25,436.390014,435.100006,436.170013,238954.0
1692290700,0,2023-08-17 16:45:00,436.170013,436.899993,435.670013,436.769989,379940.0
1692291000,0,2023-08-17 16:50:00,436.869995,437.869995,436.700012,437.869598,426909.0
1692291300,0,2023-08-17 16:55:00,437.869995,438.5,437.709991,437.914001,567784.0
1692291600,0,2023-08-17 17:00:00,437.914001,438.23001,437.359985,437.429992,368334.0
1692291900,0,2023-08-17 17:05:00,437.400085,438.239898,437.269989,437.409912,261510.0
1692292200,0,2023-08-17 17:10:00,437.299987,437.5,437.0,437.100006,239892.0
1692292500,0,2023-08-17 17:15:00,437.190002,437.670013,436.929992,437.290008,238959.0
1692292800,0,2023-08-17 17:20:00,437.359985,437.380004,436.709991,436.885589,250405.0
1692293100,0,2023-08-17 17:25:00,436.880004,437.700012,436.779998,436.929992,267645.0
1692293400,0,2023-08-17 17:30:00,436.964996,436.964996,436.209991,436.494995,321140.0
1692293700,0,2023-08-17 17:35:00,436.440002,436.589996,435.549987,435.75,304118.0
1692294000,0,2023-08-17 17:40:00,435.679992,435.899902,434.600311,435.0932,443794.0
1692294300,0,2023-08-17 17:45:00,435.049987,435.489898,434.910003,435.299987,237708.0
1692294600,0,2023-08-17 17:50:00,435.260101,436.153411,435.260101,435.790008,292167.0
1692294900,0,2023-08-17 17:55:00,435.720001,436.690002,435.649993,436.500793,293970.0
1692295200,0,2023-08-17 18:00:00,436.549987,436.929992,435.839996,435.98001,345998.0
1692295500,0,2023-08-17 18:05:00,435.959991,437.140014,435.309997,436.890014,365928.0
1692295800,0,2023-08-17 18:10:00,436.869995,436.869995,436.260009,436.670013,205124.0
1692296100,0,2023-08-17 18:15:00,436.570098,436.700012,435.821289,436.0,262251.0
1692296400,0,2023-08-17 18:20:00,435.959991,436.299987,434.660003,435.440002,421701.0
1692296700,0,2023-08-17 18:25:00,435.410003,435.950012,435.059997,435.059997,234841.0
1692297000,0,2023-08-17 18:30:00,435.100006,435.168792,434.100006,435.094909,378455.0
1692297300,0,2023-08-17 18:35:00,435.094909,435.399902,434.3414,435.0,346974.0
1692297600,0,2023-08-17 18:40:00,434.98001,435.200012,434.710113,434.75,212109.0
1692297900,0,2023-08-17 18:45:00,434.809997,435.499908,434.200012,435.209991,316133.0
1692298200,0,2023-08-17 18:50:00,435.166595,435.910003,434.450012,434.630004,356714.0
1692298500,0,2023-08-17 18:55:00,434.581695,434.73999,433.750091,434.010009,445783.0
1692298800,0,2023-08-17 19:00:00,434.0,434.380004,432.910003,433.070007,1007506.0
1692299100,0,2023-08-17 19:05:00,433.054992,433.649993,432.040008,432.079986,583604.0
1692299400,0,2023-08-17 19:10:00,432.040008,432.149993,430.799987,430.890808,777905.0
1692299700,0,2023-08-17 19:15:00,430.929992,431.405792,430.010009,431.334991,629452.0
1692300000,0,2023-08-17 19:20:00,431.334991,431.510009,430.359985,430.815002,406988.0
1692300300,0,2023-08-17 19:25:00,430.740112,432.339904,430.663208,432.263488,527685.0
1692300600,0,2023-08-17 19:30:00,432.200012,432.690002,430.779998,431.470092,567407.0
1692300900,0,2023-08-17 19:35:00,431.48999,431.850006,430.73999,430.900085,406649.0
1692301200,0,2023-08-17 19:40:00,430.899993,431.48999,430.179992,430.389892,483543.0
1692301500,0,2023-08-17 19:45:00,430.345001,431.950012,430.309997,431.880004,611032.0
1692301800,0,2023-08-17 19:50:00,431.929992,433.790008,431.899993,433.690002,844253.0
1692302100,0,2023-08-17 19:55:00,433.779998,434.519989,433.429992,433.429992,1307125.0
1692365400,0,2023-08-18 13:30:00,426.350006,428.649993,423.48001,423.660003,3496330.0
1692365700,0,2023-08-18 13:35:00,423.779998,426.192108,422.890014,425.983795,1615025.0
1692366000,0,2023-08-18 13:40:00,426.0,426.179992,422.589996,423.5,1303312.0
1692366300,0,2023-08-18 13:45:00,423.5,424.420013,422.299987,423.274993,920583.0
1692366600,0,2023-08-18 13:50:00,423.362487,424.079895,421.112487,421.35501,1251545.0
1692366900,0,2023-08-18 13:55:00,421.429992,421.549987,418.25,418.695007,1867332.0
1692367200,0,2023-08-18 14:00:00,418.73999,419.010009,416.600006,418.0,1634815.0
1692367500,0,2023-08-18 14:05:00,418.079986,419.093994,417.0,418.100006,1052643.0
1692367800,0,2023-08-18 14:10:00,417.98999,420.399993,417.700012,419.98001,1212210.0
1692368100,0,2023-08-18 14:15:00,420.079986,420.48999,417.609985,419.309295,1041667.0
1692368400,0,2023-08-18 14:20:00,419.369812,421.149993,419.25,420.805908,809868.0
1692368700,0,2023-08-18 14:25:00,420.915008,421.069885,418.940002,419.23999,639473.0
1692369000,0,2023-08-18 14:30:00,419.119995,421.200012,419.010009,421.010009,644382.0
1692369300,0,2023-08-18 14:35:00,421.010009,422.149993,420.679992,421.700012,814418.0
1692369600,0,2023-08-18 14:40:00,421.519989,423.200012,421.339996,423.0,848481.0
1692369900,0,2023-08-18 14:45:00,423.0,423.040008,421.350006,421.910003,639269.0
1692370200,0,2023-08-18 14:50:00,421.940002,422.169403,419.25,420.104797,805841.0
1692370500,0,2023-08-18 14:55:00,420.100006,422.299987,420.0867,422.015502,556253.0
1692370800,0,2023-08-18 15:00:00,422.0,423.820007,422.0,423.635009,884963.0
1692371100,0,2023-08-18 15:05:00,423.635009,424.299987,422.290008,422.720001,763192.0
1692371400,0,2023-08-18 15:10:00,422.799896,425.194702,422.640014,424.391693,753000.0
1692371700,0,2023-08-18 15:15:00,424.48999,426.410003,424.250091,424.98999,989774.0
1692372000,0,2023-08-18 15:20:00,424.940002,425.619995,424.309997,424.975585,515460.0
1692372300,0,2023-08-18 15:25:00,424.984985,425.329986,423.609985,423.869995,626224.0
1692372600,0,2023-08-18 15:30:00,423.830993,424.899993,423.649993,424.119995,445771.0
1692372900,0,2023-08-18 15:35:00,424.165008,425.220001,423.910003,424.119995,414376.0
1692373200,0,2023-08-18 15:40:00,424.119995,424.209991,422.299987,423.76181,614140.0
1692373500,0,2023-08-18 15:45:00,423.809997,424.850006,423.589996,424.700012,513121.0
1692373800,0,2023-08-18 15:50:00,424.619995,427.299987,424.609985,426.890014,981202.0
1692374100,0,2023-08-18 15:55:00,426.9346,428.489898,426.829986,427.656707,832095.0
1692374400,0,2023-08-18 16:00:00,427.679992,428.429992,427.198486,427.880096,698824.0
1692374700,0,2023-08-18 16:05:00,427.880096,430.383697,427.720001,429.820007,887360.0
1692375000,0,2023-08-18 16:10:00,429.820007,430.059906,428.559997,428.73001,659228.0
1692375300,0,2023-08-18 16:15:00,428.650085,428.859985,428.250091,428.75,543242.0
1692375600,0,2023-08-18 16:20:00,428.674407,429.529907,428.620208,428.950012,478237.0
1692375900,0,2023-08-18 16:25:00,428.909393,429.23999,428.339996,428.73001,432090.0
1692376200,0,2023-08-18 16:30:00,428.619995,430.609985,427.540008,429.573303,881342.0
1692376500,0,2023-08-18 16:35:00,429.659912,430.220001,428.636413,429.440002,454939.0
1692376800,0,2023-08-18 16:40:00,429.529998,430.089996,429.019989,429.851593,344174.0
1692377100,0,2023-08-18 16:45:00,429.790008,431.239593,429.73001,430.570007,623462.0
1692377400,0,2023-08-18 16:50:00,430.584991,431.410003,430.2901,430.929992,476934.0
1692377700,0,2023-08-18 16:55:00,430.929992,431.220001,429.600006,429.958099,529210.0
1692378000,0,2023-08-18 17:00:00,430.029998,431.279998,429.600006,431.200012,493031.0
1692378300,0,2023-08-18 17:05:00,431.200012,431.639892,430.635009,431.019989,549961.0
1692378600,0,2023-08-18 17:10:00,431.148986,431.890014,430.300109,431.350006,453814.0
1692378900,0,2023-08-18 17:15:00,431.209991,431.599914,430.309997,430.309997,364508.0
1692379200,0,2023-08-18 17:20:00,430.309997,430.399902,428.350006,428.529998,687510.0
1692379500,0,2023-08-18 17:25:00,428.549987,430.200012,427.820007,429.734985,718053.0
1692379800,0,2023-08-18 17:30:00,429.73001,430.410003,429.709991,430.170013,347217.0
1692380100,0,2023-08-18 17:35:00,430.140014,430.329986,428.619995,428.755004,406742.0
1692380400,0,2023-08-18 17:40:00,428.790008,429.600006,428.369995,429.475006,349019.0
1692380700,0,2023-08-18 17:45:00,429.48001,430.119995,429.101989,429.779998,319555.0
1692381000,0,2023-08-18 17:50:00,429.792297,430.064697,429.459991,430.029998,257210.0
1692381300,0,2023-08-18 17:55:00,430.029998,430.570007,429.48001,430.370391,298736.0
1692381600,0,2023-08-18 18:00:00,430.4375,431.237915,430.170104,431.130004,360458.0
1692381900,0,2023-08-18 18:05:00,431.054992,431.599395,430.660003,430.93991,403397.0
1692382200,0,2023-08-18 18:10:00,430.881988,430.950012,429.920013,430.799987,378091.0
1692382500,0,2023-08-18 18:15:00,430.78659,431.670013,430.510009,431.481903,363481.0
1692382800,0,2023-08-18 18:20:00,431.48999,432.489898,431.335205,431.779998,556385.0
1692383100,0,2023-08-18 18:25:00,431.829895,432.198211,431.369995,431.799987,267932.0
1692383400,0,2023-08-18 18:30:00,431.700012,432.799987,431.630004,432.345001,547106.0
1692383700,0,2023-08-18 18:35:00,432.339996,433.539886,432.089996,433.5,535992.0
1692384000,0,2023-08-18 18:40:00,433.5,435.140014,433.410003,433.950012,1047771.0
1692384300,0,2023-08-18 18:45:00,433.950012,434.809906,433.770111,434.617309,478857.0
1692384600,0,2023-08-18 18:50:00,434.640411,434.647308,432.260009,432.840087,802298.0
1692384900,0,2023-08-18 18:55:00,432.920013,434.091186,432.820007,433.120208,571093.0
1692385200,0,2023-08-18 19:00:00,433.220001,433.359893,431.840087,432.985412,587343.0
1692385500,0,2023-08-18 19:05:00,432.990997,433.869995,432.492614,432.78009,545277.0
1692385800,0,2023-08-18 19:10:00,432.895385,433.049896,431.600006,432.125,585321.0
1692386100,0,2023-08-18 19:15:00,432.0,432.549987,431.640106,432.100494,427921.0
1692386400,0,2023-08-18 19:20:00,432.265014,432.609985,431.350006,431.880004,418382.0
1692386700,0,2023-08-18 19:25:00,431.78009,432.910003,431.600097,432.434997,479790.0
1692387000,0,2023-08-18 19:30:00,432.429992,433.200012,432.010009,433.079895,492354.0
1692387300,0,2023-08-18 19:35:00,433.070007,433.109985,432.300109,432.864898,324490.0
1692387600,0,2023-08-18 19:40:00,432.950012,434.179992,432.881988,433.950012,683739.0
1692387900,0,2023-08-18 19:45:00,433.890014,435.649993,433.779998,435.420013,931881.0
1692388200,0,2023-08-18 19:50:00,435.399993,435.779907,433.049987,433.11499,1009854.0
1692388500,0,2023-08-18 19:55:00,433.019989,433.260009,432.010009,432.880004,1604861.0
1692624600,0,2023-08-21 13:30:00,444.940002,448.260009,442.220001,448.140014,4027207.0
1692624900,0,2023-08-21 13:35:00,448.25,451.109893,447.679992,450.380004,2308129.0
1692625200,0,2023-08-21 13:40:00,450.470001,453.0,450.434509,451.679992,1945298.0
1692625500,0,2023-08-21 13:45:00,451.75,451.839996,449.809997,451.045013,1375257.0
1692625800,0,2023-08-21 13:50:00,451.010009,454.010009,450.600097,452.588409,1530809.0
1692626100,0,2023-08-21 13:55:00,452.510009,453.349914,451.660003,453.299987,960260.0
1692626400,0,2023-08-21 14:00:00,453.282012,453.529998,451.859985,452.499908,963297.0
1692626700,0,2023-08-21 14:05:00,452.5,455.549987,451.98001,455.409606,1584146.0
1692627000,0,2023-08-21 14:10:00,455.429992,455.899993,453.119995,453.700012,1135965.0
1692627300,0,2023-08-21 14:15:00,453.769989,454.899993,453.117706,454.279998,949246.0
1692627600,0,2023-08-21 14:20:00,454.25,454.289886,451.820007,452.084991,1064835.0
1692627900,0,2023-08-21 14:25:00,452.010009,452.23999,450.549987,451.600006,1214347.0
1692628200,0,2023-08-21 14:30:00,451.660003,453.16751,450.640014,451.634185,930229.0
1692628500,0,2023-08-21 14:35:00,451.570007,452.869995,451.100006,452.779205,685708.0
1692628800,0,2023-08-21 14:40:00,452.820007,454.279998,452.100006,453.459991,710111.0
1692629100,0,2023-08-21 14:45:00,453.410003,454.299987,452.799987,453.929992,603871.0
1692629400,0,2023-08-21 14:50:00,453.970001,454.053314,453.079986,453.44989,516620.0
1692629700,0,2023-08-21 14:55:00,453.390014,453.630004,451.640014,451.709991,512815.0
1692630000,0,2023-08-21 15:00:00,451.700012,453.25,451.0,452.35379,704015.0
1692630300,0,2023-08-21 15:05:00,452.535003,452.575012,450.650085,451.010009,570280.0
1692630600,0,2023-08-21 15:10:00,451.079986,451.279907,449.720001,449.791809,735809.0
1692630900,0,2023-08-21 15:15:00,449.769989,450.690002,448.749908,450.595214,821119.0
1692631200,0,2023-08-21 15:20:00,450.537689,452.23999,450.359985,451.450012,641924.0
1692631500,0,2023-08-21 15:25:00,451.505004,452.098602,451.160003,451.760009,514125.0
1692631800,0,2023-08-21 15:30:00,451.679992,453.440002,451.500091,453.162597,666094.0
1692632100,0,2023-08-21 15:35:00,453.075195,453.700012,451.100097,451.869995,572211.0
1692632400,0,2023-08-21 15:40:00,451.774993,452.68991,451.774993,452.047302,382519.0
1692632700,0,2023-08-21 15:45:00,451.959991,453.269989,451.790008,452.670013,548597.0
1692633000,0,2023-08-21 15:50:00,452.73999,453.049987,452.223602,452.695007,368830.0
1692633300,0,2023-08-21 15:55:00,452.747589,453.149993,452.329986,452.700012,286821.0
1692633600,0,2023-08-21 16:00:00,452.549987,453.869995,452.529998,453.269989,449332.0
1692633900,0,2023-08-21 16:05:00,453.23001,453.75,452.704986,453.089996,459873.0
1692634200,0,2023-08-21 16:10:00,453.079986,454.420013,452.769989,454.266815,508384.0
1692634500,0,2023-08-21 16:15:00,454.236999,454.880004,453.950012,454.753295,529236.0
1692634800,0,2023-08-21 16:20:00,454.769897,456.339996,454.649993,455.767089,1046742.0
1692635100,0,2023-08-21 16:25:00,455.859985,456.559997,455.650085,456.350006,582392.0
1692635400,0,2023-08-21 16:30:00,456.36499,456.450012,454.680114,454.7872,632773.0
1692635700,0,2023-08-21 16:35:00,454.849914,455.429901,454.651,455.111785,433049.0
1692636000,0,2023-08-21 16:40:00,455.140014,456.779296,455.110107,456.528015,586826.0
1692636300,0,2023-08-21 16:45:00,456.494995,457.440002,456.398406,457.309997,661838.0
1692636600,0,2023-08-21 16:50:00,457.333801,457.679992,457.079986,457.459899,435529.0
1692636900,0,2023-08-21 16:55:00,457.380004,457.859985,456.899993,457.719604,493135.0
1692637200,0,2023-08-21 17:00:00,457.720001,458.260009,457.049987,457.195007,575021.0
1692637500,0,2023-08-21 17:05:00,457.149993,458.179992,457.109985,457.940002,353550.0
1692637800,0,2023-08-21 17:10:00,457.98001,458.940002,457.619995,458.790802,587511.0
1692638100,0,2023-08-21 17:15:00,458.720001,460.670013,458.649993,460.440002,847471.0
1692638400,0,2023-08-21 17:20:00,460.445007,461.119995,460.019989,460.714691,987552.0
1692638700,0,2023-08-21 17:25:00,460.680114,461.690002,460.390014,460.863006,754982.0
1692639000,0,2023-08-21 17:30:00,460.829895,461.5,460.23999,460.850006,566374.0
1692639300,0,2023-08-21 17:35:00,460.768493,461.299987,460.410003,460.725006,432609.0
1692639600,0,2023-08-21 17:40:00,460.701812,461.700012,460.48999,461.540008,417002.0
1692639900,0,2023-08-21 17:45:00,461.510009,461.75,460.73001,461.005004,465118.0
1692640200,0,2023-08-21 17:50:00,461.0484,461.099914,460.105407,460.105407,434445.0
1692640500,0,2023-08-21 17:55:00,460.100097,460.450012,459.549987,460.286193,517806.0
1692640800,0,2023-08-21 18:00:00,460.350006,460.950012,460.109985,460.73941,472308.0
1692641100,0,2023-08-21 18:05:00,460.785003,461.880004,460.589996,461.744995,605813.0
1692641400,0,2023-08-21 18:10:00,461.769897,462.549896,461.5,462.149993,2218550.0
1692641700,0,2023-08-21 18:15:00,462.200012,462.729888,462.070007,462.445007,454370.0
1692642000,0,2023-08-21 18:20:00,462.48999,463.089294,462.100006,462.220001,849790.0
1692642300,0,2023-08-21 18:25:00,462.220001,462.649993,461.390014,462.399993,569397.0
1692642600,0,2023-08-21 18:30:00,462.549987,462.759887,462.029998,462.549713,398799.0
1692642900,0,2023-08-21 18:35:00,462.587188,463.390014,462.5401,462.609985,561735.0
1692643200,0,2023-08-21 18:40:00,462.584991,463.73999,462.070007,463.329986,805194.0
1692643500,0,2023-08-21 18:45:00,463.260009,464.349914,463.0,464.140899,661367.0
1692643800,0,2023-08-21 18:50:00,464.105407,464.559997,463.720001,464.48001,500454.0
1692644100,0,2023-08-21 18:55:00,464.429992,464.569885,463.900085,464.376708,527227.0
1692644400,0,2023-08-21 19:00:00,464.440002,465.25,464.410003,464.899993,816285.0
1692644700,0,2023-08-21 19:05:00,464.850311,465.380004,464.410003,464.880004,644611.0
1692645000,0,2023-08-21 19:10:00,464.907196,466.660003,464.529998,466.379913,927819.0
1692645300,0,2023-08-21 19:15:00,466.334991,468.0,466.285614,467.700012,1242822.0
1692645600,0,2023-08-21 19:20:00,467.73001,468.279907,466.619995,468.140014,1034734.0
1692645900,0,2023-08-21 19:25:00,468.142303,469.0,467.550109,468.015014,818903.0
1692646200,0,2023-08-21 19:30:00,467.970001,468.200012,467.109985,467.315002,811789.0
1692646500,0,2023-08-21 19:35:00,467.320404,468.799987,466.791992,468.190002,950334.0
1692646800,0,2023-08-21 19:40:00,468.126098,468.950012,468.0,468.394989,895815.0
1692647100,0,2023-08-21 19:45:00,468.380004,468.429992,467.630004,468.109985,852169.0
1692647400,0,2023-08-21 19:50:00,468.079986,469.950012,468.079986,469.570007,1456382.0
1692647700,0,2023-08-21 19:55:00,469.679992,470.649993,469.123291,469.600006,2021312.0
1692711000,0,2023-08-22 13:30:00,481.350006,481.869995,477.399993,477.86499,5742884.0
1692711300,0,2023-08-22 13:35:00,478.165008,478.165008,470.119995,471.790008,3303037.0
1692711600,0,2023-08-22 13:40:00,471.969604,473.890014,469.25,473.470001,2728413.0
1692711900,0,2023-08-22 13:45:00,473.609985,473.859985,470.579986,471.760009,1759585.0
1692712200,0,2023-08-22 13:50:00,471.680114,472.701202,466.73001,467.087402,1803998.0
1692712500,0,2023-08-22 13:55:00,466.910003,467.278106,462.100006,462.929992,2463263.0
1692712800,0,2023-08-22 14:00:00,462.810791,467.399993,462.809997,467.170013,1809271.0
1692713100,0,2023-08-22 14:05:00,467.059997,468.630004,465.330108,465.589996,1494227.0
1692713400,0,2023-08-22 14:10:00,465.771697,469.899993,465.320007,468.269989,1433294.0
1692713700,0,2023-08-22 14:15:00,468.269989,469.950012,466.209991,467.829895,1210117.0
1692714000,0,2023-08-22 14:20:00,467.752502,468.619995,463.799987,464.144989,1337639.0
1692714300,0,2023-08-22 14:25:00,464.194488,464.809997,460.380004,460.799987,1780929.0
1692714600,0,2023-08-22 14:30:00,460.850006,460.859985,457.190002,458.212402,1889683.0
1692714900,0,2023-08-22 14:35:00,458.148406,461.350006,456.799987,460.890106,1929483.0
1692715200,0,2023-08-22 14:40:00,460.809997,462.170013,459.640014,461.5,1084056.0
1692715500,0,2023-08-22 14:45:00,461.450012,462.549987,460.420104,461.045013,991966.0
1692715800,0,2023-08-22 14:50:00,460.940002,464.309997,460.5,464.125,1001622.0
1692716100,0,2023-08-22 14:55:00,464.100006,465.75,463.760009,465.494995,948545.0
1692716400,0,2023-08-22 15:00:00,465.315002,465.820007,463.573394,464.309997,878273.0
1692716700,0,2023-08-22 15:05:00,464.290008,464.694396,462.2901,462.534484,777575.0
1692717000,0,2023-08-22 15:10:00,462.475006,463.399993,460.5,460.540008,951691.0
1692717300,0,2023-08-22 15:15:00,460.560394,462.0,459.880004,460.789398,801428.0
1692717600,0,2023-08-22 15:20:00,460.880004,463.059906,460.73001,461.695007,605557.0
1692717900,0,2023-08-22 15:25:00,461.700012,461.93991,458.799987,459.23001,798924.0
1692718200,0,2023-08-22 15:30:00,459.285003,461.644805,459.019989,460.890411,581073.0
1692718500,0,2023-08-22 15:35:00,461.0,461.23999,459.600006,459.609985,500059.0
1692718800,0,2023-08-22 15:40:00,459.661895,460.799987,459.019989,459.709991,573732.0
1692719100,0,2023-08-22 15:45:00,459.709991,461.079986,459.350006,460.182495,461620.0
1692719400,0,2023-08-22 15:50:00,460.209991,460.519989,456.040008,456.472198,1087106.0
1692719700,0,2023-08-22 15:55:00,456.49179,457.399993,456.050506,457.220001,621916.0
1692720000,0,2023-08-22 16:00:00,457.187591,458.299987,456.609985,457.079986,798915.0
1692720300,0,2023-08-22 16:05:00,457.141815,457.635192,455.200012,456.23001,755437.0
1692720600,0,2023-08-22 16:10:00,456.239898,456.25,454.269989,454.410003,778507.0
1692720900,0,2023-08-22 16:15:00,454.410003,455.130004,453.330993,454.130004,836048.0
1692721200,0,2023-08-22 16:20:00,454.089996,455.380004,453.679992,455.079986,654969.0
1692721500,0,2023-08-22 16:25:00,454.940093,456.440002,453.900085,456.079986,705293.0
1692721800,0,2023-08-22 16:30:00,456.082092,456.559906,455.2229,455.700012,577684.0
1692722100,0,2023-08-22 16:35:00,455.700012,458.670013,455.380004,458.529998,944312.0
1692722400,0,2023-08-22 16:40:00,458.559997,459.299987,458.25,458.585601,645088.0
1692722700,0,2023-08-22 16:45:00,458.500091,459.419891,457.609985,458.079986,651707.0
1692723000,0,2023-08-22 16:50:00,458.137207,459.274993,457.619995,458.975006,443809.0
1692723300,0,2023-08-22 16:55:00,458.880004,459.071502,457.630004,457.744995,409381.0
1692723600,0,2023-08-22 17:00:00,457.698791,458.356109,456.179992,457.048797,594888.0
1692723900,0,2023-08-22 17:05:00,456.959991,457.979888,455.799987,457.204315,522352.0
1692724200,0,2023-08-22 17:10:00,457.170104,458.109985,456.73001,456.73001,471291.0
1692724500,0,2023-08-22 17:15:00,456.779998,456.869903,455.450012,455.950012,556670.0
1692724800,0,2023-08-22 17:20:00,455.859985,456.609985,455.110107,455.630096,424789.0
1692725100,0,2023-08-22 17:25:00,455.609985,456.760009,455.399993,456.484985,372714.0
1692725400,0,2023-08-22 17:30:00,456.529998,456.839996,456.170104,456.665008,294218.0
1692725700,0,2023-08-22 17:35:00,456.665008,457.399993,455.899993,456.532989,478795.0
1692726000,0,2023-08-22 17:40:00,456.619995,456.948699,455.549987,456.261505,374724.0
1692726300,0,2023-08-22 17:45:00,456.200012,457.379913,455.520111,456.75,478892.0
1692726600,0,2023-08-22 17:50:00,456.709991,457.299804,454.2276,455.339996,551253.0
1692726900,0,2023-08-22 17:55:00,455.310699,457.8656,455.310699,457.540008,640435.0
1692727200,0,2023-08-22 18:00:00,457.429992,457.659912,454.549987,455.299987,628581.0
1692727500,0,2023-08-22 18:05:00,455.299987,456.700012,455.130004,456.565002,354350.0
1692727800,0,2023-08-22 18:10:00,456.519989,457.5,456.209991,456.475006,409169.0
1692728100,0,2023-08-22 18:15:00,456.494995,457.799987,456.260101,457.100006,343097.0
1692728400,0,2023-08-22 18:20:00,457.045593,459.029998,456.885498,458.540313,546791.0
1692728700,0,2023-08-22 18:25:00,458.635009,459.859985,458.23001,459.539886,576612.0
1692729000,0,2023-08-22 18:30:00,459.475006,459.809906,458.810089,459.440002,530097.0
1692729300,0,2023-08-22 18:35:00,459.48001,459.779998,457.609985,457.894989,617112.0
1692729600,0,2023-08-22 18:40:00,457.890014,457.950012,455.829986,456.659912,650312.0
1692729900,0,2023-08-22 18:45:00,456.567504,457.190002,455.970092,457.109985,417798.0
1692730200,0,2023-08-22 18:50:00,457.095001,457.599914,456.649993,457.399993,379259.0
1692730500,0,2023-08-22 18:55:00,457.394989,458.440002,457.269989,458.295013,498339.0
1692730800,0,2023-08-22 19:00:00,458.260009,459.489898,458.010009,459.160003,641137.0
1692731100,0,2023-08-22 19:05:00,459.141387,460.019989,459.040008,459.660003,624700.0
1692731400,0,2023-08-22 19:10:00,459.609985,459.899993,458.549987,459.549896,659229.0
1692731700,0,2023-08-22 19:15:00,459.48999,459.850006,457.299987,457.41751,765652.0
1692732000,0,2023-08-22 19:20:00,457.454986,457.849914,456.5,457.190002,703258.0
1692732300,0,2023-08-22 19:25:00,457.110412,458.079986,456.380004,457.129913,646801.0
1692732600,0,2023-08-22 19:30:00,457.049987,457.510009,455.564514,455.674987,741745.0
1692732900,0,2023-08-22 19:35:00,455.670013,455.940002,455.010009,455.290008,733185.0
1692733200,0,2023-08-22 19:40:00,455.290008,455.850006,454.410095,455.600006,947699.0
1692733500,0,2023-08-22 19:45:00,455.670013,456.540008,455.350097,456.049896,816938.0
1692733800,0,2023-08-22 19:50:00,456.0,457.48001,455.898803,456.279998,1094936.0
1692734100,0,2023-08-22 19:55:00,456.429992,457.648986,456.070007,456.720001,1469336.0
1692797400,0,2023-08-23 13:30:00,460.478393,463.119903,455.609985,457.630004,4134869.0
1692797700,0,2023-08-23 13:35:00,457.644989,458.843292,452.109985,452.672302,1754250.0
1692798000,0,2023-08-23 13:40:00,452.329986,456.181304,452.079986,455.255004,1328946.0
1692798300,0,2023-08-23 13:45:00,455.459991,456.839996,454.600097,455.799987,1102982.0
1692798600,0,2023-08-23 13:50:00,455.859985,459.420013,455.670013,457.464996,1409403.0
1692798900,0,2023-08-23 13:55:00,457.589996,460.269989,457.25,459.785797,1178293.0
1692799200,0,2023-08-23 14:00:00,459.709991,461.539886,457.840087,461.25,1185107.0
1692799500,0,2023-08-23 14:05:00,461.279998,463.380004,460.209991,462.922607,1112085.0
1692799800,0,2023-08-23 14:10:00,463.0,466.0,462.625213,465.290008,1714101.0
1692800100,0,2023-08-23 14:15:00,465.319,465.369995,463.369995,464.700012,1257550.0
1692800400,0,2023-08-23 14:20:00,464.571105,465.73001,463.390014,464.450012,1047380.0
1692800700,0,2023-08-23 14:25:00,464.440002,464.790008,462.53009,463.359985,911082.0
1692801000,0,2023-08-23 14:30:00,463.399993,464.799987,462.799987,463.59851,803523.0
1692801300,0,2023-08-23 14:35:00,463.579986,464.119995,462.650085,463.483398,627163.0
1692801600,0,2023-08-23 14:40:00,463.554687,466.299987,463.369995,465.269989,1003276.0
1692801900,0,2023-08-23 14:45:00,465.339996,466.070007,464.200012,465.811614,704627.0
1692802200,0,2023-08-23 14:50:00,465.920013,467.279998,465.315093,466.754791,880247.0
1692802500,0,2023-08-23 14:55:00,466.684997,467.249908,466.5,466.950012,732008.0
1692802800,0,2023-08-23 15:00:00,466.885009,467.799987,466.049987,466.809997,772706.0
1692803100,0,2023-08-23 15:05:00,466.915008,467.25,466.089996,466.420013,609261.0
1692803400,0,2023-08-23 15:10:00,466.429992,466.970001,465.600006,466.160003,501383.0
1692803700,0,2023-08-23 15:15:00,466.23001,466.410003,465.059997,465.78421,536412.0
1692804000,0,2023-08-23 15:20:00,465.959991,467.48999,465.440002,466.369995,663131.0
1692804300,0,2023-08-23 15:25:00,466.287506,466.529998,465.399993,465.769989,386339.0
1692804600,0,2023-08-23 15:30:00,465.769989,466.399993,465.5,465.809997,449228.0
1692804900,0,2023-08-23 15:35:00,465.853485,466.450195,465.119995,466.170013,448042.0
1692805200,0,2023-08-23 15:40:00,466.154998,466.290008,464.540008,464.549987,497910.0
1692805500,0,2023-08-23 15:45:00,464.510009,465.609985,464.299987,465.320892,465615.0
1692805800,0,2023-08-23 15:50:00,465.342498,466.559997,465.305908,466.53479,489096.0
1692806100,0,2023-08-23 15:55:00,466.48999,469.0,466.48999,468.600097,1023377.0
1692806400,0,2023-08-23 16:00:00,468.720001,469.079986,467.420013,467.760009,658294.0
1692806700,0,2023-08-23 16:05:00,467.809997,467.859985,466.799987,466.880004,343739.0
1692807000,0,2023-08-23 16:10:00,466.872985,467.069396,466.250091,466.875,503124.0
1692807300,0,2023-08-23 16:15:00,466.835998,466.850006,465.890014,466.269897,459498.0
1692807600,0,2023-08-23 16:20:00,466.269989,467.0,466.019989,466.318603,383628.0
1692807900,0,2023-08-23 16:25:00,466.4393,467.029998,466.200012,466.968994,397704.0
1692808200,0,2023-08-23 16:30:00,466.970001,467.48001,466.100006,466.830505,428339.0
1692808500,0,2023-08-23 16:35:00,466.770111,467.48001,466.329986,467.470397,294512.0
1692808800,0,2023-08-23 16:40:00,467.394989,467.769989,466.609985,467.48001,402179.0
1692809100,0,2023-08-23 16:45:00,467.500091,468.049987,467.23999,467.660003,352956.0
1692809400,0,2023-08-23 16:50:00,467.690002,467.98001,466.679992,466.820007,400811.0
1692809700,0,2023-08-23 16:55:00,466.799987,467.049987,465.359985,465.64981,451640.0
1692810000,0,2023-08-23 17:00:00,465.69699,465.98001,464.700012,465.779998,676485.0
1692810300,0,2023-08-23 17:05:00,465.720001,466.320007,465.609985,466.179992,403536.0
1692810600,0,2023-08-23 17:10:00,466.23999,466.600006,465.910003,466.290008,358096.0
1692810900,0,2023-08-23 17:15:00,466.289794,467.579986,466.209991,467.218505,505174.0
1692811200,0,2023-08-23 17:20:00,467.190002,467.5,467.010101,467.260009,316453.0
1692811500,0,2023-08-23 17:25:00,467.203613,468.0,466.829986,467.880004,412007.0
1692811800,0,2023-08-23 17:30:00,467.859985,469.450012,467.700012,468.5,813390.0
1692812100,0,2023-08-23 17:35:00,468.48999,468.600006,468.010009,468.394104,377279.0
1692812400,0,2023-08-23 17:40:00,468.399993,470.140014,468.299987,469.670013,773814.0
1692812700,0,2023-08-23 17:45:00,469.655914,470.440002,469.040008,470.411712,564662.0
1692813000,0,2023-08-23 17:50:00,470.411712,470.569885,469.809997,470.059997,582341.0
1692813300,0,2023-08-23 17:55:00,470.075012,470.418487,469.690093,469.825012,410700.0
1692813600,0,2023-08-23 18:00:00,469.869995,470.369903,469.299987,470.089996,523219.0
1692813900,0,2023-08-23 18:05:00,470.200012,470.200012,469.450012,469.968414,449245.0
1692814200,0,2023-08-23 18:10:00,469.970001,470.02481,469.119995,469.494995,395170.0
1692814500,0,2023-08-23 18:15:00,469.420013,469.459991,468.620086,469.190002,459141.0
1692814800,0,2023-08-23 18:20:00,469.149993,469.600006,468.380004,469.429992,570195.0
1692815100,0,2023-08-23 18:25:00,469.40979,469.75,469.011291,469.221893,358645.0
1692815400,0,2023-08-23 18:30:00,469.100006,469.260009,468.23999,468.559997,465529.0
1692815700,0,2023-08-23 18:35:00,468.670013,468.779907,466.23001,466.630004,772145.0
1692816000,0,2023-08-23 18:40:00,466.630004,467.380004,466.400085,467.010406,493204.0
1692816300,0,2023-08-23 18:45:00,467.129913,468.269989,466.829986,468.049987,455631.0
1692816600,0,2023-08-23 18:50:00,467.98999,469.0,467.450012,468.910003,453790.0
1692816900,0,2023-08-23 18:55:00,468.920013,469.599914,468.5,468.639404,625486.0
1692817200,0,2023-08-23 19:00:00,468.725006,469.549987,467.313293,469.420013,739382.0
1692817500,0,2023-08-23 19:05:00,469.488891,469.899993,469.0,469.649993,645233.0
1692817800,0,2023-08-23 19:10:00,469.640014,470.25,469.149993,469.549987,712787.0
1692818100,0,2023-08-23 19:15:00,469.669891,470.48999,469.451812,470.054992,609404.0
1692818400,0,2023-08-23 19:20:00,470.020111,470.149993,468.880004,469.130004,671064.0
1692818700,0,2023-08-23 19:25:00,469.131713,469.548187,468.580108,469.390014,562329.0
1692819000,0,2023-08-23 19:30:00,469.339996,471.410003,468.579986,470.710113,1061295.0
1692819300,0,2023-08-23 19:35:00,470.756286,471.399993,470.570007,471.290008,735510.0
1692819600,0,2023-08-23 19:40:00,471.299987,472.0,470.660003,470.839996,1147252.0
1692819900,0,2023-08-23 19:45:00,470.859985,471.48001,469.950012,471.410003,949958.0
1692820200,0,2023-08-23 19:50:00,471.399993,471.700012,469.690002,470.210693,1187908.0
1692820500,0,2023-08-23 19:55:00,470.200103,471.299987,469.5,471.220001,1609432.0
1692883800,0,2023-08-24 13:30:00,493.540008,495.839996,490.089996,494.565002,12627657.0
1692884100,0,2023-08-24 13:35:00,494.618499,496.5,490.075012,491.359985,3955534.0
1692884400,0,2023-08-24 13:40:00,491.5997,494.799987,485.299987,486.709991,4021603.0
1692884700,0,2023-08-24 13:45:00,486.554992,488.279998,482.5,483.9375,3866789.0
1692885000,0,2023-08-24 13:50:00,483.820007,485.899993,480.630004,484.75,3127198.0
1692885300,0,2023-08-24 13:55:00,484.350006,485.98999,481.070007,483.450012,2754145.0
1692885600,0,2023-08-24 14:00:00,483.570007,489.349914,482.600006,489.290313,2681430.0
1692885900,0,2023-08-24 14:05:00,489.285003,489.950012,485.309997,487.23999,2343310.0
1692886200,0,2023-08-24 14:10:00,487.100006,490.459991,485.53009,489.309997,1864499.0
1692886500,0,2023-08-24 14:15:00,489.394989,489.48999,485.059997,486.775695,1729290.0
1692886800,0,2023-08-24 14:20:00,486.720001,488.0,485.250091,485.440002,1262565.0
1692887100,0,2023-08-24 14:25:00,485.5,485.5,480.269989,480.35501,2193320.0
1692887400,0,2023-08-24 14:30:00,480.275695,483.470001,479.420013,482.959991,2476188.0
1692887700,0,2023-08-24 14:35:00,482.950012,485.089996,482.640014,483.660003,1360252.0
1692888000,0,2023-08-24 14:40:00,483.950012,484.179992,480.350006,481.329895,1436080.0
1692888300,0,2023-08-24 14:45:00,481.200012,482.399993,480.380004,481.371093,1373503.0
1692888600,0,2023-08-24 14:50:00,481.428009,482.959991,479.020599,479.839996,2423727.0
1692888900,0,2023-08-24 14:55:00,480.023895,481.010009,478.0,478.112213,1268634.0
1692889200,0,2023-08-24 15:00:00,478.094787,478.519989,475.040008,476.560089,1770023.0
1692889500,0,2023-08-24 15:05:00,476.630004,477.589996,474.700012,476.399688,1675433.0
1692889800,0,2023-08-24 15:10:00,476.399993,479.549987,476.190002,479.214996,1422496.0
1692890100,0,2023-08-24 15:15:00,479.380004,480.5,478.390014,480.149993,1156420.0
1692890400,0,2023-08-24 15:20:00,480.160003,480.48999,477.280487,478.150512,965050.0
1692890700,0,2023-08-24 15:25:00,478.25,480.399993,476.320587,479.820007,1202455.0
1692891000,0,2023-08-24 15:30:00,479.829986,481.390014,478.799987,480.48001,1243806.0
1692891300,0,2023-08-24 15:35:00,480.590087,480.600006,477.200012,478.000091,886207.0
1692891600,0,2023-08-24 15:40:00,478.11499,479.209991,477.350097,478.579986,798677.0
1692891900,0,2023-08-24 15:45:00,478.48001,480.40451,477.529998,479.0,928139.0
1692892200,0,2023-08-24 15:50:00,479.100799,479.25,477.0,478.107391,776710.0
1692892500,0,2023-08-24 15:55:00,478.119995,480.220001,478.029998,479.125,696906.0
1692892800,0,2023-08-24 16:00:00,479.170013,480.100006,478.5401,479.119995,755953.0
1692893100,0,2023-08-24 16:05:00,479.119995,480.98999,479.089996,480.256805,822813.0
1692893400,0,2023-08-24 16:10:00,480.149993,483.919006,479.910003,483.260009,1628095.0
1692893700,0,2023-08-24 16:15:00,483.272094,484.399993,482.910003,484.190002,1128280.0
1692894000,0,2023-08-24 16:20:00,484.179992,484.48999,483.209503,483.850006,716852.0
1692894300,0,2023-08-24 16:25:00,483.899993,485.5,483.862213,484.380004,893878.0
1692894600,0,2023-08-24 16:30:00,484.385009,485.889892,484.2901,485.550109,757202.0
1692894900,0,2023-08-24 16:35:00,485.690002,488.419891,485.429992,487.739501,1385655.0
1692895200,0,2023-08-24 16:40:00,487.80371,489.5,487.450012,488.790008,1263820.0
1692895500,0,2023-08-24 16:45:00,488.709991,488.959991,487.279998,487.410003,828017.0
1692895800,0,2023-08-24 16:50:00,487.359985,487.73999,485.730102,486.18991,1042621.0
1692896100,0,2023-08-24 16:55:00,486.029907,486.420013,485.0401,485.299896,719568.0
1692896400,0,2023-08-24 17:00:00,485.23999,486.170013,483.850006,484.920013,963989.0
1692896700,0,2023-08-24 17:05:00,484.891387,486.839996,484.799987,486.640014,815680.0
1692897000,0,2023-08-24 17:10:00,486.630004,487.609985,486.035797,486.36499,638058.0
1692897300,0,2023-08-24 17:15:00,486.367492,486.619995,484.820007,485.140014,598342.0
1692897600,0,2023-08-24 17:20:00,485.154998,485.48999,484.209991,484.359985,492711.0
1692897900,0,2023-08-24 17:25:00,484.429992,484.429992,481.838989,483.369903,1025959.0
1692898200,0,2023-08-24 17:30:00,483.279998,484.739898,482.959991,483.760009,663056.0
1692898500,0,2023-08-24 17:35:00,483.804992,485.799987,483.523101,485.700012,726330.0
1692898800,0,2023-08-24 17:40:00,485.618194,486.440002,484.660003,485.079986,780795.0
1692899100,0,2023-08-24 17:45:00,485.149993,486.929992,484.880004,484.899993,746590.0
1692899400,0,2023-08-24 17:50:00,484.897888,485.44989,484.029998,484.579986,502853.0
1692899700,0,2023-08-24 17:55:00,484.570007,485.320007,484.049987,484.529998,432579.0
1692900000,0,2023-08-24 18:00:00,484.5,486.450012,484.5,485.774993,656166.0
1692900300,0,2023-08-24 18:05:00,485.700012,486.5,485.200012,485.899993,515908.0
1692900600,0,2023-08-24 18:10:00,485.850006,486.975006,485.049987,486.649993,817169.0
1692900900,0,2023-08-24 18:15:00,486.559997,486.60559,485.196594,485.344299,519045.0
1692901200,0,2023-08-24 18:20:00,485.380004,486.429992,485.070007,486.179992,450938.0
1692901500,0,2023-08-24 18:25:00,486.170013,486.399993,484.260009,484.674987,580667.0
1692901800,0,2023-08-24 18:30:00,484.670013,485.709991,484.510986,484.904998,379393.0
1692902100,0,2023-08-24 18:35:00,484.912414,485.25,482.5,483.799987,733389.0
1692902400,0,2023-08-24 18:40:00,483.774993,483.850006,481.070007,481.350006,846416.0
1692902700,0,2023-08-24 18:45:00,481.470001,482.23001,480.25,480.570098,808713.0
1692903000,0,2023-08-24 18:50:00,480.570007,481.470001,479.040008,479.044708,813670.0
1692903300,0,2023-08-24 18:55:00,479.040008,481.170013,478.269989,480.698486,930426.0
1692903600,0,2023-08-24 19:00:00,480.549987,481.099914,479.720001,480.420013,582263.0
1692903900,0,2023-08-24 19:05:00,480.45169,481.059997,478.609985,478.809997,815135.0
1692904200,0,2023-08-24 19:10:00,478.778198,479.600006,478.160095,478.220001,783045.0
1692904500,0,2023-08-24 19:15:00,478.214996,478.760009,477.0,477.015014,1053171.0
1692904800,0,2023-08-24 19:20:00,477.029998,478.040008,475.399993,475.839996,1127122.0
1692905100,0,2023-08-24 19:25:00,475.869995,476.119995,474.109985,474.440002,1431832.0
1692905400,0,2023-08-24 19:30:00,474.459991,475.149993,472.799987,474.345001,1574806.0
1692905700,0,2023-08-24 19:35:00,474.359985,474.799987,471.890014,474.079986,1412256.0
1692906000,0,2023-08-24 19:40:00,474.065002,474.570007,472.5,472.73999,1173084.0
1692906300,0,2023-08-24 19:45:00,472.670104,474.179992,472.089996,473.779998,1327325.0
1692906600,0,2023-08-24 19:50:00,473.75,475.549987,473.25,473.609985,1835748.0
1692906900,0,2023-08-24 19:55:00,473.540008,474.269989,471.589996,471.619995,2558616.0
1692970200,0,2023-08-25 13:30:00,470.119995,470.799987,463.299987,465.25,5082998.0
1692970500,0,2023-08-25 13:35:00,465.049987,467.98001,462.369995,467.650085,2512901.0
1692970800,0,2023-08-25 13:40:00,467.899902,474.660003,467.350006,472.959899,2381205.0
1692971100,0,2023-08-25 13:45:00,472.821105,473.630004,470.209991,473.23999,1365947.0
1692971400,0,2023-08-25 13:50:00,473.380004,474.220001,470.25,470.789886,1323606.0
1692971700,0,2023-08-25 13:55:00,470.649993,472.059997,468.779998,470.25,1234125.0
1692972000,0,2023-08-25 14:00:00,470.170013,473.519989,468.600097,471.48001,1354903.0
1692972300,0,2023-08-25 14:05:00,471.274108,471.639892,466.970001,467.75,1468038.0
1692972600,0,2023-08-25 14:10:00,467.799987,476.23999,467.679992,475.899993,2025737.0
1692972900,0,2023-08-25 14:15:00,475.959991,478.049987,473.619995,473.815002,2177070.0
1692973200,0,2023-08-25 14:20:00,473.859985,475.200012,471.5,471.619201,1384725.0
1692973500,0,2023-08-25 14:25:00,471.5,472.470001,468.880004,470.595001,1154561.0
1692973800,0,2023-08-25 14:30:00,470.600006,471.929901,469.090087,469.649993,884658.0
1692974100,0,2023-08-25 14:35:00,469.570007,470.660003,466.0,467.429992,1400736.0
1692974400,0,2023-08-25 14:40:00,467.450012,468.600006,463.200012,463.690002,1446358.0
1692974700,0,2023-08-25 14:45:00,463.600097,464.077606,457.23001,458.208312,2558445.0
1692975000,0,2023-08-25 14:50:00,458.279998,460.459991,456.75,457.630096,1824319.0
1692975300,0,2023-08-25 14:55:00,457.630004,457.755004,455.059997,455.165008,1328387.0
1692975600,0,2023-08-25 15:00:00,454.134796,456.499908,453.850006,455.649993,2842682.0
1692975900,0,2023-08-25 15:05:00,455.679992,459.140014,454.119995,459.108001,1952425.0
1692976200,0,2023-08-25 15:10:00,459.109985,460.719909,456.160095,456.959991,1647035.0
1692976500,0,2023-08-25 15:15:00,457.005004,457.109985,453.600006,454.899993,1521838.0
1692976800,0,2023-08-25 15:20:00,454.98999,455.75,453.290008,454.714996,1129595.0
1692977100,0,2023-08-25 15:25:00,454.839904,458.369995,454.839904,458.160003,1470281.0
1692977400,0,2023-08-25 15:30:00,458.160003,458.369995,455.019989,456.539886,1201736.0
1692977700,0,2023-08-25 15:35:00,456.535003,459.109985,456.070098,459.059997,1421152.0
1692978000,0,2023-08-25 15:40:00,459.109985,460.140014,456.579986,458.54251,1174367.0
1692978300,0,2023-08-25 15:45:00,458.54251,458.98001,455.720001,456.609985,841834.0
1692978600,0,2023-08-25 15:50:00,456.60501,456.660003,452.660003,453.498413,1373034.0
1692978900,0,2023-08-25 15:55:00,453.430114,453.549987,450.23999,451.454986,1715898.0
1692979200,0,2023-08-25 16:00:00,451.309997,452.970001,450.615905,452.776214,1263345.0
1692979500,0,2023-08-25 16:05:00,452.859985,454.289703,452.311889,453.899993,980472.0
1692979800,0,2023-08-25 16:10:00,454.0,454.75,452.299987,454.010009,739759.0
1692980100,0,2023-08-25 16:15:00,453.945007,454.469909,451.300109,452.019989,932110.0
1692980400,0,2023-08-25 16:20:00,451.98001,453.829986,450.850006,453.709991,1008243.0
1692980700,0,2023-08-25 16:25:00,453.625,454.48999,452.799987,454.450012,709386.0
1692981000,0,2023-08-25 16:30:00,454.450012,455.399993,453.23999,454.300689,894054.0
1692981300,0,2023-08-25 16:35:00,454.369995,456.630004,453.850006,456.559997,828979.0
1692981600,0,2023-08-25 16:40:00,456.618804,457.374694,454.800109,455.356903,893032.0
1692981900,0,2023-08-25 16:45:00,455.450012,456.529998,454.299987,455.850006,672212.0
1692982200,0,2023-08-25 16:50:00,455.850006,456.100006,452.649993,452.73999,831720.0
1692982500,0,2023-08-25 16:55:00,452.73999,454.5,452.609985,454.285003,640677.0
1692982800,0,2023-08-25 17:00:00,454.329986,455.410003,453.790008,454.589996,552498.0
1692983100,0,2023-08-25 17:05:00,454.529998,455.25,453.600006,454.144989,537073.0
1692983400,0,2023-08-25 17:10:00,454.089996,456.015014,453.440002,455.990203,804352.0
1692983700,0,2023-08-25 17:15:00,456.0,456.680999,454.329986,455.024993,666491.0
1692984000,0,2023-08-25 17:20:00,455.054992,455.130004,452.700012,452.904998,606951.0
1692984300,0,2023-08-25 17:25:00,452.959991,454.095306,452.339996,453.600006,663128.0
1692984600,0,2023-08-25 17:30:00,453.549987,453.549987,452.369995,452.799987,468624.0
1692984900,0,2023-08-25 17:35:00,452.894195,453.73001,452.119995,452.213287,603785.0
1692985200,0,2023-08-25 17:40:00,452.140014,453.869995,452.140014,453.765014,476042.0
1692985500,0,2023-08-25 17:45:00,453.720001,453.899902,452.579986,453.630004,409129.0
1692985800,0,2023-08-25 17:50:00,453.600006,454.359985,453.475006,454.100006,465426.0
1692986100,0,2023-08-25 17:55:00,454.095001,454.329986,453.410003,453.769989,371253.0
1692986400,0,2023-08-25 18:00:00,453.788391,454.48999,453.0,454.075012,502414.0
1692986700,0,2023-08-25 18:05:00,454.109985,455.499908,453.859985,454.940002,575791.0
1692987000,0,2023-08-25 18:10:00,454.935913,455.769989,454.5,455.490509,534719.0
1692987300,0,2023-08-25 18:15:00,455.505004,457.329986,454.880004,457.149993,848233.0
1692987600,0,2023-08-25 18:20:00,457.220001,457.869903,456.059997,457.214996,925632.0
1692987900,0,2023-08-25 18:25:00,457.269897,459.549987,457.170013,459.390014,1040879.0
1692988200,0,2023-08-25 18:30:00,459.390014,460.499908,458.880004,460.124206,1077424.0
1692988500,0,2023-08-25 18:35:00,460.070007,460.600006,458.315002,458.320007,979444.0
1692988800,0,2023-08-25 18:40:00,458.415008,459.200012,457.330108,457.894989,625162.0
1692989100,0,2023-08-25 18:45:00,457.7901,459.609985,457.649993,459.399902,615523.0
1692989400,0,2023-08-25 18:50:00,459.399993,460.070007,458.98001,459.929992,651431.0
1692989700,0,2023-08-25 18:55:00,459.924987,462.236907,459.840087,461.98001,1117941.0
1692990000,0,2023-08-25 19:00:00,461.890014,462.940002,460.356903,461.179992,1193714.0
1692990300,0,2023-08-25 19:05:00,461.260009,461.989898,460.440002,461.540008,725757.0
1692990600,0,2023-08-25 19:10:00,461.529296,462.950012,461.299987,461.578704,970098.0
1692990900,0,2023-08-25 19:15:00,461.619995,463.200012,461.429992,462.630004,834781.0
1692991200,0,2023-08-25 19:20:00,462.69989,463.429992,462.299987,463.010009,932144.0
1692991500,0,2023-08-25 19:25:00,463.049987,463.640014,460.809997,461.279998,951997.0
1692991800,0,2023-08-25 19:30:00,461.290008,461.782196,460.070007,460.141998,944780.0
1692992100,0,2023-08-25 19:35:00,460.11499,460.399902,459.200012,460.295013,886751.0
1692992400,0,2023-08-25 19:40:00,460.299987,461.599914,459.410003,461.459991,885321.0
1692992700,0,2023-08-25 19:45:00,461.410003,461.869995,459.850006,460.016113,883836.0
1692993000,0,2023-08-25 19:50:00,459.910003,460.571594,457.700012,460.0,976924.0
1692993300,0,2023-08-25 19:55:00,460.109985,461.93991,459.649993,460.179992,1816177.0
1693229400,0,2023-08-28 13:30:00,464.820007,464.984985,457.799987,461.669891,3659426.0
1693229700,0,2023-08-28 13:35:00,461.670013,464.709899,455.510009,458.133605,1794495.0
1693230000,0,2023-08-28 13:40:00,458.003204,458.470001,454.609985,454.994995,1369283.0
1693230300,0,2023-08-28 13:45:00,455.029998,455.799987,452.200012,452.881591,1717568.0
1693230600,0,2023-08-28 13:50:00,452.98999,453.559906,448.880004,452.290008,2379837.0
1693230900,0,2023-08-28 13:55:00,452.449707,454.220001,449.880004,453.779388,1455312.0
1693231200,0,2023-08-28 14:00:00,453.654998,455.299987,452.799987,454.554992,1350240.0
1693231500,0,2023-08-28 14:05:00,454.410003,455.670013,453.529998,454.98999,880415.0
1693231800,0,2023-08-28 14:10:00,454.850006,455.499908,452.661895,453.029998,783443.0
1693232100,0,2023-08-28 14:15:00,453.179992,456.429992,453.019989,454.225006,986181.0
1693232400,0,2023-08-28 14:20:00,454.220001,456.5,453.850006,455.859985,935750.0
1693232700,0,2023-08-28 14:25:00,455.908691,456.859985,454.820007,456.410003,761357.0
1693233000,0,2023-08-28 14:30:00,456.434997,459.040008,455.329986,458.600006,1103353.0
1693233300,0,2023-08-28 14:35:00,458.68991,459.0,456.220001,456.420013,983106.0
1693233600,0,2023-08-28 14:40:00,456.309997,457.040008,454.680999,454.920013,914880.0
1693233900,0,2023-08-28 14:45:00,454.98001,455.48999,453.760009,455.200012,714613.0
1693234200,0,2023-08-28 14:50:00,455.109985,455.179687,452.709991,453.790008,839770.0
1693234500,0,2023-08-28 14:55:00,454.0,455.789886,453.359985,455.704986,641073.0
1693234800,0,2023-08-28 15:00:00,455.609985,457.040008,455.059997,456.69989,762433.0
1693235100,0,2023-08-28 15:05:00,456.609985,458.700012,455.690002,458.445007,692129.0
1693235400,0,2023-08-28 15:10:00,458.429992,459.329986,457.559997,458.019989,785507.0
1693235700,0,2023-08-28 15:15:00,458.026214,459.070007,456.23999,457.429992,766304.0
1693236000,0,2023-08-28 15:20:00,457.240112,458.619995,457.240112,458.196289,512602.0
1693236300,0,2023-08-28 15:25:00,458.140106,460.23999,458.089996,458.880004,1037011.0
1693236600,0,2023-08-28 15:30:00,458.799987,459.440002,458.315795,459.144989,650474.0
1693236900,0,2023-08-28 15:35:00,459.219909,459.75,458.520111,458.890014,544471.0
1693237200,0,2023-08-28 15:40:00,458.829986,459.089996,455.820007,456.920013,776965.0
1693237500,0,2023-08-28 15:45:00,456.899993,457.20401,455.850006,456.76239,478743.0
1693237800,0,2023-08-28 15:50:00,456.73999,456.909912,454.850006,455.970001,519595.0
1693238100,0,2023-08-28 15:55:00,455.859405,457.740509,455.859405,457.420013,472364.0
1693238400,0,2023-08-28 16:00:00,457.410003,458.079986,456.953002,457.940002,469745.0
1693238700,0,2023-08-28 16:05:00,457.868804,458.299987,456.929992,458.049987,416290.0
1693239000,0,2023-08-28 16:10:00,458.089996,458.799987,457.510986,458.100097,505595.0
1693239300,0,2023-08-28 16:15:00,458.170013,458.799987,457.510009,458.385009,378869.0
1693239600,0,2023-08-28 16:20:00,458.399993,458.739898,457.799987,458.585998,401741.0
1693239900,0,2023-08-28 16:25:00,458.609985,459.279998,458.149993,458.850006,422759.0
1693240200,0,2023-08-28 16:30:00,459.0,460.260009,458.304901,459.630004,736101.0
1693240500,0,2023-08-28 16:35:00,459.435302,461.380004,459.420013,461.144989,708635.0
1693240800,0,2023-08-28 16:40:00,461.190002,462.719909,461.0,462.135101,928157.0
1693241100,0,2023-08-28 16:45:00,462.149993,462.459991,461.25,461.540008,654468.0
1693241400,0,2023-08-28 16:50:00,461.540008,463.269989,461.540008,462.98999,718958.0
1693241700,0,2023-08-28 16:55:00,462.880004,463.609985,462.709991,463.494995,540856.0
1693242000,0,2023-08-28 17:00:00,463.503204,464.933685,463.399993,464.820007,851221.0
1693242300,0,2023-08-28 17:05:00,464.779998,465.359985,463.670013,464.299987,1122573.0
1693242600,0,2023-08-28 17:10:00,464.278503,465.98999,464.260009,465.750091,830276.0
1693242900,0,2023-08-28 17:15:00,465.881195,466.100006,464.369995,466.020294,836903.0
1693243200,0,2023-08-28 17:20:00,466.070007,468.598999,466.029998,467.800109,1445720.0
1693243500,0,2023-08-28 17:25:00,467.809997,468.459991,467.0,467.880004,793238.0
1693243800,0,2023-08-28 17:30:00,467.880004,469.630004,467.789093,468.966003,1088683.0
1693244100,0,2023-08-28 17:35:00,468.898193,469.0,467.109985,468.519989,946288.0
1693244400,0,2023-08-28 17:40:00,468.544311,468.850006,467.010009,467.049987,622360.0
1693244700,0,2023-08-28 17:45:00,467.070007,467.989898,466.589996,467.200012,658653.0
1693245000,0,2023-08-28 17:50:00,467.179992,467.429992,465.339996,465.679992,670665.0
1693245300,0,2023-08-28 17:55:00,465.579986,465.639892,463.619995,464.950012,1164661.0
1693245600,0,2023-08-28 18:00:00,464.934997,465.899902,464.559997,465.649993,595745.0
1693245900,0,2023-08-28 18:05:00,465.635009,467.369995,465.200012,467.0,572718.0
1693246200,0,2023-08-28 18:10:00,466.929992,467.190002,465.560089,465.929992,620842.0
1693246500,0,2023-08-28 18:15:00,465.890106,466.302001,464.309997,464.630004,551805.0
1693246800,0,2023-08-28 18:20:00,464.700012,465.809997,464.460113,465.529998,475335.0
1693247100,0,2023-08-28 18:25:00,465.510009,466.749908,464.679992,466.48001,648964.0
1693247400,0,2023-08-28 18:30:00,466.619995,466.98999,465.799987,466.206909,472811.0
1693247700,0,2023-08-28 18:35:00,466.260009,467.679992,465.480102,466.329986,799853.0
1693248000,0,2023-08-28 18:40:00,466.369995,467.200012,466.140014,466.715301,495135.0
1693248300,0,2023-08-28 18:45:00,466.809997,467.010009,465.880004,466.709991,490799.0
1693248600,0,2023-08-28 18:50:00,466.675811,467.700012,466.562896,467.580413,474891.0
1693248900,0,2023-08-28 18:55:00,467.658386,468.73999,467.329986,468.289886,797396.0
1693249200,0,2023-08-28 19:00:00,468.290008,468.549987,466.822509,468.23001,693907.0
1693249500,0,2023-08-28 19:05:00,468.234985,468.849914,467.760009,468.568695,570802.0
1693249800,0,2023-08-28 19:10:00,468.549987,468.600006,467.130096,467.390014,501287.0
1693250100,0,2023-08-28 19:15:00,467.340087,467.482391,466.089996,466.673492,646480.0
1693250400,0,2023-08-28 19:20:00,466.700714,466.964904,464.609985,465.429992,742239.0
1693250700,0,2023-08-28 19:25:00,465.397613,466.410003,465.119995,465.804992,615054.0
1693251000,0,2023-08-28 19:30:00,465.75,467.440002,465.5,467.109008,621701.0
1693251300,0,2023-08-28 19:35:00,467.100006,467.804412,466.810089,467.23999,664946.0
1693251600,0,2023-08-28 19:40:00,467.225006,468.799987,467.190093,468.660003,775338.0
1693251900,0,2023-08-28 19:45:00,468.649993,469.799987,467.850006,467.920013,1297935.0
1693252200,0,2023-08-28 19:50:00,468.059997,468.410003,467.160003,468.0,869410.0
1693252500,0,2023-08-28 19:55:00,468.0,468.48999,467.256988,468.154998,1300708.0
1693315800,0,2023-08-29 13:30:00,466.660003,468.880004,464.170013,468.571807,2525442.0
1693316100,0,2023-08-29 13:35:00,468.460998,468.799987,463.910095,464.410095,1430637.0
1693316400,0,2023-08-29 13:40:00,464.475006,471.774993,464.299987,470.793701,1820611.0
1693316700,0,2023-08-29 13:45:00,470.880004,473.279998,470.795013,472.89801,1713771.0
1693317000,0,2023-08-29 13:50:00,472.850006,473.380004,471.109985,472.690002,1232297.0
1693317300,0,2023-08-29 13:55:00,472.690002,473.889892,472.510009,473.714996,1086117.0
1693317600,0,2023-08-29 14:00:00,473.786285,477.920013,473.786285,477.670013,2099882.0
1693317900,0,2023-08-29 14:05:00,477.520111,478.889892,477.23001,478.299987,1485152.0
1693318200,0,2023-08-29 14:10:00,478.040008,479.200012,477.5,479.020111,1359523.0
1693318500,0,2023-08-29 14:15:00,479.149993,480.880004,478.830108,480.870513,1572975.0
1693318800,0,2023-08-29 14:20:00,480.878814,482.450012,480.0,482.339996,1552202.0
1693319100,0,2023-08-29 14:25:00,482.299987,482.299987,480.130004,481.5,1325052.0
1693319400,0,2023-08-29 14:30:00,481.529998,483.75,481.390014,483.600006,1387452.0
1693319700,0,2023-08-29 14:35:00,483.529998,484.829986,483.209991,483.975006,1380675.0
1693320000,0,2023-08-29 14:40:00,484.035003,485.23001,483.100006,483.430114,1501217.0
1693320300,0,2023-08-29 14:45:00,483.570007,483.700012,481.519989,483.463195,1273050.0
1693320600,0,2023-08-29 14:50:00,483.359985,485.419891,483.359985,483.663696,1222002.0
1693320900,0,2023-08-29 14:55:00,482.765014,483.170013,481.649993,482.292388,946655.0
1693321200,0,2023-08-29 15:00:00,482.404998,483.347503,481.950988,482.350006,689589.0
1693321500,0,2023-08-29 15:05:00,482.290008,483.279998,481.329986,482.575012,732035.0
1693321800,0,2023-08-29 15:10:00,482.579986,484.790008,482.23999,484.209991,937149.0
1693322100,0,2023-08-29 15:15:00,484.23001,484.5,483.529998,484.23001,589731.0
1693322400,0,2023-08-29 15:20:00,484.320007,484.399993,483.170013,483.5,544379.0
1693322700,0,2023-08-29 15:25:00,483.559997,484.839996,483.340087,484.079986,573752.0
1693323000,0,2023-08-29 15:30:00,484.109985,485.23999,483.709991,484.924987,785783.0
1693323300,0,2023-08-29 15:35:00,484.98999,486.23999,484.649993,486.035003,1067477.0
1693323600,0,2023-08-29 15:40:00,486.079986,487.119995,486.040008,486.920013,1112816.0
1693323900,0,2023-08-29 15:45:00,486.934997,487.079986,485.049987,485.609985,804099.0
1693324200,0,2023-08-29 15:50:00,485.600006,486.149993,484.75,485.462493,626612.0
1693324500,0,2023-08-29 15:55:00,485.452606,486.459991,485.130004,485.869995,468447.0
1693324800,0,2023-08-29 16:00:00,485.959991,486.309997,485.510009,485.60501,456554.0
1693325100,0,2023-08-29 16:05:00,485.618499,486.0,484.609985,485.876495,544707.0
1693325400,0,2023-08-29 16:10:00,485.81549,486.399993,485.700012,486.174987,546491.0
1693325700,0,2023-08-29 16:15:00,486.119995,487.670013,485.459991,487.669891,887425.0
1693326000,0,2023-08-29 16:20:00,487.654602,488.190002,486.950012,488.029998,816277.0
1693326300,0,2023-08-29 16:25:00,488.015014,489.200012,487.799987,488.419708,1225802.0
1693326600,0,2023-08-29 16:30:00,488.337585,489.809997,487.48001,489.600006,671393.0
1693326900,0,2023-08-29 16:35:00,489.630004,490.809997,488.549987,489.269897,1125891.0
1693327200,0,2023-08-29 16:40:00,489.25,489.700012,488.779998,489.0,586742.0
1693327500,0,2023-08-29 16:45:00,488.935791,489.214996,487.220001,487.554992,659814.0
1693327800,0,2023-08-29 16:50:00,487.575012,488.269989,486.613189,487.970001,660348.0
1693328100,0,2023-08-29 16:55:00,487.924987,488.749908,487.679992,488.25,485798.0
1693328400,0,2023-08-29 17:00:00,488.267486,488.389892,487.166809,488.0,559604.0
1693328700,0,2023-08-29 17:05:00,488.149993,489.049987,487.680114,488.577209,550781.0
1693329000,0,2023-08-29 17:10:00,488.640014,488.920013,487.408599,488.399993,528563.0
1693329300,0,2023-08-29 17:15:00,488.399993,488.700012,487.940002,488.100006,364843.0
1693329600,0,2023-08-29 17:20:00,488.000091,489.409393,487.929992,489.334991,507852.0
1693329900,0,2023-08-29 17:25:00,489.345001,489.483001,488.610198,489.23999,395434.0
1693330200,0,2023-08-29 17:30:00,489.240112,489.899993,489.109985,489.630096,614831.0
1693330500,0,2023-08-29 17:35:00,489.630004,490.23001,488.589996,489.232788,855576.0
1693330800,0,2023-08-29 17:40:00,489.335601,489.779998,488.640014,489.649993,498233.0
1693331100,0,2023-08-29 17:45:00,489.575012,490.5,489.380004,489.98999,651365.0
1693331400,0,2023-08-29 17:50:00,489.915893,490.269989,488.880004,489.223693,547112.0
1693331700,0,2023-08-29 17:55:00,489.200012,489.200012,488.149993,489.029998,552544.0
1693332000,0,2023-08-29 18:00:00,489.0,489.470001,488.059997,489.053405,497019.0
1693332300,0,2023-08-29 18:05:00,488.98999,489.950012,488.510101,489.748504,493019.0
1693332600,0,2023-08-29 18:10:00,489.772491,490.579895,489.2901,489.934997,798646.0
1693332900,0,2023-08-29 18:15:00,489.934997,490.350006,489.450103,489.579986,372986.0
1693333200,0,2023-08-29 18:20:00,489.665008,490.0,489.200012,489.390014,389392.0
1693333500,0,2023-08-29 18:25:00,489.359985,490.0,489.323699,489.653503,376729.0
1693333800,0,2023-08-29 18:30:00,489.690002,489.98999,489.340087,489.619995,337427.0
1693334100,0,2023-08-29 18:35:00,489.600006,490.170013,488.700012,488.970001,627156.0
1693334400,0,2023-08-29 18:40:00,488.965087,489.299987,488.5,489.001403,491593.0
1693334700,0,2023-08-29 18:45:00,489.045013,489.749908,488.807189,488.970001,482449.0
1693335000,0,2023-08-29 18:50:00,488.929992,489.950012,488.700012,489.045013,495774.0
1693335300,0,2023-08-29 18:55:00,489.045013,489.799987,488.589996,489.19989,526636.0
1693335600,0,2023-08-29 19:00:00,489.179992,489.25,488.260009,489.070007,571931.0
1693335900,0,2023-08-29 19:05:00,489.026397,489.429992,488.73001,489.313385,386470.0
1693336200,0,2023-08-29 19:10:00,489.209991,489.649993,489.089996,489.434997,443071.0
1693336500,0,2023-08-29 19:15:00,489.400085,489.850006,488.817199,489.850006,539823.0
1693336800,0,2023-08-29 19:20:00,489.839996,489.846405,488.970001,489.410003,429533.0
1693337100,0,2023-08-29 19:25:00,489.404998,489.529693,488.859985,489.010009,465329.0
1693337400,0,2023-08-29 19:30:00,488.98999,489.0,487.200012,487.320007,911496.0
1693337700,0,2023-08-29 19:35:00,487.359985,487.959991,486.369995,487.35501,948035.0
1693338000,0,2023-08-29 19:40:00,487.350006,488.089996,487.2901,487.609985,663274.0
1693338300,0,2023-08-29 19:45:00,487.579986,487.583404,485.440093,485.760009,1020180.0
1693338600,0,2023-08-29 19:50:00,485.809997,487.23999,485.23001,486.950012,1270534.0
1693338900,0,2023-08-29 19:55:00,487.010009,487.98999,486.630096,487.839996,1429809.0
1693402200,0,2023-08-30 13:30:00,490.440002,495.0,488.559387,492.390014,5954649.0
1693402500,0,2023-08-30 13:35:00,492.390014,493.999908,485.850006,489.329986,2471467.0
1693402800,0,2023-08-30 13:40:00,489.255004,489.350006,485.760009,486.774993,1612895.0
1693403100,0,2023-08-30 13:45:00,486.820007,486.940002,484.25,485.799987,1699129.0
1693403400,0,2023-08-30 13:50:00,485.869995,490.339996,485.643005,489.98999,1591029.0
1693403700,0,2023-08-30 13:55:00,489.920013,490.279998,488.690002,489.510009,960787.0
1693404000,0,2023-08-30 14:00:00,489.630004,492.136413,489.529998,491.850006,1335601.0
1693404300,0,2023-08-30 14:05:00,491.847991,492.799987,490.619995,491.350006,1035773.0
1693404600,0,2023-08-30 14:10:00,491.390014,493.779998,491.316589,493.764007,1111753.0
1693404900,0,2023-08-30 14:15:00,493.712005,493.929992,489.75,490.0,1317587.0
1693405200,0,2023-08-30 14:20:00,490.100006,490.149993,486.679809,486.98999,1299174.0
1693405500,0,2023-08-30 14:25:00,486.98999,489.149993,486.380004,488.660003,1246981.0
1693405800,0,2023-08-30 14:30:00,488.744995,492.630004,488.740112,492.589996,1193491.0
1693406100,0,2023-08-30 14:35:00,492.589996,493.200012,491.549987,492.75,1270149.0
1693406400,0,2023-08-30 14:40:00,492.869995,493.25,491.600006,492.399993,827275.0
1693406700,0,2023-08-30 14:45:00,492.330108,492.950012,490.899993,491.559997,695712.0
1693407000,0,2023-08-30 14:50:00,491.500091,495.629913,491.410003,495.304992,1598755.0
1693407300,0,2023-08-30 14:55:00,495.269989,496.220001,494.910003,495.714996,1187584.0
1693407600,0,2023-08-30 15:00:00,495.757507,496.0,493.850097,494.174987,1001472.0
1693407900,0,2023-08-30 15:05:00,494.174987,497.399993,494.013305,496.399993,1420989.0
1693408200,0,2023-08-30 15:10:00,496.408294,497.660003,496.0,496.929992,980569.0
1693408500,0,2023-08-30 15:15:00,496.829986,497.399902,496.209991,497.049987,692736.0
1693408800,0,2023-08-30 15:20:00,497.075012,497.200012,495.350006,496.154998,761841.0
1693409100,0,2023-08-30 15:25:00,496.160003,497.5,494.350006,494.959014,845559.0
1693409400,0,2023-08-30 15:30:00,494.970001,495.890014,494.540008,495.23001,683362.0
1693409700,0,2023-08-30 15:35:00,495.200012,496.380004,494.829986,495.529998,768009.0
1693410000,0,2023-08-30 15:40:00,495.450012,495.98001,494.700012,495.725006,512608.0
1693410300,0,2023-08-30 15:45:00,495.649993,496.0,494.75,494.939208,515094.0
1693410600,0,2023-08-30 15:50:00,494.929992,495.179992,493.559997,494.809997,679661.0
1693410900,0,2023-08-30 15:55:00,494.847106,495.200012,493.769989,495.119995,506205.0
1693411200,0,2023-08-30 16:00:00,495.123687,495.73999,494.839996,495.5,459469.0
1693411500,0,2023-08-30 16:05:00,495.54251,496.649993,495.429992,496.333496,590065.0
1693411800,0,2023-08-30 16:10:00,496.339996,497.100006,495.680114,496.520111,721467.0
1693412100,0,2023-08-30 16:15:00,496.520111,497.435791,496.309997,497.148712,549857.0
1693412400,0,2023-08-30 16:20:00,497.148193,497.5,496.779998,496.970001,602046.0
1693412700,0,2023-08-30 16:25:00,496.977294,497.269897,496.369995,496.75,433360.0
1693413000,0,2023-08-30 16:30:00,496.75,498.450012,496.573699,498.350006,897575.0
1693413300,0,2023-08-30 16:35:00,498.299987,498.390014,496.73001,497.440002,617117.0
1693413600,0,2023-08-30 16:40:00,497.496002,498.100006,497.300109,497.846801,522115.0
1693413900,0,2023-08-30 16:45:00,497.826202,498.299987,497.41101,497.679992,492489.0
1693414200,0,2023-08-30 16:50:00,497.700012,497.940002,496.200012,496.58551,500911.0
1693414500,0,2023-08-30 16:55:00,496.549987,497.410003,496.529998,497.260009,367769.0
1693414800,0,2023-08-30 17:00:00,497.170104,497.609985,496.75,497.390014,379597.0
1693415100,0,2023-08-30 17:05:00,497.410003,498.320007,496.850006,498.299987,509996.0
1693415400,0,2023-08-30 17:10:00,498.299987,499.010009,498.0,498.649993,985653.0
1693415700,0,2023-08-30 17:15:00,498.559997,498.720001,497.679992,498.410003,452625.0
1693416000,0,2023-08-30 17:20:00,498.410003,498.570007,497.760009,497.98001,311317.0
1693416300,0,2023-08-30 17:25:00,497.910003,498.320007,497.390014,498.035003,369256.0
1693416600,0,2023-08-30 17:30:00,498.024993,498.779998,497.959991,498.669708,384459.0
1693416900,0,2023-08-30 17:35:00,498.660003,499.25,498.170013,499.085998,711052.0
1693417200,0,2023-08-30 17:40:00,499.095001,499.269989,498.670013,498.782592,407680.0
1693417500,0,2023-08-30 17:45:00,498.730102,498.868103,497.799987,498.295013,426576.0
1693417800,0,2023-08-30 17:50:00,498.350006,498.43991,496.5,496.85501,657881.0
1693418100,0,2023-08-30 17:55:00,496.898406,496.999908,495.200012,496.339904,902952.0
1693418400,0,2023-08-30 18:00:00,496.200012,496.769989,495.630096,496.415588,533003.0
1693418700,0,2023-08-30 18:05:00,496.5,496.69989,493.5,494.034484,977978.0
1693419000,0,2023-08-30 18:10:00,493.920013,494.920013,492.700012,494.837005,1112813.0
1693419300,0,2023-08-30 18:15:00,494.834991,495.279998,493.98999,494.899993,826600.0
1693419600,0,2023-08-30 18:20:00,494.899993,495.260009,493.300109,493.339996,913218.0
1693419900,0,2023-08-30 18:25:00,493.390014,493.399993,490.799987,491.079986,1222476.0
1693420200,0,2023-08-30 18:30:00,491.179992,492.929992,490.98001,492.75,763929.0
1693420500,0,2023-08-30 18:35:00,492.809906,493.984893,492.350006,493.519989,583530.0
1693420800,0,2023-08-30 18:40:00,493.564086,495.23001,493.549987,494.899993,788336.0
1693421100,0,2023-08-30 18:45:00,494.899993,496.0,494.070007,494.095001,769822.0
1693421400,0,2023-08-30 18:50:00,494.079986,494.899993,493.800109,494.470001,471876.0
1693421700,0,2023-08-30 18:55:00,494.485107,495.5,494.400085,495.054992,523007.0
1693422000,0,2023-08-30 19:00:00,494.98999,495.720001,494.859985,495.600006,440570.0
1693422300,0,2023-08-30 19:05:00,495.600006,495.69989,492.130004,492.475006,769870.0
1693422600,0,2023-08-30 19:10:00,492.370086,493.379913,491.0,493.136596,921026.0
1693422900,0,2023-08-30 19:15:00,493.054992,493.129913,491.640014,492.5,459763.0
1693423200,0,2023-08-30 19:20:00,492.510009,492.559997,490.029998,491.289886,804061.0
1693423500,0,2023-08-30 19:25:00,491.23999,491.470001,490.089996,490.534393,657082.0
1693423800,0,2023-08-30 19:30:00,490.490386,491.070007,489.337493,490.549987,902475.0
1693424100,0,2023-08-30 19:35:00,490.589508,492.470001,490.48999,491.630004,847858.0
1693424400,0,2023-08-30 19:40:00,491.558685,492.130004,490.800109,491.320007,473812.0
1693424700,0,2023-08-30 19:45:00,491.320007,492.849914,491.140014,491.690002,659191.0
1693425000,0,2023-08-30 19:50:00,491.600006,492.320007,491.180297,491.470001,675063.0
1693425300,0,2023-08-30 19:55:00,491.529998,492.880004,491.0,492.649993,1207468.0
1693488600,0,2023-08-31 13:30:00,493.799987,496.169891,491.880004,491.899993,3425466.0
1693488900,0,2023-08-31 13:35:00,492.0,496.600006,491.890014,495.727294,1324230.0
1693489200,0,2023-08-31 13:40:00,495.725799,496.299987,493.410003,493.904998,931135.0
1693489500,0,2023-08-31 13:45:00,493.98001,495.890014,492.209991,494.282409,1379488.0
1693489800,0,2023-08-31 13:50:00,494.192504,496.260009,493.149993,495.155303,995535.0
1693490100,0,2023-08-31 13:55:00,495.274993,497.399993,494.510009,497.019989,1134172.0
1693490400,0,2023-08-31 14:00:00,497.140014,497.440002,495.510101,495.580108,774609.0
1693490700,0,2023-08-31 14:05:00,495.679992,496.049987,493.579986,494.920013,865460.0
1693491000,0,2023-08-31 14:10:00,494.920013,495.440002,493.059997,495.045013,715656.0
1693491300,0,2023-08-31 14:15:00,495.109985,495.350006,493.899993,494.910003,498744.0
1693491600,0,2023-08-31 14:20:00,494.938598,495.679992,494.329986,494.950012,591206.0
1693491900,0,2023-08-31 14:25:00,494.899993,496.23001,494.840087,496.130004,486595.0
1693492200,0,2023-08-31 14:30:00,496.149993,496.950012,495.650085,496.649993,595419.0
1693492500,0,2023-08-31 14:35:00,496.639892,496.869995,495.820007,496.189392,523381.0
1693492800,0,2023-08-31 14:40:00,496.089996,496.3992,495.0,495.109985,520073.0
1693493100,0,2023-08-31 14:45:00,495.170013,495.600006,494.25,494.291992,603997.0
1693493400,0,2023-08-31 14:50:00,494.325012,494.940002,492.799987,494.559997,813799.0
1693493700,0,2023-08-31 14:55:00,494.519989,495.100006,493.899993,494.959991,502788.0
1693494000,0,2023-08-31 15:00:00,494.959991,495.879913,494.110107,495.584991,472944.0
1693494300,0,2023-08-31 15:05:00,495.608886,495.950012,494.510009,495.580993,375411.0
1693494600,0,2023-08-31 15:10:00,495.670013,496.399993,495.049987,495.665008,495545.0
1693494900,0,2023-08-31 15:15:00,495.632507,496.609985,495.440002,495.815002,504263.0
1693495200,0,2023-08-31 15:20:00,495.850006,495.899993,494.510009,494.649993,517847.0
1693495500,0,2023-08-31 15:25:00,494.717498,495.760009,494.089996,495.559997,454492.0
1693495800,0,2023-08-31 15:30:00,495.519989,496.399993,494.609985,494.863403,427861.0
1693496100,0,2023-08-31 15:35:00,494.820007,495.75,494.389495,495.599914,413959.0
1693496400,0,2023-08-31 15:40:00,495.569885,496.179992,495.350006,495.950012,315430.0
1693496700,0,2023-08-31 15:45:00,495.970001,496.399993,495.170013,495.479309,503718.0
1693497000,0,2023-08-31 15:50:00,495.406188,496.299987,495.35501,496.154388,316962.0
1693497300,0,2023-08-31 15:55:00,496.140014,496.649993,495.5,496.399993,321419.0
1693497600,0,2023-08-31 16:00:00,496.410003,496.462097,494.809997,495.529998,454584.0
1693497900,0,2023-08-31 16:05:00,495.610809,496.309997,495.5,496.119995,319021.0
1693498200,0,2023-08-31 16:10:00,496.120086,496.260009,494.959991,495.380004,405150.0
1693498500,0,2023-08-31 16:15:00,495.380004,495.479888,493.089996,493.859985,661464.0
1693498800,0,2023-08-31 16:20:00,493.907592,493.907592,491.399993,491.98999,978536.0
1693499100,0,2023-08-31 16:25:00,491.946014,492.812713,491.859985,492.23999,543237.0
1693499400,0,2023-08-31 16:30:00,492.379913,492.968292,491.800109,492.285186,481672.0
1693499700,0,2023-08-31 16:35:00,492.285003,492.959991,491.329986,492.484497,442408.0
1693500000,0,2023-08-31 16:40:00,492.470001,493.100006,491.899993,492.070007,408402.0
1693500300,0,2023-08-31 16:45:00,492.089996,492.200012,490.010009,490.184906,753752.0
1693500600,0,2023-08-31 16:50:00,490.141601,491.304412,489.579986,490.618011,723187.0
1693500900,0,2023-08-31 16:55:00,490.613891,491.814697,490.549987,491.589996,510383.0
1693501200,0,2023-08-31 17:00:00,491.589996,492.121795,491.079986,491.73001,331295.0
1693501500,0,2023-08-31 17:05:00,491.705993,492.790008,491.600006,492.630004,404167.0
1693501800,0,2023-08-31 17:10:00,492.73001,493.479003,492.260009,493.279602,483503.0
1693502100,0,2023-08-31 17:15:00,493.209411,493.769989,492.899993,493.75,427684.0
1693502400,0,2023-08-31 17:20:00,493.720001,493.839904,493.109985,493.579986,519352.0
1693502700,0,2023-08-31 17:25:00,493.579986,494.260009,493.579986,494.030212,406128.0
1693503000,0,2023-08-31 17:30:00,494.010009,494.399993,493.459991,493.799987,363917.0
1693503300,0,2023-08-31 17:35:00,493.712005,493.94989,492.320007,493.070007,455194.0
1693503600,0,2023-08-31 17:40:00,493.0,493.609985,492.679992,493.48999,316136.0
1693503900,0,2023-08-31 17:45:00,493.540008,493.540008,492.049987,492.799896,311112.0
1693504200,0,2023-08-31 17:50:00,492.696502,492.779998,491.589996,492.10501,353891.0
1693504500,0,2023-08-31 17:55:00,492.179901,492.850006,492.019989,492.839996,246199.0
1693504800,0,2023-08-31 18:00:00,492.844604,493.880004,492.75,493.804992,370474.0
1693505100,0,2023-08-31 18:05:00,493.839996,494.160003,493.649993,493.970001,411192.0
1693505400,0,2023-08-31 18:10:00,494.035003,494.5,493.98001,494.260009,389254.0
1693505700,0,2023-08-31 18:15:00,494.283691,494.720001,494.109985,494.44989,324451.0
1693506000,0,2023-08-31 18:20:00,494.450012,494.820007,493.809997,494.679992,377281.0
1693506300,0,2023-08-31 18:25:00,494.623992,494.899993,494.120086,494.170013,290056.0
1693506600,0,2023-08-31 18:30:00,494.190002,494.399993,493.089996,493.48999,405825.0
1693506900,0,2023-08-31 18:35:00,493.540008,493.664398,492.899993,493.587799,284753.0
1693507200,0,2023-08-31 18:40:00,493.641204,494.5,493.429992,493.649993,487918.0
1693507500,0,2023-08-31 18:45:00,493.649993,494.850006,493.649993,494.596099,488024.0
1693507800,0,2023-08-31 18:50:00,494.600006,495.179992,493.940002,495.119689,655067.0
1693508100,0,2023-08-31 18:55:00,495.040008,495.100006,494.010009,494.635009,440707.0
1693508400,0,2023-08-31 19:00:00,494.570007,495.5,494.529998,495.279998,537448.0
1693508700,0,2023-08-31 19:05:00,495.266387,495.850006,494.970001,495.573699,438535.0
1693509000,0,2023-08-31 19:10:00,495.635009,496.160003,495.390106,495.859985,550062.0
1693509300,0,2023-08-31 19:15:00,495.869995,496.170013,495.410003,496.130004,307041.0
1693509600,0,2023-08-31 19:20:00,496.130004,496.559997,495.670013,495.879486,621270.0
1693509900,0,2023-08-31 19:25:00,495.94989,496.140014,495.420013,496.010009,406635.0
1693510200,0,2023-08-31 19:30:00,496.049987,496.579986,495.809997,495.880004,428040.0
1693510500,0,2023-08-31 19:35:00,495.98001,496.640014,495.670013,496.549987,504333.0
1693510800,0,2023-08-31 19:40:00,496.5,497.040008,496.209991,496.998992,709783.0
1693511100,0,2023-08-31 19:45:00,497.0,497.002807,496.200012,496.376403,485343.0
1693511400,0,2023-08-31 19:50:00,496.429992,497.059906,495.781005,496.23999,840210.0
1693511700,0,2023-08-31 19:55:00,496.160003,496.170013,493.600006,493.649993,1665231.0
1693575000,0,2023-09-01 13:30:00,497.619995,498.0,495.230102,495.404998,2852971.0
1693575300,0,2023-09-01 13:35:00,495.397186,495.5,492.160003,492.734985,1560559.0
1693575600,0,2023-09-01 13:40:00,492.73001,493.299987,490.220001,490.559997,1491887.0
1693575900,0,2023-09-01 13:45:00,490.559997,490.75,484.630004,485.970001,1933476.0
1693576200,0,2023-09-01 13:50:00,486.084991,487.399902,485.559997,486.880004,1125794.0
1693576500,0,2023-09-01 13:55:00,486.818511,489.709899,486.540008,489.084594,1186834.0
1693576800,0,2023-09-01 14:00:00,489.225006,489.225006,486.619995,488.320007,974461.0
1693577100,0,2023-09-01 14:05:00,488.419891,489.600006,486.519989,489.319885,752217.0
1693577400,0,2023-09-01 14:10:00,489.130004,490.249603,488.809997,489.445007,904911.0
1693577700,0,2023-09-01 14:15:00,489.549987,490.100006,487.619995,489.179992,769239.0
1693578000,0,2023-09-01 14:20:00,489.000091,489.220001,487.399993,488.093109,668636.0
1693578300,0,2023-09-01 14:25:00,488.089996,488.489898,486.718902,488.019989,706172.0
1693578600,0,2023-09-01 14:30:00,487.98999,488.239898,484.309997,484.441802,1137217.0
1693578900,0,2023-09-01 14:35:00,484.299987,486.839996,483.720001,485.899902,1012180.0
1693579200,0,2023-09-01 14:40:00,485.959991,486.48291,485.040008,485.364105,521199.0
1693579500,0,2023-09-01 14:45:00,485.350006,485.760009,483.342987,483.799987,961068.0
1693579800,0,2023-09-01 14:50:00,483.799987,484.890014,483.600006,483.836914,703634.0
1693580100,0,2023-09-01 14:55:00,483.809997,484.559906,483.100006,483.410003,697161.0
1693580400,0,2023-09-01 15:00:00,483.435211,484.149993,483.109985,483.859893,591446.0
1693580700,0,2023-09-01 15:05:00,483.823608,483.823608,481.415985,482.102508,953261.0
1693581000,0,2023-09-01 15:10:00,482.109985,483.709991,481.810089,483.149993,741300.0
1693581300,0,2023-09-01 15:15:00,483.119995,484.919891,482.929992,484.690002,661566.0
1693581600,0,2023-09-01 15:20:00,484.714996,485.819885,484.679107,485.709991,668018.0
1693581900,0,2023-09-01 15:25:00,485.674987,486.100006,483.769989,484.149993,688333.0
1693582200,0,2023-09-01 15:30:00,484.220001,484.660003,483.260589,484.209991,554876.0
1693582500,0,2023-09-01 15:35:00,484.170013,485.158813,483.760009,484.143798,473989.0
1693582800,0,2023-09-01 15:40:00,484.084991,486.070007,483.902313,484.299987,377264.0
1693583100,0,2023-09-01 15:45:00,484.325012,484.470001,482.809997,482.890106,550453.0
1693583400,0,2023-09-01 15:50:00,482.886108,483.380004,482.130096,482.910003,471049.0
1693583700,0,2023-09-01 15:55:00,482.850006,483.579986,482.670013,482.869995,347832.0
1693584000,0,2023-09-01 16:00:00,482.73999,483.380004,482.390014,482.580291,311415.0
1693584300,0,2023-09-01 16:05:00,482.580291,484.249908,482.5,483.970092,456380.0
1693584600,0,2023-09-01 16:10:00,484.070007,484.869903,483.823394,484.340789,398952.0
1693584900,0,2023-09-01 16:15:00,484.339996,485.049987,484.05899,484.760009,319057.0
1693585200,0,2023-09-01 16:20:00,484.795013,485.600006,484.549987,485.400695,406305.0
1693585500,0,2023-09-01 16:25:00,485.440002,485.679901,484.859985,484.859985,430301.0
1693585800,0,2023-09-01 16:30:00,484.850006,485.73999,484.700012,485.070007,310006.0
1693586100,0,2023-09-01 16:35:00,485.040008,485.250091,484.600006,484.769897,270456.0
1693586400,0,2023-09-01 16:40:00,484.76239,484.98999,484.100006,484.458312,336960.0
1693586700,0,2023-09-01 16:45:00,484.5,485.380004,484.272094,485.369995,248810.0
1693587000,0,2023-09-01 16:50:00,485.369995,487.140014,485.209991,486.940002,541157.0
1693587300,0,2023-09-01 16:55:00,486.910003,487.989898,486.800109,487.440002,595256.0
1693587600,0,2023-09-01 17:00:00,487.420104,487.959991,486.670013,486.696197,432317.0
1693587900,0,2023-09-01 17:05:00,486.720001,487.100006,486.149993,486.6156,398604.0
1693588200,0,2023-09-01 17:10:00,486.700012,487.579895,486.350006,486.945709,288418.0
1693588500,0,2023-09-01 17:15:00,486.899993,487.369995,486.390014,487.299987,322948.0
1693588800,0,2023-09-01 17:20:00,487.285003,487.859985,486.850006,486.904998,321300.0
1693589100,0,2023-09-01 17:25:00,486.809997,486.809997,485.517089,485.760009,376149.0
1693589400,0,2023-09-01 17:30:00,485.700103,486.709991,485.619995,486.275604,283474.0
1693589700,0,2023-09-01 17:35:00,486.200012,487.249908,486.200012,486.589996,298566.0
1693590000,0,2023-09-01 17:40:00,486.510009,486.649993,485.020599,485.736785,364002.0
1693590300,0,2023-09-01 17:45:00,485.690002,485.880004,485.200012,485.48999,233327.0
1693590600,0,2023-09-01 17:50:00,485.445007,486.179901,485.23999,486.079986,217267.0
1693590900,0,2023-09-01 17:55:00,486.0,486.609985,485.825012,486.570007,267923.0
1693591200,0,2023-09-01 18:00:00,486.570007,486.799987,486.03009,486.73001,228114.0
1693591500,0,2023-09-01 18:05:00,486.73999,487.179901,486.359985,487.029998,267817.0
1693591800,0,2023-09-01 18:10:00,487.059997,487.140014,486.48001,487.009704,234403.0
1693592100,0,2023-09-01 18:15:00,487.089996,487.100006,486.130004,486.23999,223364.0
1693592400,0,2023-09-01 18:20:00,486.23001,486.839904,485.420013,485.687591,309384.0
1693592700,0,2023-09-01 18:25:00,485.649993,485.959991,484.2901,484.691192,447495.0
1693593000,0,2023-09-01 18:30:00,484.700012,485.0,483.75,483.820007,357057.0
1693593300,0,2023-09-01 18:35:00,483.899993,484.149993,483.5,484.03009,434294.0
1693593600,0,2023-09-01 18:40:00,484.130004,484.959991,483.779998,484.700012,471200.0
1693593900,0,2023-09-01 18:45:00,484.725006,485.399993,484.540008,484.929992,348385.0
1693594200,0,2023-09-01 18:50:00,485.0,485.339996,484.859497,485.109985,282660.0
1693594500,0,2023-09-01 18:55:00,485.029998,486.299987,485.0,486.179992,416880.0
1693594800,0,2023-09-01 19:00:00,486.174987,486.584106,485.75,486.084991,405145.0
1693595100,0,2023-09-01 19:05:00,486.144592,486.249908,485.25,485.545013,323561.0
1693595400,0,2023-09-01 19:10:00,485.600006,486.260009,484.946502,485.929992,398773.0
1693595700,0,2023-09-01 19:15:00,485.989288,486.450012,485.839996,486.070007,290878.0
1693596000,0,2023-09-01 19:20:00,486.173004,486.350006,485.400085,485.98999,253330.0
1693596300,0,2023-09-01 19:25:00,485.945892,486.48001,485.759185,486.429992,347729.0
1693596600,0,2023-09-01 19:30:00,486.450012,486.700012,485.779998,485.85501,389657.0
1693596900,0,2023-09-01 19:35:00,485.920013,486.039886,484.300109,484.649993,480693.0
1693597200,0,2023-09-01 19:40:00,484.619995,485.260009,484.250091,484.540008,441604.0
1693597500,0,2023-09-01 19:45:00,484.470001,485.149993,484.25,484.98999,443248.0
1693597800,0,2023-09-01 19:50:00,484.859985,485.769989,484.540008,485.640014,596023.0
1693598100,0,2023-09-01 19:55:00,485.600006,485.760009,484.679992,485.070007,943411.0
1693920600,0,2023-09-05 13:30:00,482.23001,484.398284,478.600006,482.369995,2351736.0
1693920900,0,2023-09-05 13:35:00,482.299987,485.350006,480.630096,484.947601,1278025.0
1693921200,0,2023-09-05 13:40:00,484.880004,485.670013,481.869995,482.619995,1229541.0
1693921500,0,2023-09-05 13:45:00,482.75,487.299987,482.620086,486.630004,1226131.0
1693921800,0,2023-09-05 13:50:00,486.820007,487.890014,484.869995,486.110595,850412.0
1693922100,0,2023-09-05 13:55:00,486.109985,486.200012,481.689514,482.5,951099.0
1693922400,0,2023-09-05 14:00:00,482.5,482.649993,479.640014,480.170013,1132460.0
1693922700,0,2023-09-05 14:05:00,480.105895,481.869995,480.105895,481.429992,739269.0
1693923000,0,2023-09-05 14:10:00,481.399993,482.660003,481.119995,481.450012,602578.0
1693923300,0,2023-09-05 14:15:00,481.399993,482.399993,480.309997,482.25,604946.0
1693923600,0,2023-09-05 14:20:00,482.179992,483.859985,481.859985,483.789215,621416.0
1693923900,0,2023-09-05 14:25:00,483.75,484.540008,482.679992,483.174987,576311.0
1693924200,0,2023-09-05 14:30:00,483.075103,484.600006,482.799987,483.609985,562209.0
1693924500,0,2023-09-05 14:35:00,483.609985,484.549987,483.146209,483.750091,471796.0
1693924800,0,2023-09-05 14:40:00,483.890014,485.670013,483.640106,485.559997,504699.0
1693925100,0,2023-09-05 14:45:00,485.529998,485.899993,484.290008,485.814514,661514.0
1693925400,0,2023-09-05 14:50:00,485.73001,485.799987,484.799987,484.937713,498250.0
1693925700,0,2023-09-05 14:55:00,484.920013,485.260009,484.200012,484.368713,377215.0
1693926000,0,2023-09-05 15:00:00,484.369995,485.98001,484.279998,485.899993,560532.0
1693926300,0,2023-09-05 15:05:00,485.86499,486.163085,484.850006,485.885009,484485.0
1693926600,0,2023-09-05 15:10:00,485.938293,486.679901,485.529998,486.260009,523407.0
1693926900,0,2023-09-05 15:15:00,486.25,486.367004,485.450012,485.905792,382413.0
1693927200,0,2023-09-05 15:20:00,485.890014,486.03479,484.880004,485.269989,284442.0
1693927500,0,2023-09-05 15:25:00,485.350006,485.550201,483.913604,483.950103,1090704.0
1693927800,0,2023-09-05 15:30:00,484.040008,484.429992,483.260009,483.475006,410581.0
1693928100,0,2023-09-05 15:35:00,483.510009,483.859985,482.035003,483.0,464751.0
1693928400,0,2023-09-05 15:40:00,482.880004,483.100006,482.53009,482.999786,242615.0
1693928700,0,2023-09-05 15:45:00,482.950012,483.929901,482.48999,483.594604,425121.0
1693929000,0,2023-09-05 15:50:00,483.720001,483.769989,482.517211,482.85501,246786.0
1693929300,0,2023-09-05 15:55:00,482.809997,483.450012,481.040008,482.670013,573770.0
1693929600,0,2023-09-05 16:00:00,482.567504,483.790008,482.200012,482.848693,430372.0
1693929900,0,2023-09-05 16:05:00,482.809997,483.614593,482.450012,483.269989,257605.0
1693930200,0,2023-09-05 16:10:00,483.195007,483.799987,482.970001,483.429992,280215.0
1693930500,0,2023-09-05 16:15:00,483.470001,483.69989,482.820007,483.420013,283942.0
1693930800,0,2023-09-05 16:20:00,483.407501,484.390014,483.407501,483.73001,295086.0
1693931100,0,2023-09-05 16:25:00,483.809997,483.828887,482.820007,483.260009,230834.0
1693931400,0,2023-09-05 16:30:00,483.269989,484.119995,483.200012,483.734802,236441.0
1693931700,0,2023-09-05 16:35:00,483.709991,484.98999,483.5,484.73001,287994.0
1693932000,0,2023-09-05 16:40:00,484.725006,485.065002,484.369995,484.863708,212857.0
1693932300,0,2023-09-05 16:45:00,484.910003,485.399993,484.369995,484.403503,274336.0
1693932600,0,2023-09-05 16:50:00,484.459991,484.75,483.850006,484.660003,235492.0
1693932900,0,2023-09-05 16:55:00,484.679992,484.759887,483.829986,484.380004,193026.0
1693933200,0,2023-09-05 17:00:00,484.394989,484.477203,483.510009,483.635009,146165.0
1693933500,0,2023-09-05 17:05:00,483.579101,484.037994,483.299987,483.498413,162460.0
1693933800,0,2023-09-05 17:10:00,483.369995,484.390014,483.350006,483.712005,227406.0
1693934100,0,2023-09-05 17:15:00,483.670013,483.910003,483.148986,483.660003,183892.0
1693934400,0,2023-09-05 17:20:00,483.709991,484.5,483.200012,484.334991,221111.0
1693934700,0,2023-09-05 17:25:00,484.334991,484.5,483.894989,483.962707,122249.0
1693935000,0,2023-09-05 17:30:00,484.010009,484.640014,484.0,484.260009,234696.0
1693935300,0,2023-09-05 17:35:00,484.410003,485.48001,484.309997,485.173004,365690.0
1693935600,0,2023-09-05 17:40:00,485.130004,485.720001,485.109985,485.609985,311243.0
1693935900,0,2023-09-05 17:45:00,485.700012,485.700012,483.809997,484.2341,334377.0
1693936200,0,2023-09-05 17:50:00,484.149993,484.579986,483.920013,484.455902,188071.0
1693936500,0,2023-09-05 17:55:00,484.459991,484.799987,484.130004,484.711486,136523.0
1693936800,0,2023-09-05 18:00:00,484.779998,485.279998,484.696411,485.142089,203781.0
1693937100,0,2023-09-05 18:05:00,485.184997,485.233703,484.579986,485.029998,176078.0
1693937400,0,2023-09-05 18:10:00,485.019989,486.029998,484.900085,485.725006,356057.0
1693937700,0,2023-09-05 18:15:00,485.760986,487.0,485.600097,486.934997,451488.0
1693938000,0,2023-09-05 18:20:00,486.921112,487.21701,486.766296,487.010009,331964.0
1693938300,0,2023-09-05 18:25:00,486.984985,487.649902,486.420013,487.540008,428868.0
1693938600,0,2023-09-05 18:30:00,487.510009,487.649993,486.700012,486.85501,292145.0
1693938900,0,2023-09-05 18:35:00,486.859985,486.890014,486.049987,486.60501,284913.0
1693939200,0,2023-09-05 18:40:00,486.5,486.573486,486.150085,486.309997,231383.0
1693939500,0,2023-09-05 18:45:00,486.299987,487.260009,486.160095,486.970001,389642.0
1693939800,0,2023-09-05 18:50:00,486.98001,487.299987,486.619995,486.850006,295575.0
1693940100,0,2023-09-05 18:55:00,486.880004,488.0,486.500091,487.359985,330189.0
1693940400,0,2023-09-05 19:00:00,487.342102,487.450012,486.399993,486.791992,286537.0
1693940700,0,2023-09-05 19:05:00,486.839904,487.200012,486.649993,486.815002,195765.0
1693941000,0,2023-09-05 19:10:00,486.760009,486.869903,485.549987,486.005004,370404.0
1693941300,0,2023-09-05 19:15:00,485.929992,486.73001,485.832092,486.63449,249502.0
1693941600,0,2023-09-05 19:20:00,486.649993,487.549987,486.609985,487.285003,369607.0
1693941900,0,2023-09-05 19:25:00,487.364013,487.599914,486.549987,487.538208,331294.0
1693942200,0,2023-09-05 19:30:00,487.600006,487.98999,487.410003,487.790008,399910.0
1693942500,0,2023-09-05 19:35:00,487.822692,488.140014,487.299987,487.940002,469546.0
1693942800,0,2023-09-05 19:40:00,487.94989,488.470001,487.680114,488.410003,351360.0
1693943100,0,2023-09-05 19:45:00,488.429992,488.508087,486.555694,486.740112,566734.0
1693943400,0,2023-09-05 19:50:00,486.829986,487.130004,485.920013,486.680114,562146.0
1693943700,0,2023-09-05 19:55:00,486.709991,486.73999,485.200103,485.48999,889549.0
1694007000,0,2023-09-06 13:30:00,484.410003,485.48999,482.109985,483.285003,1565881.0
1694007300,0,2023-09-06 13:35:00,483.130004,484.089996,481.600006,481.893798,776849.0
1694007600,0,2023-09-06 13:40:00,481.9281,483.959991,481.470001,482.510009,707465.0
1694007900,0,2023-09-06 13:45:00,482.700012,483.399993,479.160003,479.23001,1193459.0
1694008200,0,2023-09-06 13:50:00,479.109985,481.109985,478.829986,480.329986,898303.0
1694008500,0,2023-09-06 13:55:00,480.119995,480.679901,477.140014,477.165008,1208415.0
1694008800,0,2023-09-06 14:00:00,477.140014,477.170013,469.649993,469.799987,2498398.0
1694009100,0,2023-09-06 14:05:00,469.769989,472.799987,469.290008,471.420013,1859884.0
1694009400,0,2023-09-06 14:10:00,471.420013,471.700012,469.760406,470.049987,1159966.0
1694009700,0,2023-09-06 14:15:00,470.299713,472.720001,470.100006,471.695007,1056479.0
1694010000,0,2023-09-06 14:20:00,471.682006,472.0,470.010009,470.020111,906466.0
1694010300,0,2023-09-06 14:25:00,470.019989,471.420013,468.570007,468.801208,1256077.0
1694010600,0,2023-09-06 14:30:00,468.934387,470.839996,468.25,470.234985,895564.0
1694010900,0,2023-09-06 14:35:00,470.234985,471.510009,470.0,471.399414,567845.0
1694011200,0,2023-09-06 14:40:00,471.359985,471.549987,470.299987,470.340087,516104.0
1694011500,0,2023-09-06 14:45:00,470.477813,471.200012,469.950012,470.559997,444675.0
1694011800,0,2023-09-06 14:50:00,470.464996,471.188598,468.730102,470.894989,734491.0
1694012100,0,2023-09-06 14:55:00,470.920013,471.179901,469.059997,469.070007,585687.0
1694012400,0,2023-09-06 15:00:00,469.070007,469.140014,467.109985,467.700012,1090568.0
1694012700,0,2023-09-06 15:05:00,467.700012,468.0,466.510009,466.819885,828296.0
1694013000,0,2023-09-06 15:10:00,466.98999,468.190002,466.899993,468.010009,580572.0
1694013300,0,2023-09-06 15:15:00,467.929992,469.399993,467.790008,469.220001,702403.0
1694013600,0,2023-09-06 15:20:00,469.23001,469.879913,468.899993,468.970001,584571.0
1694013900,0,2023-09-06 15:25:00,469.010009,469.68991,468.320007,469.059997,506814.0
1694014200,0,2023-09-06 15:30:00,469.100006,470.470001,468.890014,469.399993,481419.0
1694014500,0,2023-09-06 15:35:00,469.364013,470.0,468.649993,469.277496,445573.0
1694014800,0,2023-09-06 15:40:00,469.279998,469.540008,468.649993,469.209991,314802.0
1694015100,0,2023-09-06 15:45:00,469.200012,469.510009,468.299987,468.394989,313809.0
1694015400,0,2023-09-06 15:50:00,468.394989,468.649993,467.820007,467.950012,375170.0
1694015700,0,2023-09-06 15:55:00,468.029907,468.549987,467.600097,468.179992,384226.0
1694016000,0,2023-09-06 16:00:00,468.23999,468.690002,466.820007,467.727905,426112.0
1694016300,0,2023-09-06 16:05:00,467.73999,468.070007,467.179992,467.200012,370103.0
1694016600,0,2023-09-06 16:10:00,467.168914,468.100006,467.110107,467.760498,344955.0
1694016900,0,2023-09-06 16:15:00,467.799011,468.23001,466.620086,466.889709,386703.0
1694017200,0,2023-09-06 16:20:00,466.869995,468.23999,466.609985,468.079895,435308.0
1694017500,0,2023-09-06 16:25:00,468.0,468.540008,466.899993,467.190002,436184.0
1694017800,0,2023-09-06 16:30:00,467.227813,468.019989,466.880004,467.859985,454720.0
1694018100,0,2023-09-06 16:35:00,467.869995,468.260009,467.5401,468.010009,308944.0
1694018400,0,2023-09-06 16:40:00,467.984985,468.73001,467.160003,467.220001,445499.0
1694018700,0,2023-09-06 16:45:00,467.220001,467.920013,466.940093,467.165008,327950.0
1694019000,0,2023-09-06 16:50:00,467.119995,467.48001,465.799987,466.604187,615765.0
1694019300,0,2023-09-06 16:55:00,466.654998,467.529998,466.309997,467.420013,375495.0
1694019600,0,2023-09-06 17:00:00,467.415008,467.920013,466.779998,467.514495,497425.0
1694019900,0,2023-09-06 17:05:00,467.584991,469.579986,467.320007,469.390014,648511.0
1694020200,0,2023-09-06 17:10:00,469.359985,469.880004,469.320007,469.60501,486407.0
1694020500,0,2023-09-06 17:15:00,469.57611,470.649993,469.380004,470.510009,604592.0
1694020800,0,2023-09-06 17:20:00,470.569885,470.660003,469.670013,470.223602,337625.0
1694021100,0,2023-09-06 17:25:00,470.269897,470.779998,469.589996,470.165008,425330.0
1694021400,0,2023-09-06 17:30:00,470.174987,471.109985,469.670013,470.559997,354720.0
1694021700,0,2023-09-06 17:35:00,470.519989,470.700592,470.070007,470.510009,275508.0
1694022000,0,2023-09-06 17:40:00,470.473297,471.649993,470.209991,471.424987,554798.0
1694022300,0,2023-09-06 17:45:00,471.380096,471.859985,470.770111,471.609985,470669.0
1694022600,0,2023-09-06 17:50:00,471.670013,471.910003,470.910003,471.049987,348664.0
1694022900,0,2023-09-06 17:55:00,471.100006,471.570007,470.651794,470.828887,291506.0
1694023200,0,2023-09-06 18:00:00,470.859893,470.859893,469.25,469.815002,484447.0
1694023500,0,2023-09-06 18:05:00,469.829986,470.690002,469.559997,470.429992,277901.0
1694023800,0,2023-09-06 18:10:00,470.429992,470.589904,469.910095,470.298614,206781.0
1694024100,0,2023-09-06 18:15:00,470.25,470.769989,470.019989,470.601593,249759.0
1694024400,0,2023-09-06 18:20:00,470.678588,470.678588,469.299987,469.73999,281288.0
1694024700,0,2023-09-06 18:25:00,469.734985,471.100006,469.679992,471.019989,352522.0
1694025000,0,2023-09-06 18:30:00,471.089996,471.220001,470.600006,470.700012,294790.0
1694025300,0,2023-09-06 18:35:00,470.661499,471.320007,470.660003,470.869995,242206.0
1694025600,0,2023-09-06 18:40:00,470.929992,471.369995,470.75,471.339996,279151.0
1694025900,0,2023-09-06 18:45:00,471.285003,471.339996,470.910003,471.089996,219933.0
1694026200,0,2023-09-06 18:50:00,471.140014,471.329986,470.73001,470.804992,236911.0
1694026500,0,2023-09-06 18:55:00,470.774993,470.820007,469.670013,469.890014,361930.0
1694026800,0,2023-09-06 19:00:00,469.880096,470.029998,468.799987,468.850006,395333.0
1694027100,0,2023-09-06 19:05:00,468.850006,469.169097,468.5,468.920013,399451.0
1694027400,0,2023-09-06 19:10:00,468.910003,469.799987,468.850006,469.679992,425673.0
1694027700,0,2023-09-06 19:15:00,469.670013,470.43991,469.600006,470.399993,396784.0
1694028000,0,2023-09-06 19:20:00,470.390014,470.769897,470.010101,470.220001,313905.0
1694028300,0,2023-09-06 19:25:00,470.25,470.599914,468.880004,469.179992,375622.0
1694028600,0,2023-09-06 19:30:00,469.170013,469.709991,468.785095,469.515014,411742.0
1694028900,0,2023-09-06 19:35:00,469.564514,470.5,469.332,470.48001,458038.0
1694029200,0,2023-09-06 19:40:00,470.420013,470.73999,469.900085,470.420013,493626.0
1694029500,0,2023-09-06 19:45:00,470.429992,470.73001,468.790008,468.975006,587310.0
1694029800,0,2023-09-06 19:50:00,469.019989,470.149993,469.0,469.613189,605823.0
1694030100,0,2023-09-06 19:55:00,469.679992,470.98999,469.450012,470.619995,1170648.0
1694093400,0,2023-09-07 13:30:00,455.25,456.589996,451.519989,454.679992,5246320.0
1694093700,0,2023-09-07 13:35:00,454.575012,459.119995,454.420013,458.559997,1853199.0
1694094000,0,2023-09-07 13:40:00,458.565002,460.439392,457.589996,459.959991,1403544.0
1694094300,0,2023-09-07 13:45:00,459.899993,460.079895,457.200012,457.398101,817949.0
1694094600,0,2023-09-07 13:50:00,457.440002,458.950012,455.720489,455.875,1011445.0
1694094900,0,2023-09-07 13:55:00,455.930908,457.410003,455.75,456.420013,647974.0
1694095200,0,2023-09-07 14:00:00,456.510009,457.070007,453.679992,454.070007,1187578.0
1694095500,0,2023-09-07 14:05:00,454.010009,455.75,453.859985,455.464996,621109.0
1694095800,0,2023-09-07 14:10:00,455.5,458.0,455.320007,456.700012,649479.0
1694096100,0,2023-09-07 14:15:00,456.760009,457.168487,455.970001,456.859985,436344.0
1694096400,0,2023-09-07 14:20:00,456.820007,458.879913,456.799987,457.756286,721892.0
1694096700,0,2023-09-07 14:25:00,457.560089,458.649993,456.890106,458.136291,463165.0
1694097000,0,2023-09-07 14:30:00,458.202301,458.399993,454.410003,454.570007,780760.0
1694097300,0,2023-09-07 14:35:00,454.633392,457.100006,454.390014,456.859985,675709.0
1694097600,0,2023-09-07 14:40:00,456.859985,459.670013,456.619995,459.160003,831455.0
1694097900,0,2023-09-07 14:45:00,459.059997,459.809997,458.540008,458.589996,684408.0
1694098200,0,2023-09-07 14:50:00,458.529998,459.019897,457.380004,457.415313,464119.0
1694098500,0,2023-09-07 14:55:00,457.440002,458.129913,456.940093,457.260009,394443.0
1694098800,0,2023-09-07 15:00:00,457.424407,458.792999,457.380004,458.600006,415666.0
1694099100,0,2023-09-07 15:05:00,458.549987,459.045013,457.566009,458.19989,383215.0
1694099400,0,2023-09-07 15:10:00,458.160003,458.719909,456.790008,457.040008,424773.0
1694099700,0,2023-09-07 15:15:00,457.059997,458.457397,456.839996,457.179992,425009.0
1694100000,0,2023-09-07 15:20:00,457.149993,457.440002,455.704986,455.799987,508681.0
1694100300,0,2023-09-07 15:25:00,455.827087,456.670013,455.709991,456.269989,343777.0
1694100600,0,2023-09-07 15:30:00,456.260009,457.359985,455.399993,456.963714,487428.0
1694100900,0,2023-09-07 15:35:00,456.975006,457.790008,456.720001,457.174987,397504.0
1694101200,0,2023-09-07 15:40:00,457.25,457.25,456.010009,456.609985,306395.0
1694101500,0,2023-09-07 15:45:00,456.535003,457.23001,456.310089,456.670013,292931.0
1694101800,0,2023-09-07 15:50:00,456.700012,456.86621,455.590087,455.820007,338366.0
1694102100,0,2023-09-07 15:55:00,455.700012,456.419891,455.470001,455.850006,318532.0
1694102400,0,2023-09-07 16:00:00,455.950012,457.25,455.600006,457.069885,362646.0
1694102700,0,2023-09-07 16:05:00,456.829986,457.596008,456.73999,456.999298,289300.0
1694103000,0,2023-09-07 16:10:00,456.945007,457.200012,456.399993,457.010009,241460.0
1694103300,0,2023-09-07 16:15:00,456.98999,458.170013,456.940002,458.040008,343256.0
1694103600,0,2023-09-07 16:20:00,458.0,458.149993,457.23001,458.090515,276921.0
1694103900,0,2023-09-07 16:25:00,458.149993,458.700012,457.410003,458.0,364802.0
1694104200,0,2023-09-07 16:30:00,458.019989,458.869995,457.950103,458.654602,335245.0
1694104500,0,2023-09-07 16:35:00,458.679992,458.684997,457.299987,457.619995,235050.0
1694104800,0,2023-09-07 16:40:00,457.600006,458.0,457.019989,457.300109,231380.0
1694105100,0,2023-09-07 16:45:00,457.369995,457.850006,456.649993,456.859985,254626.0
1694105400,0,2023-09-07 16:50:00,456.875885,457.329895,456.470001,457.079986,232876.0
1694105700,0,2023-09-07 16:55:00,457.079986,457.380004,456.244995,456.399993,269114.0
1694106000,0,2023-09-07 17:00:00,456.380004,456.98001,455.910003,456.660003,350091.0
1694106300,0,2023-09-07 17:05:00,456.660003,456.98001,456.0,456.429199,224328.0
1694106600,0,2023-09-07 17:10:00,456.423614,456.909484,456.149993,456.600006,156294.0
1694106900,0,2023-09-07 17:15:00,456.600006,457.0,456.329986,456.869995,243626.0
1694107200,0,2023-09-07 17:20:00,456.924011,457.0,456.679992,456.795684,237135.0
1694107500,0,2023-09-07 17:25:00,456.801696,456.920013,455.910003,456.565307,219877.0
1694107800,0,2023-09-07 17:30:00,456.600006,456.950012,456.200012,456.383392,276240.0
1694108100,0,2023-09-07 17:35:00,456.260009,456.338806,455.829986,456.279998,229493.0
1694108400,0,2023-09-07 17:40:00,456.171813,456.657104,455.559997,456.554992,315319.0
1694108700,0,2023-09-07 17:45:00,456.480102,457.399108,456.359985,457.25,463331.0
1694109000,0,2023-09-07 17:50:00,457.28601,458.6622,457.23001,458.595001,425084.0
1694109300,0,2023-09-07 17:55:00,458.641998,458.799987,458.059997,458.5,310348.0
1694109600,0,2023-09-07 18:00:00,458.510009,459.350006,458.420013,459.139587,390321.0
1694109900,0,2023-09-07 18:05:00,459.200012,459.220001,458.200012,458.839996,328967.0
1694110200,0,2023-09-07 18:10:00,458.859985,459.709991,458.640014,459.390014,380433.0
1694110500,0,2023-09-07 18:15:00,459.329986,459.839996,459.100006,459.529998,354439.0
1694110800,0,2023-09-07 18:20:00,459.529998,459.579986,458.560089,458.700103,275932.0
1694111100,0,2023-09-07 18:25:00,458.758789,459.269989,458.109985,458.410003,284506.0
1694111400,0,2023-09-07 18:30:00,458.260009,459.679992,458.11499,458.693115,298678.0
1694111700,0,2023-09-07 18:35:00,458.640014,459.011291,458.23001,458.359802,219777.0
1694112000,0,2023-09-07 18:40:00,458.309997,460.720001,458.225006,460.549896,538391.0
1694112300,0,2023-09-07 18:45:00,460.649993,461.549987,460.450012,461.160003,602395.0
1694112600,0,2023-09-07 18:50:00,461.170013,462.149993,460.600006,461.774993,548443.0
1694112900,0,2023-09-07 18:55:00,461.850006,462.799987,461.560607,462.597686,442214.0
1694113200,0,2023-09-07 19:00:00,462.598297,463.440002,462.519989,462.649993,579529.0
1694113500,0,2023-09-07 19:05:00,462.609985,462.749908,461.010009,461.171508,540024.0
1694113800,0,2023-09-07 19:10:00,461.220001,462.369995,460.950012,462.271392,395115.0
1694114100,0,2023-09-07 19:15:00,462.369903,463.200012,462.149993,462.963409,439309.0
1694114400,0,2023-09-07 19:20:00,462.910003,462.954986,461.849395,462.160003,380174.0
1694114700,0,2023-09-07 19:25:00,461.839996,462.600006,461.5,462.570007,314009.0
1694115000,0,2023-09-07 19:30:00,462.579895,462.790008,461.410003,461.420013,370855.0
1694115300,0,2023-09-07 19:35:00,461.130004,461.290008,460.619995,460.704986,485186.0
1694115600,0,2023-09-07 19:40:00,460.690002,462.269897,460.690002,462.179992,438582.0
1694115900,0,2023-09-07 19:45:00,462.220001,462.380004,461.510009,462.149993,431361.0
1694116200,0,2023-09-07 19:50:00,462.200012,463.190002,461.130096,462.470092,677905.0
1694116500,0,2023-09-07 19:55:00,462.559997,462.959991,461.920104,462.23999,1004330.0
1694179800,0,2023-09-08 13:30:00,459.420013,463.029998,458.299987,462.791992,3548609.0
1694180100,0,2023-09-08 13:35:00,462.859985,466.059997,461.670013,463.970001,1301292.0
1694180400,0,2023-09-08 13:40:00,463.859985,465.380004,462.899993,465.200012,933661.0
1694180700,0,2023-09-08 13:45:00,465.029998,465.359985,462.310089,463.459991,688313.0
1694181000,0,2023-09-08 13:50:00,463.579986,464.299987,462.130004,462.339996,675452.0
1694181300,0,2023-09-08 13:55:00,462.299987,462.420013,459.430786,462.095001,1205856.0
1694181600,0,2023-09-08 14:00:00,462.149993,463.029998,461.019989,461.240112,658455.0
1694181900,0,2023-09-08 14:05:00,461.339996,463.649993,460.410003,461.043212,634668.0
1694182200,0,2023-09-08 14:10:00,461.049987,461.738311,459.549987,460.200012,952114.0
1694182500,0,2023-09-08 14:15:00,460.013,461.790008,460.0,461.540008,476005.0
1694182800,0,2023-09-08 14:20:00,461.440002,462.499908,461.100006,461.119995,443938.0
1694183100,0,2023-09-08 14:25:00,461.179992,461.437988,460.410003,460.73999,412127.0
1694183400,0,2023-09-08 14:30:00,460.880004,461.23001,459.619995,459.820007,539381.0
1694183700,0,2023-09-08 14:35:00,459.859985,460.100006,458.6315,459.029998,610838.0
1694184000,0,2023-09-08 14:40:00,459.019989,459.399993,457.350006,458.079986,787418.0
1694184300,0,2023-09-08 14:45:00,458.089996,458.140014,456.380004,457.450012,688784.0
1694184600,0,2023-09-08 14:50:00,457.48001,457.843597,454.559997,455.140014,886725.0
1694184900,0,2023-09-08 14:55:00,455.154998,455.690002,453.109985,453.14801,843569.0
1694185200,0,2023-09-08 15:00:00,453.109985,454.950012,452.709991,454.760009,885549.0
1694185500,0,2023-09-08 15:05:00,454.719085,455.040008,453.850097,453.890014,454029.0
1694185800,0,2023-09-08 15:10:00,453.810089,456.089996,453.779998,455.957092,675862.0
1694186100,0,2023-09-08 15:15:00,455.933013,456.162994,454.799987,455.470001,461902.0
1694186400,0,2023-09-08 15:20:00,455.563201,456.630004,455.320007,456.570007,493205.0
1694186700,0,2023-09-08 15:25:00,456.575408,457.240814,456.4552,456.646911,559391.0
1694187000,0,2023-09-08 15:30:00,456.75,457.269989,456.220001,457.249908,419702.0
1694187300,0,2023-09-08 15:35:00,457.209991,458.200012,457.200012,457.690002,535723.0
1694187600,0,2023-09-08 15:40:00,457.700012,458.140014,456.809997,458.020202,395038.0
1694187900,0,2023-09-08 15:45:00,457.954986,458.049987,456.73999,457.079986,386162.0
1694188200,0,2023-09-08 15:50:00,457.010009,458.869903,456.899993,458.67749,456851.0
1694188500,0,2023-09-08 15:55:00,458.73999,458.910003,457.899993,458.209991,440641.0
1694188800,0,2023-09-08 16:00:00,458.220001,458.309906,457.359985,458.08081,421657.0
1694189100,0,2023-09-08 16:05:00,458.100006,458.839996,457.619995,458.040008,394261.0
1694189400,0,2023-09-08 16:10:00,458.040008,458.579986,457.809997,458.375305,290949.0
1694189700,0,2023-09-08 16:15:00,458.48001,459.531005,458.144989,459.494995,345479.0
1694190000,0,2023-09-08 16:20:00,459.531005,460.290008,459.079986,460.015014,619697.0
1694190300,0,2023-09-08 16:25:00,460.026306,460.479888,459.369995,459.720001,594303.0
1694190600,0,2023-09-08 16:30:00,459.720001,460.200012,458.339996,458.940002,504219.0
1694190900,0,2023-09-08 16:35:00,458.934997,459.010009,458.600006,458.75,285763.0
1694191200,0,2023-09-08 16:40:00,458.690002,459.399993,457.809997,457.875,383539.0
1694191500,0,2023-09-08 16:45:00,457.830413,458.258392,457.320007,457.391601,341600.0
1694191800,0,2023-09-08 16:50:00,457.329986,457.799987,456.709991,457.640014,369734.0
1694192100,0,2023-09-08 16:55:00,457.679992,458.049987,457.050292,457.660003,300468.0
1694192400,0,2023-09-08 17:00:00,457.629302,457.629302,455.880004,456.940002,394903.0
1694192700,0,2023-09-08 17:05:00,456.929992,457.149993,456.399993,456.589996,178705.0
1694193000,0,2023-09-08 17:10:00,456.579986,456.625,455.609985,456.160003,388656.0
1694193300,0,2023-09-08 17:15:00,456.164703,456.470001,455.709991,456.279998,329256.0
1694193600,0,2023-09-08 17:20:00,456.279998,457.679901,456.260009,457.079986,374008.0
1694193900,0,2023-09-08 17:25:00,457.125,457.319885,456.529998,456.850006,269014.0
1694194200,0,2023-09-08 17:30:00,456.890014,457.459899,456.630004,457.165802,260280.0
1694194500,0,2023-09-08 17:35:00,457.100006,457.970001,456.799987,457.879913,213015.0
1694194800,0,2023-09-08 17:40:00,457.799987,457.899993,456.619995,456.760009,341087.0
1694195100,0,2023-09-08 17:45:00,456.720001,456.919891,455.929992,456.229705,284966.0
1694195400,0,2023-09-08 17:50:00,456.190002,456.23999,454.700012,454.799987,521848.0
1694195700,0,2023-09-08 17:55:00,454.845001,455.589996,454.670013,455.23001,390653.0
1694196000,0,2023-09-08 18:00:00,455.238098,456.839904,455.029998,456.779998,426546.0
1694196300,0,2023-09-08 18:05:00,456.779998,456.880004,455.73001,456.109985,315487.0
1694196600,0,2023-09-08 18:10:00,456.100006,456.140014,453.400085,453.7117,649801.0
1694196900,0,2023-09-08 18:15:00,453.779998,454.510009,453.370086,454.376495,443841.0
1694197200,0,2023-09-08 18:20:00,454.360412,454.739898,453.558013,454.429901,440066.0
1694197500,0,2023-09-08 18:25:00,454.420013,454.959899,454.207,454.369293,418716.0
1694197800,0,2023-09-08 18:30:00,454.445007,454.48999,453.299987,453.644989,426919.0
1694198100,0,2023-09-08 18:35:00,453.588897,455.369995,453.588897,454.325012,539090.0
1694198400,0,2023-09-08 18:40:00,454.299987,455.630004,454.209991,455.380004,363669.0
1694198700,0,2023-09-08 18:45:00,455.380004,455.540008,454.869995,455.179992,270497.0
1694199000,0,2023-09-08 18:50:00,455.179992,455.759887,454.369995,454.429992,352454.0
1694199300,0,2023-09-08 18:55:00,454.48001,454.959899,454.109985,454.179992,331737.0
1694199600,0,2023-09-08 19:00:00,454.179992,454.93991,453.820007,454.917388,412343.0
1694199900,0,2023-09-08 19:05:00,454.885009,455.450012,454.570007,455.35501,372612.0
1694200200,0,2023-09-08 19:10:00,455.350006,455.920013,454.829986,455.875,314590.0
1694200500,0,2023-09-08 19:15:00,455.880004,456.038787,455.119995,455.410491,372838.0
1694200800,0,2023-09-08 19:20:00,455.469909,455.469909,454.309997,454.635009,415625.0
1694201100,0,2023-09-08 19:25:00,454.475006,454.919891,453.820007,454.140014,589266.0
1694201400,0,2023-09-08 19:30:00,454.209991,455.519989,454.119995,455.220001,512270.0
1694201700,0,2023-09-08 19:35:00,455.259185,455.320007,454.130004,454.649993,399796.0
1694202000,0,2023-09-08 19:40:00,454.540008,455.0,453.820098,454.315002,547430.0
1694202300,0,2023-09-08 19:45:00,454.329986,454.829986,454.309997,454.679992,476955.0
1694202600,0,2023-09-08 19:50:00,454.73001,455.179992,454.350097,454.929992,792016.0
1694202900,0,2023-09-08 19:55:00,455.070007,455.720001,454.880004,455.720001,1491025.0
1694439000,0,2023-09-11 13:30:00,461.48001,461.630004,457.799987,458.10501,3040372.0
1694439300,0,2023-09-11 13:35:00,458.187805,458.640014,450.019989,450.700012,2068369.0
1694439600,0,2023-09-11 13:40:00,450.675598,452.149993,447.660003,448.415008,2326972.0
1694439900,0,2023-09-11 13:45:00,448.5,449.0,445.049987,447.450103,1996912.0
1694440200,0,2023-09-11 13:50:00,447.565002,449.019989,446.209991,448.630004,1377687.0
1694440500,0,2023-09-11 13:55:00,448.609985,448.950012,445.579986,445.899993,1018207.0
1694440800,0,2023-09-11 14:00:00,445.950012,448.359985,445.609985,447.23999,856279.0
1694441100,0,2023-09-11 14:05:00,447.220001,447.749908,445.760101,446.290008,688419.0
1694441400,0,2023-09-11 14:10:00,446.350006,447.190002,443.119995,443.799987,1502467.0
1694441700,0,2023-09-11 14:15:00,443.700012,444.779998,443.309997,444.720001,822421.0
1694442000,0,2023-09-11 14:20:00,444.709991,445.25,444.130004,444.920013,626662.0
1694442300,0,2023-09-11 14:25:00,444.959991,446.519989,444.959991,446.380004,783282.0
1694442600,0,2023-09-11 14:30:00,446.320007,447.279998,445.049987,447.141387,769362.0
1694442900,0,2023-09-11 14:35:00,447.079986,448.48999,446.687988,448.125,902417.0
1694443200,0,2023-09-11 14:40:00,448.154998,449.25,447.829986,448.345001,795467.0
1694443500,0,2023-09-11 14:45:00,448.375,449.290008,448.299987,449.079986,680773.0
1694443800,0,2023-09-11 14:50:00,449.070007,449.760009,446.799987,447.026702,827858.0
1694444100,0,2023-09-11 14:55:00,446.950012,447.880004,446.0,446.23001,650166.0
1694444400,0,2023-09-11 15:00:00,446.220001,446.630004,445.809997,446.118804,450974.0
1694444700,0,2023-09-11 15:05:00,446.600006,446.600006,445.848602,446.200012,405286.0
1694445000,0,2023-09-11 15:10:00,446.220001,446.850006,445.200012,446.828399,619580.0
1694445300,0,2023-09-11 15:15:00,446.809997,447.859985,446.5,447.790008,484648.0
1694445600,0,2023-09-11 15:20:00,447.838287,447.890014,446.830108,447.559997,413518.0
1694445900,0,2023-09-11 15:25:00,447.529998,448.339996,447.500091,447.600006,527335.0
1694446200,0,2023-09-11 15:30:00,447.531005,447.98001,446.279998,446.829986,514961.0
1694446500,0,2023-09-11 15:35:00,446.835693,447.209991,446.329101,446.679992,266924.0
1694446800,0,2023-09-11 15:40:00,446.769989,447.379913,445.350006,446.160003,421082.0
1694447100,0,2023-09-11 15:45:00,446.079986,446.160003,445.250091,445.75,352695.0
1694447400,0,2023-09-11 15:50:00,445.790008,446.059997,445.540008,445.690002,250400.0
1694447700,0,2023-09-11 15:55:00,445.760009,446.299987,445.110107,445.859008,346498.0
1694448000,0,2023-09-11 16:00:00,445.950012,446.869995,445.850097,446.119903,303582.0
1694448300,0,2023-09-11 16:05:00,446.028015,446.459991,445.209991,446.299896,377627.0
1694448600,0,2023-09-11 16:10:00,446.200195,446.589996,445.899993,446.045013,284683.0
1694448900,0,2023-09-11 16:15:00,446.089996,446.209991,445.029998,445.384307,390277.0
1694449200,0,2023-09-11 16:20:00,445.385009,445.98999,444.600006,445.419891,410516.0
1694449500,0,2023-09-11 16:25:00,445.420013,447.149993,445.309997,446.785888,401124.0
1694449800,0,2023-09-11 16:30:00,446.834991,447.109985,446.23999,446.690002,297490.0
1694450100,0,2023-09-11 16:35:00,446.73001,447.0,445.810089,446.200012,348606.0
1694450400,0,2023-09-11 16:40:00,446.170013,446.493713,445.908386,446.209991,198131.0
1694450700,0,2023-09-11 16:45:00,446.320007,447.649902,446.0484,447.464996,347806.0
1694451000,0,2023-09-11 16:50:00,447.399993,447.769989,446.800109,447.359985,317993.0
1694451300,0,2023-09-11 16:55:00,447.339996,447.719909,447.070007,447.434997,240264.0
1694451600,0,2023-09-11 17:00:00,447.434997,449.299987,447.300109,449.249603,539637.0
1694451900,0,2023-09-11 17:05:00,449.236206,450.179901,448.899993,449.825714,654299.0
1694452200,0,2023-09-11 17:10:00,449.899993,450.5,449.320007,449.420013,547760.0
1694452500,0,2023-09-11 17:15:00,449.440002,450.0,449.019989,449.570007,388722.0
1694452800,0,2023-09-11 17:20:00,449.600006,449.650299,448.850006,448.924987,380474.0
1694453100,0,2023-09-11 17:25:00,448.867889,449.609893,448.519989,449.565002,346100.0
1694453400,0,2023-09-11 17:30:00,449.609985,450.200012,449.450012,450.059997,396867.0
1694453700,0,2023-09-11 17:35:00,450.070007,451.119995,449.790008,450.720001,445249.0
1694454000,0,2023-09-11 17:40:00,450.714996,451.079986,450.220001,450.369903,338239.0
1694454300,0,2023-09-11 17:45:00,450.290008,450.649993,449.670013,450.450012,388213.0
1694454600,0,2023-09-11 17:50:00,450.450012,451.170013,450.381713,451.049987,312414.0
1694454900,0,2023-09-11 17:55:00,451.140014,451.529205,450.940002,451.350006,311004.0
1694455200,0,2023-09-11 18:00:00,451.370788,451.459991,450.820007,451.149993,256439.0
1694455500,0,2023-09-11 18:05:00,451.200012,451.200012,450.109985,450.515014,328244.0
1694455800,0,2023-09-11 18:10:00,450.440002,451.279998,450.25,451.059997,280984.0
1694456100,0,2023-09-11 18:15:00,451.069885,451.088287,450.200012,450.713806,222264.0
1694456400,0,2023-09-11 18:20:00,450.760009,450.769897,449.570098,449.964996,332557.0
1694456700,0,2023-09-11 18:25:00,450.0,450.110198,449.049987,449.697814,330883.0
1694457000,0,2023-09-11 18:30:00,449.748107,449.981414,449.549987,449.814514,223234.0
1694457300,0,2023-09-11 18:35:00,449.744995,450.049987,449.149993,449.970001,379420.0
1694457600,0,2023-09-11 18:40:00,449.994995,450.0,449.380004,449.595886,213175.0
1694457900,0,2023-09-11 18:45:00,449.589996,450.339996,449.33139,450.225006,376415.0
1694458200,0,2023-09-11 18:50:00,450.279907,450.75,449.98999,450.615905,370004.0
1694458500,0,2023-09-11 18:55:00,450.622314,450.779998,450.049987,450.2901,265773.0
1694458800,0,2023-09-11 19:00:00,450.385009,450.48001,449.760009,449.900085,265107.0
1694459100,0,2023-09-11 19:05:00,449.968292,451.25,449.850006,451.204986,331896.0
1694459400,0,2023-09-11 19:10:00,451.204986,451.249908,450.410003,451.005004,294188.0
1694459700,0,2023-09-11 19:15:00,450.970001,451.929992,450.940093,451.894989,429640.0
1694460000,0,2023-09-11 19:20:00,451.901214,452.690002,451.709991,452.652008,635708.0
1694460300,0,2023-09-11 19:25:00,452.690002,453.079986,452.48999,452.924987,470468.0
1694460600,0,2023-09-11 19:30:00,452.880004,453.32901,452.299987,452.545013,503402.0
1694460900,0,2023-09-11 19:35:00,452.450012,453.130004,452.010009,452.278289,365784.0
1694461200,0,2023-09-11 19:40:00,452.170013,452.399993,451.100006,451.140014,479578.0
1694461500,0,2023-09-11 19:45:00,451.140014,451.839996,450.920013,451.475006,443072.0
1694461800,0,2023-09-11 19:50:00,451.450012,451.73001,450.840087,451.040008,476564.0
1694462100,0,2023-09-11 19:55:00,451.100006,451.890014,451.089996,451.774993,963686.0
1694525400,0,2023-09-12 13:30:00,447.380004,449.869995,445.309997,448.279998,1992201.0
1694525700,0,2023-09-12 13:35:00,448.140014,453.43991,448.059997,451.559997,1340058.0
1694526000,0,2023-09-12 13:40:00,451.600006,453.19989,450.550903,451.875,899453.0
1694526300,0,2023-09-12 13:45:00,451.875,455.079986,451.23001,454.0,1146957.0
1694526600,0,2023-09-12 13:50:00,453.959991,455.389892,452.880096,454.170013,861272.0
1694526900,0,2023-09-12 13:55:00,454.170013,455.549987,453.630004,454.549987,807300.0
1694527200,0,2023-09-12 14:00:00,454.579986,456.73001,453.190002,454.640014,992586.0
1694527500,0,2023-09-12 14:05:00,454.779998,456.529998,454.399993,455.684997,631561.0
1694527800,0,2023-09-12 14:10:00,455.656311,456.019989,454.820007,455.350006,525819.0
1694528100,0,2023-09-12 14:15:00,455.299987,456.049987,454.829986,454.959991,448679.0
1694528400,0,2023-09-12 14:20:00,454.8526,454.98999,453.049987,453.130004,607007.0
1694528700,0,2023-09-12 14:25:00,453.1958,453.1958,450.070007,450.649993,883317.0
1694529000,0,2023-09-12 14:30:00,450.559997,451.999908,449.619995,451.728088,756556.0
1694529300,0,2023-09-12 14:35:00,451.709991,452.549896,451.299987,451.700012,435870.0
1694529600,0,2023-09-12 14:40:00,451.75,452.489898,450.320007,452.339996,524074.0
1694529900,0,2023-09-12 14:45:00,452.279998,452.849914,451.809997,452.18399,336396.0
1694530200,0,2023-09-12 14:50:00,452.119995,452.159912,449.870086,450.118011,435399.0
1694530500,0,2023-09-12 14:55:00,450.070007,451.459991,449.970001,450.674987,357725.0
1694530800,0,2023-09-12 15:00:00,450.690002,452.200012,450.579986,452.135009,375841.0
1694531100,0,2023-09-12 15:05:00,452.170013,452.170013,449.369995,450.079986,430705.0
1694531400,0,2023-09-12 15:10:00,450.119903,451.179992,449.429992,450.805114,399069.0
1694531700,0,2023-09-12 15:15:00,450.804412,450.968292,449.962005,450.459991,272826.0
1694532000,0,2023-09-12 15:20:00,450.600006,452.253204,450.330108,451.620697,447273.0
1694532300,0,2023-09-12 15:25:00,451.549407,452.690002,451.330108,452.649993,376535.0
1694532600,0,2023-09-12 15:30:00,452.6026,453.848999,452.570007,453.313507,485640.0
1694532900,0,2023-09-12 15:35:00,453.380004,453.779998,453.269989,453.434997,245212.0
1694533200,0,2023-09-12 15:40:00,453.350006,453.869995,453.23001,453.505004,228986.0
1694533500,0,2023-09-12 15:45:00,453.429992,454.5,453.200103,454.190002,372818.0
1694533800,0,2023-09-12 15:50:00,454.214996,454.809997,454.0,454.1669,307900.0
1694534100,0,2023-09-12 15:55:00,454.25,454.309906,453.260101,453.841003,275211.0
1694534400,0,2023-09-12 16:00:00,453.910003,454.720001,453.607086,454.339996,263440.0
1694534700,0,2023-09-12 16:05:00,454.368988,454.660003,453.359985,453.734985,271152.0
1694535000,0,2023-09-12 16:10:00,453.819885,453.829986,452.899993,453.209991,311587.0
1694535300,0,2023-09-12 16:15:00,453.220001,453.329986,452.600097,452.946685,206754.0
1694535600,0,2023-09-12 16:20:00,452.839996,453.742095,452.600097,453.600006,246522.0
1694535900,0,2023-09-12 16:25:00,453.609985,453.719909,453.149993,453.321899,182875.0
1694536200,0,2023-09-12 16:30:00,453.390014,454.099212,453.25,453.440002,180891.0
1694536500,0,2023-09-12 16:35:00,453.394989,453.890014,452.809997,453.0,228908.0
1694536800,0,2023-09-12 16:40:00,453.010009,454.14331,452.75,453.929992,218155.0
1694537100,0,2023-09-12 16:45:00,453.920013,454.640014,453.840087,454.269989,288063.0
1694537400,0,2023-09-12 16:50:00,454.200012,454.269989,453.510101,453.73001,168402.0
1694537700,0,2023-09-12 16:55:00,453.673797,453.684997,453.100006,453.389892,148898.0
1694538000,0,2023-09-12 17:00:00,453.295013,453.539886,452.73999,453.079986,197993.0
1694538300,0,2023-09-12 17:05:00,453.040496,453.049896,451.0,451.325012,377434.0
1694538600,0,2023-09-12 17:10:00,451.309509,451.73999,451.070098,451.350097,252408.0
1694538900,0,2023-09-12 17:15:00,451.350097,451.98001,451.260009,451.929595,222328.0
1694539200,0,2023-09-12 17:20:00,451.929992,453.639892,451.929992,453.524993,412887.0
1694539500,0,2023-09-12 17:25:00,453.522491,453.660003,452.820098,453.149993,211241.0
1694539800,0,2023-09-12 17:30:00,453.200012,453.48001,453.0,453.366394,154996.0
1694540100,0,2023-09-12 17:35:00,453.350006,454.450012,453.305389,453.91809,355109.0
1694540400,0,2023-09-12 17:40:00,453.934997,454.160003,452.196594,452.260009,294204.0
1694540700,0,2023-09-12 17:45:00,452.359985,452.809906,451.600006,451.970001,253936.0
1694541000,0,2023-09-12 17:50:00,451.900085,452.375396,451.369995,451.7247,311974.0
1694541300,0,2023-09-12 17:55:00,451.804992,452.299987,451.5,452.0,298756.0
1694541600,0,2023-09-12 18:00:00,452.0,452.290008,451.350006,451.979888,251885.0
1694541900,0,2023-09-12 18:05:00,451.928894,452.48999,451.410003,451.649993,249233.0
1694542200,0,2023-09-12 18:10:00,451.709594,452.409912,451.640014,452.130004,205274.0
1694542500,0,2023-09-12 18:15:00,452.130004,452.5,451.559997,452.089996,243546.0
1694542800,0,2023-09-12 18:20:00,452.005004,452.5885,451.690002,452.479888,263266.0
1694543100,0,2023-09-12 18:25:00,452.429992,453.436187,452.260101,453.019989,311752.0
1694543400,0,2023-09-12 18:30:00,453.019989,453.109893,451.899993,452.089996,262610.0
1694543700,0,2023-09-12 18:35:00,452.0,452.140014,451.459991,451.859985,259987.0
1694544000,0,2023-09-12 18:40:00,451.815002,451.940002,451.179992,451.679992,257561.0
1694544300,0,2023-09-12 18:45:00,451.73999,452.470001,451.450012,451.51181,245588.0
1694544600,0,2023-09-12 18:50:00,451.559997,451.649902,450.299987,450.410186,1212235.0
1694544900,0,2023-09-12 18:55:00,450.404998,451.0,450.300109,450.760009,228860.0
1694545200,0,2023-09-12 19:00:00,450.734985,451.200012,450.380004,450.630004,236589.0
1694545500,0,2023-09-12 19:05:00,450.665985,450.970001,449.800109,449.875,348322.0
1694545800,0,2023-09-12 19:10:00,449.875,450.350006,449.700012,450.100006,305644.0
1694546100,0,2023-09-12 19:15:00,450.11499,450.18991,448.799987,448.890197,336014.0
1694546400,0,2023-09-12 19:20:00,448.920013,449.390014,448.869995,449.160003,239219.0
1694546700,0,2023-09-12 19:25:00,449.160003,449.48999,448.899993,449.23999,239101.0
1694547000,0,2023-09-12 19:30:00,449.23999,449.389892,448.149993,449.065002,388036.0
1694547300,0,2023-09-12 19:35:00,449.040008,449.709014,448.299987,448.515289,336882.0
1694547600,0,2023-09-12 19:40:00,448.47879,449.435485,448.47879,449.319885,242343.0
1694547900,0,2023-09-12 19:45:00,449.320007,450.079986,449.100006,449.380004,396113.0
1694548200,0,2023-09-12 19:50:00,449.390014,450.470886,449.385009,450.096099,537163.0
1694548500,0,2023-09-12 19:55:00,450.029998,450.029998,448.320007,448.690002,986767.0
1694611800,0,2023-09-13 13:30:00,446.0,449.399993,445.029998,448.470001,2016420.0
1694612100,0,2023-09-13 13:35:00,448.459991,451.269989,448.170013,450.5,1044435.0
1694612400,0,2023-09-13 13:40:00,450.554992,454.0,450.027191,451.929992,962226.0
1694612700,0,2023-09-13 13:45:00,451.984985,455.559997,450.880004,454.068389,1264423.0
1694613000,0,2023-09-13 13:50:00,454.075012,454.529907,451.040008,451.360504,929766.0
1694613300,0,2023-09-13 13:55:00,451.149993,453.399993,450.869995,452.640014,629701.0
1694613600,0,2023-09-13 14:00:00,452.640014,453.0,449.820007,450.130004,649018.0
1694613900,0,2023-09-13 14:05:00,450.350006,450.499908,449.0,449.674987,678319.0
1694614200,0,2023-09-13 14:10:00,449.670013,450.540008,448.760101,449.217193,527565.0
1694614500,0,2023-09-13 14:15:00,449.204986,449.859985,448.260009,449.839996,506944.0
1694614800,0,2023-09-13 14:20:00,449.785003,451.07901,449.300109,450.910003,540563.0
1694615100,0,2023-09-13 14:25:00,450.859985,452.690002,450.834991,452.015014,507624.0
1694615400,0,2023-09-13 14:30:00,451.94461,452.950012,451.94461,452.394989,395811.0
1694615700,0,2023-09-13 14:35:00,452.480285,454.299987,452.010009,454.130004,660748.0
1694616000,0,2023-09-13 14:40:00,454.144989,454.579986,452.25,452.811798,597189.0
1694616300,0,2023-09-13 14:45:00,452.899993,452.98999,451.750488,451.98999,383242.0
1694616600,0,2023-09-13 14:50:00,451.899993,452.700012,450.799987,451.382202,503645.0
1694616900,0,2023-09-13 14:55:00,451.325012,451.959106,450.670013,451.788696,437399.0
1694617200,0,2023-09-13 15:00:00,451.799987,453.079986,451.690002,452.829986,411049.0
1694617500,0,2023-09-13 15:05:00,452.950012,453.470001,452.619995,453.25,339471.0
1694617800,0,2023-09-13 15:10:00,453.213897,454.0,452.399993,452.61499,438113.0
1694618100,0,2023-09-13 15:15:00,452.640014,453.299987,452.603302,452.73001,275249.0
1694618400,0,2023-09-13 15:20:00,452.709991,454.98999,452.550109,454.684997,597966.0
1694618700,0,2023-09-13 15:25:00,454.73001,456.73001,454.260009,456.498992,940849.0
1694619000,0,2023-09-13 15:30:00,456.510009,457.299987,456.320098,456.579986,831373.0
1694619300,0,2023-09-13 15:35:00,456.575012,457.670013,455.839996,457.600006,679496.0
1694619600,0,2023-09-13 15:40:00,457.630004,458.099609,456.840087,457.600006,681595.0
1694619900,0,2023-09-13 15:45:00,457.670013,457.690002,456.520111,456.647399,459218.0
1694620200,0,2023-09-13 15:50:00,456.533386,456.73999,454.119995,455.790008,683206.0
1694620500,0,2023-09-13 15:55:00,455.700012,457.119995,455.299987,457.010009,406213.0
1694620800,0,2023-09-13 16:00:00,457.107696,457.107696,455.440002,456.410095,350747.0
1694621100,0,2023-09-13 16:05:00,456.460784,456.829986,455.870086,455.940002,256821.0
1694621400,0,2023-09-13 16:10:00,455.830108,456.159912,454.799987,455.035003,313938.0
1694621700,0,2023-09-13 16:15:00,455.119995,456.079986,454.600097,455.989898,271529.0
1694622000,0,2023-09-13 16:20:00,455.880096,456.589996,455.880096,456.010009,225964.0
1694622300,0,2023-09-13 16:25:00,456.019989,456.779998,455.98001,456.410003,220283.0
1694622600,0,2023-09-13 16:30:00,456.5,457.059997,455.140106,456.329895,338376.0
1694622900,0,2023-09-13 16:35:00,456.279998,456.48001,455.21109,455.380004,207902.0
1694623200,0,2023-09-13 16:40:00,455.429992,456.579986,455.162994,456.359985,270754.0
1694623500,0,2023-09-13 16:45:00,456.36499,457.73999,456.010009,457.550506,419908.0
1694623800,0,2023-09-13 16:50:00,457.450012,457.890014,456.799987,457.859985,417420.0
1694624100,0,2023-09-13 16:55:00,457.820007,458.649993,457.059997,457.380004,605481.0
1694624400,0,2023-09-13 17:00:00,457.380004,458.049987,456.600006,456.820007,297420.0
1694624700,0,2023-09-13 17:05:00,456.820007,457.614501,456.810089,457.179992,249991.0
1694625000,0,2023-09-13 17:10:00,457.25,458.100006,457.070007,457.493499,298486.0
1694625300,0,2023-09-13 17:15:00,457.402191,458.350006,457.402191,458.049987,289574.0
1694625600,0,2023-09-13 17:20:00,458.070007,458.269989,456.570007,457.684997,338799.0
1694625900,0,2023-09-13 17:25:00,457.73999,458.149993,457.410003,457.883209,227138.0
1694626200,0,2023-09-13 17:30:00,457.890014,458.179992,457.399993,457.829986,564645.0
1694626500,0,2023-09-13 17:35:00,457.839996,458.73999,456.690002,458.546203,399954.0
1694626800,0,2023-09-13 17:40:00,458.749908,459.299987,458.369995,458.940002,402819.0
1694627100,0,2023-09-13 17:45:00,458.981994,459.190002,458.200012,458.390014,238916.0
1694627400,0,2023-09-13 17:50:00,458.295013,458.850006,458.130401,458.755004,208610.0
1694627700,0,2023-09-13 17:55:00,458.690002,458.829986,457.929992,458.149993,238793.0
1694628000,0,2023-09-13 18:00:00,458.200012,458.499908,457.410003,457.496887,251273.0
1694628300,0,2023-09-13 18:05:00,457.48999,457.649993,456.920288,457.260009,336072.0
1694628600,0,2023-09-13 18:10:00,457.299987,457.790008,457.25,457.315002,202324.0
1694628900,0,2023-09-13 18:15:00,457.320007,457.401397,456.0,456.75,359472.0
1694629200,0,2023-09-13 18:20:00,456.684997,456.890014,456.038696,456.570007,290859.0
1694629500,0,2023-09-13 18:25:00,456.619995,456.799987,456.200103,456.484985,197880.0
1694629800,0,2023-09-13 18:30:00,456.529998,456.703491,454.600006,454.989898,622482.0
1694630100,0,2023-09-13 18:35:00,454.950012,456.200012,454.829986,456.010101,334910.0
1694630400,0,2023-09-13 18:40:00,456.100006,456.399902,455.500091,455.589996,336815.0
1694630700,0,2023-09-13 18:45:00,455.670013,455.989685,455.0,455.220001,246271.0
1694631000,0,2023-09-13 18:50:00,455.285003,455.347412,453.799987,454.100006,377306.0
1694631300,0,2023-09-13 18:55:00,454.059997,455.190002,453.309997,454.399993,485269.0
1694631600,0,2023-09-13 19:00:00,454.35501,454.859985,453.750091,453.858489,318451.0
1694631900,0,2023-09-13 19:05:00,453.825012,454.5,452.847991,453.350006,476692.0
1694632200,0,2023-09-13 19:10:00,453.304992,453.629699,452.200012,452.329986,375345.0
1694632500,0,2023-09-13 19:15:00,452.332397,453.269989,451.890014,453.159912,447453.0
1694632800,0,2023-09-13 19:20:00,453.059997,453.669891,452.359985,453.510009,414352.0
1694633100,0,2023-09-13 19:25:00,453.595001,454.648895,453.508514,454.454986,357689.0
1694633400,0,2023-09-13 19:30:00,454.483001,455.407501,454.350708,454.779998,491169.0
1694633700,0,2023-09-13 19:35:00,454.734985,455.049987,454.299987,454.592895,251150.0
1694634000,0,2023-09-13 19:40:00,454.592895,455.350006,454.049987,454.179992,425976.0
1694634300,0,2023-09-13 19:45:00,454.220001,455.140014,453.899993,454.125,434777.0
1694634600,0,2023-09-13 19:50:00,454.049987,454.589904,453.549987,454.470001,519420.0
1694634900,0,2023-09-13 19:55:00,454.25,455.350006,453.709991,455.0,908782.0
1694698200,0,2023-09-14 13:30:00,459.5,459.869903,456.25,456.994995,2412566.0
1694698500,0,2023-09-14 13:35:00,456.929992,458.69989,456.430114,457.760009,702776.0
1694698800,0,2023-09-14 13:40:00,457.799987,459.23001,457.25,458.295593,851783.0
1694699100,0,2023-09-14 13:45:00,458.399993,459.279998,456.299987,456.390014,826068.0
1694699400,0,2023-09-14 13:50:00,456.659912,456.859985,454.606811,455.549987,974879.0
1694699700,0,2023-09-14 13:55:00,455.429992,457.179992,453.799987,456.839996,1051179.0
1694700000,0,2023-09-14 14:00:00,456.880004,457.169891,455.329986,455.760009,539498.0
1694700300,0,2023-09-14 14:05:00,455.649993,456.499908,454.510009,454.75,536799.0
1694700600,0,2023-09-14 14:10:00,454.779998,456.0,453.48999,455.420013,689459.0
1694700900,0,2023-09-14 14:15:00,455.440002,455.609985,453.089996,453.412902,661764.0
1694701200,0,2023-09-14 14:20:00,453.415313,455.390014,453.246795,455.295806,600930.0
1694701500,0,2023-09-14 14:25:00,455.190002,455.660003,454.600006,455.165008,480928.0
1694701800,0,2023-09-14 14:30:00,455.23001,456.290008,454.809997,455.540008,533471.0
1694702100,0,2023-09-14 14:35:00,455.540008,456.549987,455.309997,456.160003,430591.0
1694702400,0,2023-09-14 14:40:00,456.160003,457.769989,455.929992,457.769989,542789.0
1694702700,0,2023-09-14 14:45:00,457.73999,458.0,457.195587,457.707702,503588.0
1694703000,0,2023-09-14 14:50:00,457.720001,458.391387,457.179992,457.459991,453747.0
1694703300,0,2023-09-14 14:55:00,457.570007,457.998992,456.309997,456.611999,402174.0
1694703600,0,2023-09-14 15:00:00,456.609985,458.470001,456.609985,458.18341,528140.0
1694703900,0,2023-09-14 15:05:00,458.213104,458.429992,457.75,458.149993,300724.0
1694704200,0,2023-09-14 15:10:00,458.207885,458.399993,457.519989,458.024993,606202.0
1694704500,0,2023-09-14 15:15:00,458.035003,458.890014,457.769989,458.350006,448830.0
1694704800,0,2023-09-14 15:20:00,458.350006,458.381988,457.22171,457.759887,329449.0
1694705100,0,2023-09-14 15:25:00,457.700012,458.149993,457.309997,457.585388,301870.0
1694705400,0,2023-09-14 15:30:00,457.589996,457.917114,457.200012,457.309997,205144.0
1694705700,0,2023-09-14 15:35:00,457.299987,457.69989,456.590087,456.720001,274359.0
1694706000,0,2023-09-14 15:40:00,456.620086,456.920013,455.709991,456.170013,322468.0
1694706300,0,2023-09-14 15:45:00,456.114288,456.607696,455.520202,456.25,344060.0
1694706600,0,2023-09-14 15:50:00,456.25,457.140014,456.222686,457.109985,245626.0
1694706900,0,2023-09-14 15:55:00,457.119995,457.209991,456.679992,457.0,169824.0
1694707200,0,2023-09-14 16:00:00,457.040008,457.149993,456.170013,456.580902,230266.0
1694707500,0,2023-09-14 16:05:00,456.589996,457.149993,456.119995,456.123291,223437.0
1694707800,0,2023-09-14 16:10:00,456.109985,456.940002,455.779998,456.838989,323904.0
1694708100,0,2023-09-14 16:15:00,456.86499,458.119903,456.809997,457.505004,450961.0
1694708400,0,2023-09-14 16:20:00,457.600006,457.700012,456.160003,456.192504,309039.0
1694708700,0,2023-09-14 16:25:00,456.260009,456.279998,455.070007,455.214996,501393.0
1694709000,0,2023-09-14 16:30:00,455.214996,455.98001,454.540008,454.746612,439737.0
1694709300,0,2023-09-14 16:35:00,454.765014,455.369995,454.100006,454.921112,436444.0
1694709600,0,2023-09-14 16:40:00,454.970001,455.5,454.869995,455.339996,225682.0
1694709900,0,2023-09-14 16:45:00,455.309997,455.799987,455.200012,455.720001,182836.0
1694710200,0,2023-09-14 16:50:00,455.611206,456.389892,455.450012,456.119995,247544.0
1694710500,0,2023-09-14 16:55:00,456.119995,456.170013,455.399993,455.584991,174717.0
1694710800,0,2023-09-14 17:00:00,455.5,455.862091,455.25,455.540008,202767.0
1694711100,0,2023-09-14 17:05:00,455.579986,455.845703,454.700012,454.872985,248395.0
1694711400,0,2023-09-14 17:10:00,454.919891,455.48001,454.790008,454.994995,125893.0
1694711700,0,2023-09-14 17:15:00,455.005004,455.100006,454.450012,454.644989,245325.0
1694712000,0,2023-09-14 17:20:00,454.700012,455.049987,453.760009,453.890014,320421.0
1694712300,0,2023-09-14 17:25:00,453.882507,454.260009,453.470001,453.690002,347162.0
1694712600,0,2023-09-14 17:30:00,453.714996,454.470001,453.619995,454.290008,230850.0
1694712900,0,2023-09-14 17:35:00,454.290008,454.470001,453.646392,454.266906,329848.0
1694713200,0,2023-09-14 17:40:00,454.276,454.579986,453.75,454.420013,193819.0
1694713500,0,2023-09-14 17:45:00,454.432708,454.579986,453.600006,453.600006,202215.0
1694713800,0,2023-09-14 17:50:00,453.570007,453.899993,453.25,453.339996,336878.0
1694714100,0,2023-09-14 17:55:00,453.339996,453.510009,452.119995,452.179992,518102.0
1694714400,0,2023-09-14 18:00:00,452.119995,452.65921,451.839996,452.470001,375046.0
1694714700,0,2023-09-14 18:05:00,452.486206,452.690002,451.75,451.799987,332716.0
1694715000,0,2023-09-14 18:10:00,451.769989,452.100006,451.350006,451.649993,368072.0
1694715300,0,2023-09-14 18:15:00,451.649993,451.970001,451.309997,451.795013,230263.0
1694715600,0,2023-09-14 18:20:00,451.829986,453.279907,451.650085,452.23999,394330.0
1694715900,0,2023-09-14 18:25:00,452.4169,452.899993,452.140106,452.420013,246487.0
1694716200,0,2023-09-14 18:30:00,452.369995,452.869995,451.859985,452.700012,305006.0
1694716500,0,2023-09-14 18:35:00,452.720001,452.839996,452.350097,452.600006,171911.0
1694716800,0,2023-09-14 18:40:00,452.690002,453.482513,452.070098,453.396789,347164.0
1694717100,0,2023-09-14 18:45:00,453.429992,454.040008,452.850006,453.837188,372813.0
1694717400,0,2023-09-14 18:50:00,453.770111,454.359985,453.700012,454.323089,289057.0
1694717700,0,2023-09-14 18:55:00,454.27069,454.529998,453.860107,454.290008,286884.0
1694718000,0,2023-09-14 19:00:00,454.279998,455.5,454.225189,455.359893,507567.0
1694718300,0,2023-09-14 19:05:00,455.364807,455.700012,455.25,455.519989,426745.0
1694718600,0,2023-09-14 19:10:00,455.559997,455.940002,455.272888,455.51419,340397.0
1694718900,0,2023-09-14 19:15:00,455.48999,455.5,454.679992,455.242401,353559.0
1694719200,0,2023-09-14 19:20:00,455.149688,455.48001,454.75,454.790008,291857.0
1694719500,0,2023-09-14 19:25:00,454.820007,454.869903,453.910003,454.230987,472782.0
1694719800,0,2023-09-14 19:30:00,454.260009,454.589904,453.721588,454.190002,444081.0
1694720100,0,2023-09-14 19:35:00,454.200012,455.389892,453.929992,454.804992,464320.0
1694720400,0,2023-09-14 19:40:00,454.738189,455.299987,454.709991,455.244995,344876.0
1694720700,0,2023-09-14 19:45:00,455.244995,455.73001,454.98001,455.220001,432162.0
1694721000,0,2023-09-14 19:50:00,455.23001,455.815612,454.970001,455.758605,531916.0
1694721300,0,2023-09-14 19:55:00,455.820007,456.619995,455.684997,455.910003,1055859.0
1694784600,0,2023-09-15 13:30:00,453.410003,455.98999,453.0,454.100006,3322484.0
1694784900,0,2023-09-15 13:35:00,454.100006,454.839996,452.869995,453.420013,608742.0
1694785200,0,2023-09-15 13:40:00,453.329986,453.568511,450.399993,451.17749,883034.0
1694785500,0,2023-09-15 13:45:00,451.049987,452.029998,449.820007,451.275512,856894.0
1694785800,0,2023-09-15 13:50:00,451.265014,451.769897,448.790008,449.419189,843613.0
1694786100,0,2023-09-15 13:55:00,449.339996,450.219909,448.049987,449.339996,684912.0
1694786400,0,2023-09-15 14:00:00,449.339996,450.200012,447.519989,448.48999,873823.0
1694786700,0,2023-09-15 14:05:00,448.5,449.799987,447.48001,447.820007,646439.0
1694787000,0,2023-09-15 14:10:00,447.709991,448.299987,446.180114,446.670013,689217.0
1694787300,0,2023-09-15 14:15:00,446.609985,447.909912,445.899993,447.470001,703628.0
1694787600,0,2023-09-15 14:20:00,447.429992,447.920013,447.0,447.186889,658294.0
1694787900,0,2023-09-15 14:25:00,447.244995,447.779998,446.399993,446.910003,430191.0
1694788200,0,2023-09-15 14:30:00,446.809997,447.649993,446.619995,447.265014,423213.0
1694788500,0,2023-09-15 14:35:00,447.350006,447.759887,446.98999,447.149993,385171.0
1694788800,0,2023-09-15 14:40:00,447.200012,447.279998,445.799987,446.255004,536185.0
1694789100,0,2023-09-15 14:45:00,446.279693,446.589904,444.770111,445.769989,806155.0
1694789400,0,2023-09-15 14:50:00,445.769989,445.821502,443.426788,443.609985,858072.0
1694789700,0,2023-09-15 14:55:00,443.619995,444.0,442.559997,442.571197,755305.0
1694790000,0,2023-09-15 15:00:00,442.619995,443.690002,442.440002,443.549987,951445.0
1694790300,0,2023-09-15 15:05:00,442.450012,443.100006,442.109985,442.935913,762966.0
1694790600,0,2023-09-15 15:10:00,442.904998,443.690002,442.809997,443.160003,537181.0
1694790900,0,2023-09-15 15:15:00,443.160003,444.390014,442.889312,442.975006,590713.0
1694791200,0,2023-09-15 15:20:00,442.899993,443.409912,442.329986,442.640808,497826.0
1694791500,0,2023-09-15 15:25:00,442.575012,443.350006,442.109985,442.415008,450538.0
1694791800,0,2023-09-15 15:30:00,442.410003,443.169097,441.271209,441.890106,618191.0
1694792100,0,2023-09-15 15:35:00,442.019989,443.100006,441.890106,442.18161,357833.0
1694792400,0,2023-09-15 15:40:00,442.179992,442.940002,442.089996,442.31491,324867.0
1694792700,0,2023-09-15 15:45:00,442.25,442.48999,441.269989,441.809997,502291.0
1694793000,0,2023-09-15 15:50:00,441.774993,442.23999,441.100006,441.290008,424268.0
1694793300,0,2023-09-15 15:55:00,441.290008,441.970001,440.649993,441.799987,635024.0
1694793600,0,2023-09-15 16:00:00,441.799987,442.679992,441.649993,442.589202,436956.0
1694793900,0,2023-09-15 16:05:00,442.589996,442.75,442.029998,442.339996,301776.0
1694794200,0,2023-09-15 16:10:00,442.315002,443.100006,442.010009,442.779998,361396.0
1694794500,0,2023-09-15 16:15:00,442.704986,442.820007,442.100006,442.420013,251465.0
1694794800,0,2023-09-15 16:20:00,442.339996,442.923309,442.049987,442.630004,256310.0
1694795100,0,2023-09-15 16:25:00,442.619995,442.809997,442.299987,442.75,225620.0
1694795400,0,2023-09-15 16:30:00,442.679992,443.910003,442.540008,443.745513,488521.0
1694795700,0,2023-09-15 16:35:00,443.774688,444.350006,443.410003,443.9263,743001.0
1694796000,0,2023-09-15 16:40:00,444.005401,444.160003,443.641601,443.795898,328197.0
1694796300,0,2023-09-15 16:45:00,443.765014,444.589996,443.73001,444.420013,396871.0
1694796600,0,2023-09-15 16:50:00,444.33609,444.850006,444.33609,444.695007,326480.0
1694796900,0,2023-09-15 16:55:00,444.674987,444.73999,444.040008,444.429992,280448.0
1694797200,0,2023-09-15 17:00:00,444.438995,444.509887,443.450012,443.589996,313234.0
1694797500,0,2023-09-15 17:05:00,443.540008,443.609985,443.109985,443.179504,342511.0
1694797800,0,2023-09-15 17:10:00,443.144409,443.390106,442.429992,442.562896,296684.0
1694798100,0,2023-09-15 17:15:00,442.5,442.570007,441.410003,441.420013,378972.0
1694798400,0,2023-09-15 17:20:00,441.420013,441.5,440.209991,440.630004,586209.0
1694798700,0,2023-09-15 17:25:00,440.619995,440.660003,439.390014,439.8526,702655.0
1694799000,0,2023-09-15 17:30:00,439.760009,440.690002,439.019989,440.600006,639107.0
1694799300,0,2023-09-15 17:35:00,440.591094,440.790008,440.25,440.700012,361133.0
1694799600,0,2023-09-15 17:40:00,440.695007,440.98999,440.119995,440.369995,397454.0
1694799900,0,2023-09-15 17:45:00,440.364501,440.499908,439.5,439.959991,414702.0
1694800200,0,2023-09-15 17:50:00,439.98001,439.98001,439.500305,439.578186,303339.0
1694800500,0,2023-09-15 17:55:00,439.534393,440.390014,439.329986,440.299987,383246.0
1694800800,0,2023-09-15 18:00:00,440.320007,440.410003,439.630096,439.991912,295480.0
1694801100,0,2023-09-15 18:05:00,439.984985,440.429992,439.5,439.589996,348704.0
1694801400,0,2023-09-15 18:10:00,439.559997,439.98999,439.059997,439.095001,308228.0
1694801700,0,2023-09-15 18:15:00,439.119995,439.130004,438.420104,438.898986,515550.0
1694802000,0,2023-09-15 18:20:00,438.799987,439.0,438.440002,438.636901,447596.0
1694802300,0,2023-09-15 18:25:00,438.570007,438.809997,438.200012,438.704986,323409.0
1694802600,0,2023-09-15 18:30:00,438.660003,438.809997,438.079986,438.600006,352362.0
1694802900,0,2023-09-15 18:35:00,438.649993,439.649993,438.512084,439.350006,453398.0
1694803200,0,2023-09-15 18:40:00,439.309997,439.570007,439.019989,439.380004,341169.0
1694803500,0,2023-09-15 18:45:00,439.424987,440.670013,439.110107,440.390014,421968.0
1694803800,0,2023-09-15 18:50:00,440.390014,440.529998,438.809997,438.929992,496189.0
1694804100,0,2023-09-15 18:55:00,438.875,439.369995,438.809997,439.109985,334973.0
1694804400,0,2023-09-15 19:00:00,439.100006,439.299987,438.179992,439.244995,533995.0
1694804700,0,2023-09-15 19:05:00,439.244995,439.519989,438.690002,439.130004,370679.0
1694805000,0,2023-09-15 19:10:00,439.092987,439.619995,439.0,439.570007,320468.0
1694805300,0,2023-09-15 19:15:00,439.570007,440.579986,439.339996,440.369995,505097.0
1694805600,0,2023-09-15 19:20:00,440.450988,440.5,439.690002,440.036102,410118.0
1694805900,0,2023-09-15 19:25:00,439.98001,440.919891,439.899993,440.574096,473381.0
1694806200,0,2023-09-15 19:30:00,440.640014,441.589996,440.519989,440.58319,557218.0
1694806500,0,2023-09-15 19:35:00,440.589996,440.829895,439.600006,439.902587,535213.0
1694806800,0,2023-09-15 19:40:00,439.940002,440.334503,439.519989,439.649993,415307.0
1694807100,0,2023-09-15 19:45:00,439.600006,440.209991,439.440002,439.73999,569140.0
1694807400,0,2023-09-15 19:50:00,439.769989,439.850006,438.320007,438.650085,1109063.0
1694807700,0,2023-09-15 19:55:00,438.709991,439.399993,438.709991,438.970001,1329200.0
1695043800,0,2023-09-18 13:30:00,427.48001,429.790008,420.0,429.130004,5132668.0
1695044100,0,2023-09-18 13:35:00,429.049987,431.880004,427.609985,427.799896,2172526.0
1695044400,0,2023-09-18 13:40:00,427.653015,429.411712,425.75,426.765014,1605455.0
1695044700,0,2023-09-18 13:45:00,426.790008,430.820007,425.119995,430.725006,1588369.0
1695045000,0,2023-09-18 13:50:00,430.725006,435.600006,430.630004,433.019989,1955936.0
1695045300,0,2023-09-18 13:55:00,433.192504,434.320007,432.200012,433.190002,905430.0
1695045600,0,2023-09-18 14:00:00,433.170013,434.920013,431.820007,434.160003,909903.0
1695045900,0,2023-09-18 14:05:00,434.140014,436.309997,432.900085,436.309997,1104616.0
1695046200,0,2023-09-18 14:10:00,436.23001,437.070007,435.109985,435.778289,1063390.0
1695046500,0,2023-09-18 14:15:00,435.709991,437.459991,435.708007,437.234985,831562.0
1695046800,0,2023-09-18 14:20:00,437.200012,437.98001,435.930206,437.0,886521.0
1695047100,0,2023-09-18 14:25:00,436.999908,438.200012,436.089996,436.140014,915722.0
1695047400,0,2023-09-18 14:30:00,436.161987,436.799987,434.799987,435.790008,672959.0
1695047700,0,2023-09-18 14:35:00,435.812408,436.429992,433.670013,434.630004,716348.0
1695048000,0,2023-09-18 14:40:00,434.580108,435.929992,434.070007,435.532012,446948.0
1695048300,0,2023-09-18 14:45:00,435.48999,436.049987,435.0,435.358184,516183.0
1695048600,0,2023-09-18 14:50:00,435.271209,435.709686,435.089996,435.5,440566.0
1695048900,0,2023-09-18 14:55:00,435.494995,438.649993,435.299987,438.36499,855157.0
1695049200,0,2023-09-18 15:00:00,438.359985,439.0,437.890014,438.660003,777285.0
1695049500,0,2023-09-18 15:05:00,438.600006,439.0,437.369995,437.619995,545117.0
1695049800,0,2023-09-18 15:10:00,437.600006,437.75,436.329986,437.200012,575309.0
1695050100,0,2023-09-18 15:15:00,437.180114,437.276397,436.399993,436.986297,438304.0
1695050400,0,2023-09-18 15:20:00,436.970001,436.98001,435.079986,436.190002,538020.0
1695050700,0,2023-09-18 15:25:00,436.235687,436.959991,436.020111,436.539215,373838.0
1695051000,0,2023-09-18 15:30:00,436.53659,437.0,436.380004,436.720092,421937.0
1695051300,0,2023-09-18 15:35:00,436.809997,437.25,435.809997,436.744995,464433.0
1695051600,0,2023-09-18 15:40:00,436.809997,438.049987,436.350006,437.589996,408532.0
1695051900,0,2023-09-18 15:45:00,437.690002,438.43991,437.170013,438.410003,380493.0
1695052200,0,2023-09-18 15:50:00,438.399993,439.130004,438.270111,438.937713,675715.0
1695052500,0,2023-09-18 15:55:00,439.0,439.519897,438.190002,438.559997,526275.0
1695052800,0,2023-09-18 16:00:00,438.500091,438.700012,437.899993,438.310394,338495.0
1695053100,0,2023-09-18 16:05:00,438.232604,438.950012,437.850006,437.959991,282326.0
1695053400,0,2023-09-18 16:10:00,438.029296,438.815704,437.519989,438.450012,336730.0
1695053700,0,2023-09-18 16:15:00,438.519989,439.443603,438.130096,439.406097,365603.0
1695054000,0,2023-09-18 16:20:00,439.440002,441.100006,439.329986,440.549987,767938.0
1695054300,0,2023-09-18 16:25:00,440.524993,442.420013,440.510009,441.650085,780565.0
1695054600,0,2023-09-18 16:30:00,441.720001,441.984985,441.049987,441.149993,437423.0
1695054900,0,2023-09-18 16:35:00,441.100006,441.380004,440.679992,440.86499,329096.0
1695055200,0,2023-09-18 16:40:00,440.929992,441.18991,440.570007,440.692504,284573.0
1695055500,0,2023-09-18 16:45:00,440.608795,440.950012,440.309997,440.790008,288678.0
1695055800,0,2023-09-18 16:50:00,440.700012,440.785308,439.640014,439.779998,304450.0
1695056100,0,2023-09-18 16:55:00,439.704986,439.90979,439.100006,439.259399,357965.0
1695056400,0,2023-09-18 17:00:00,439.260009,440.125091,438.329986,438.434997,405430.0
1695056700,0,2023-09-18 17:05:00,438.470001,439.0,438.100006,438.388,491590.0
1695057000,0,2023-09-18 17:10:00,438.359985,438.799987,437.809997,438.549987,437499.0
1695057300,0,2023-09-18 17:15:00,438.5,439.658508,438.299987,439.420013,356845.0
1695057600,0,2023-09-18 17:20:00,439.390014,439.764709,439.322998,439.625,304983.0
1695057900,0,2023-09-18 17:25:00,439.690002,440.579986,439.679992,440.157714,399312.0
1695058200,0,2023-09-18 17:30:00,440.23001,441.220001,440.110107,441.060211,330414.0
1695058500,0,2023-09-18 17:35:00,441.129394,441.309997,440.700012,440.915008,381345.0
1695058800,0,2023-09-18 17:40:00,440.970001,441.059997,440.320007,440.459991,306137.0
1695059100,0,2023-09-18 17:45:00,440.5,441.329986,440.440002,441.19931,343724.0
1695059400,0,2023-09-18 17:50:00,441.198791,441.549987,440.100006,440.23001,343848.0
1695059700,0,2023-09-18 17:55:00,440.23999,441.010009,440.23999,440.494995,221049.0
1695060000,0,2023-09-18 18:00:00,440.475006,442.0,440.459991,441.589996,389320.0
1695060300,0,2023-09-18 18:05:00,441.630004,441.859985,441.109985,441.197509,367645.0
1695060600,0,2023-09-18 18:10:00,441.269989,441.269989,440.709991,441.040008,271245.0
1695060900,0,2023-09-18 18:15:00,441.109985,441.540008,440.399993,440.589996,265164.0
1695061200,0,2023-09-18 18:20:00,440.619995,440.905914,440.23999,440.39151,202371.0
1695061500,0,2023-09-18 18:25:00,440.359985,440.390014,439.600006,439.804992,324327.0
1695061800,0,2023-09-18 18:30:00,439.839996,440.579986,439.399993,440.543609,335156.0
1695062100,0,2023-09-18 18:35:00,440.494995,441.249908,440.359985,440.529998,270882.0
1695062400,0,2023-09-18 18:40:00,440.484985,440.53189,439.940002,439.98001,255537.0
1695062700,0,2023-09-18 18:45:00,440.010009,440.059997,439.399993,439.490112,249244.0
1695063000,0,2023-09-18 18:50:00,439.570007,439.579986,437.320098,437.799987,486530.0
1695063300,0,2023-09-18 18:55:00,437.725006,438.279998,437.320007,437.910003,399484.0
1695063600,0,2023-09-18 19:00:00,437.850006,438.579986,437.411712,438.346099,387856.0
1695063900,0,2023-09-18 19:05:00,438.345001,439.029998,438.079986,438.920013,346863.0
1695064200,0,2023-09-18 19:10:00,438.950012,439.090393,438.089996,438.674987,285592.0
1695064500,0,2023-09-18 19:15:00,438.73001,439.200012,438.089996,438.5,323630.0
1695064800,0,2023-09-18 19:20:00,438.540008,438.546997,437.100006,437.339996,330855.0
1695065100,0,2023-09-18 19:25:00,437.329986,438.326507,437.320007,437.971008,321210.0
1695065400,0,2023-09-18 19:30:00,437.98999,438.059997,437.23001,437.630004,360128.0
1695065700,0,2023-09-18 19:35:00,437.540008,437.98001,436.880004,437.125,453721.0
1695066000,0,2023-09-18 19:40:00,437.160003,438.579986,437.089996,438.565002,524367.0
1695066300,0,2023-09-18 19:45:00,438.55899,439.321502,438.353485,438.709991,550967.0
1695066600,0,2023-09-18 19:50:00,438.760009,439.339904,438.549987,438.815185,616633.0
1695066900,0,2023-09-18 19:55:00,438.859985,439.75,438.850006,439.649993,1074983.0
1695130200,0,2023-09-19 13:30:00,438.329986,439.660003,435.809997,437.799987,1772501.0
1695130500,0,2023-09-19 13:35:00,437.654998,438.700012,434.98001,435.785003,998209.0
1695130800,0,2023-09-19 13:40:00,435.774993,438.880004,435.149993,435.619995,955518.0
1695131100,0,2023-09-19 13:45:00,435.970611,436.899993,433.174896,435.829986,1051174.0
1695131400,0,2023-09-19 13:50:00,435.839996,436.179901,434.174987,435.976501,654949.0
1695131700,0,2023-09-19 13:55:00,435.970001,436.479888,434.25,434.399993,648063.0
1695132000,0,2023-09-19 14:00:00,434.540008,435.5,433.200012,433.981414,763059.0
1695132300,0,2023-09-19 14:05:00,434.0,434.75,433.540008,434.535003,602726.0
1695132600,0,2023-09-19 14:10:00,434.470001,435.200012,434.130096,434.640106,569794.0
1695132900,0,2023-09-19 14:15:00,434.679992,436.799896,433.899993,436.420013,759211.0
1695133200,0,2023-09-19 14:20:00,436.450012,437.427886,436.0401,436.795806,577576.0
1695133500,0,2023-09-19 14:25:00,436.779998,437.040008,434.809997,435.570007,593509.0
1695133800,0,2023-09-19 14:30:00,435.489013,435.565002,433.5,433.619995,493423.0
1695134100,0,2023-09-19 14:35:00,433.559997,433.790008,431.529998,431.950012,975835.0
1695134400,0,2023-09-19 14:40:00,431.920013,432.499389,431.540008,432.190002,619231.0
1695134700,0,2023-09-19 14:45:00,432.174987,432.799987,431.510009,431.850006,598892.0
1695135000,0,2023-09-19 14:50:00,431.892791,432.5,430.880004,432.170013,672804.0
1695135300,0,2023-09-19 14:55:00,432.190002,432.572113,431.510009,431.600006,434161.0
1695135600,0,2023-09-19 15:00:00,431.60501,433.200012,431.420013,432.822601,623089.0
1695135900,0,2023-09-19 15:05:00,432.799987,433.519989,432.399993,433.359985,448607.0
1695136200,0,2023-09-19 15:10:00,433.415008,433.519989,432.570007,433.341003,344034.0
1695136500,0,2023-09-19 15:15:00,433.339996,433.609985,432.020111,432.73999,474450.0
1695136800,0,2023-09-19 15:20:00,432.799896,433.429992,432.5,432.725006,338174.0
1695137100,0,2023-09-19 15:25:00,432.75,432.920013,431.859985,432.450012,431154.0
1695137400,0,2023-09-19 15:30:00,432.519897,433.328308,432.03009,433.170013,375334.0
1695137700,0,2023-09-19 15:35:00,433.1669,433.350006,432.5,432.830108,417004.0
1695138000,0,2023-09-19 15:40:00,432.954986,433.209899,431.809997,432.069885,351256.0
1695138300,0,2023-09-19 15:45:00,432.010009,432.450012,431.630004,431.868194,294881.0
1695138600,0,2023-09-19 15:50:00,431.850006,432.299987,431.100006,431.920013,397258.0
1695138900,0,2023-09-19 15:55:00,432.0,432.759887,431.690002,432.345001,308235.0
1695139200,0,2023-09-19 16:00:00,432.341003,432.380004,430.73999,430.811889,431847.0
1695139500,0,2023-09-19 16:05:00,430.862792,431.139892,430.019989,430.690002,524873.0
1695139800,0,2023-09-19 16:10:00,430.660003,431.690002,430.5,431.429992,275743.0
1695140100,0,2023-09-19 16:15:00,431.459991,431.93991,431.309997,431.81549,285502.0
1695140400,0,2023-09-19 16:20:00,431.869995,431.940002,431.410003,431.60791,203785.0
1695140700,0,2023-09-19 16:25:00,431.519989,432.450012,431.503814,431.934997,282415.0
1695141000,0,2023-09-19 16:30:00,431.920013,432.19989,431.549987,432.109985,173003.0
1695141300,0,2023-09-19 16:35:00,432.121307,432.679992,431.720001,432.089996,326350.0
1695141600,0,2023-09-19 16:40:00,432.0,432.999908,431.880004,432.482208,295426.0
1695141900,0,2023-09-19 16:45:00,432.535003,432.700012,431.600006,432.059997,312932.0
1695142200,0,2023-09-19 16:50:00,432.109985,433.0,432.040008,432.799987,249583.0
1695142500,0,2023-09-19 16:55:00,432.795013,433.350006,432.710113,433.200012,222768.0
1695142800,0,2023-09-19 17:00:00,433.204986,433.920013,432.910003,433.626495,315373.0
1695143100,0,2023-09-19 17:05:00,433.585601,433.959991,433.329986,433.864898,289228.0
1695143400,0,2023-09-19 17:10:00,433.859985,434.170013,433.420013,433.545013,254922.0
1695143700,0,2023-09-19 17:15:00,433.559997,434.880004,433.556213,434.700012,358261.0
1695144000,0,2023-09-19 17:20:00,434.714996,434.839996,434.399993,434.48999,248910.0
1695144300,0,2023-09-19 17:25:00,434.48999,434.545684,433.851013,434.029998,236002.0
1695144600,0,2023-09-19 17:30:00,433.966796,435.130004,433.966796,434.999114,388316.0
1695144900,0,2023-09-19 17:35:00,434.940002,435.0,434.519989,434.795013,194268.0
1695145200,0,2023-09-19 17:40:00,434.839996,435.169891,434.502502,435.113189,224964.0
1695145500,0,2023-09-19 17:45:00,435.119995,436.559906,435.075012,436.210388,573157.0
1695145800,0,2023-09-19 17:50:00,436.220001,436.529998,435.75,436.455505,319044.0
1695146100,0,2023-09-19 17:55:00,436.399993,436.720001,435.910003,436.089996,310177.0
1695146400,0,2023-09-19 18:00:00,436.089813,436.249908,435.359985,435.73999,410540.0
1695146700,0,2023-09-19 18:05:00,435.760009,435.850006,434.880004,434.975006,343186.0
1695147000,0,2023-09-19 18:10:00,434.984985,435.549987,434.940093,435.049987,261741.0
1695147300,0,2023-09-19 18:15:00,435.109985,436.100006,434.630004,436.075012,392897.0
1695147600,0,2023-09-19 18:20:00,436.119995,436.970001,436.079986,436.704895,507089.0
1695147900,0,2023-09-19 18:25:00,436.598297,436.820007,435.73999,435.86499,268616.0
1695148200,0,2023-09-19 18:30:00,435.800109,436.670013,435.799987,436.582489,375472.0
1695148500,0,2023-09-19 18:35:00,436.619995,437.899902,436.619995,437.420013,1102126.0
1695148800,0,2023-09-19 18:40:00,437.420013,437.464294,436.940002,437.074707,214078.0
1695149100,0,2023-09-19 18:45:00,437.100006,437.16571,435.910003,436.190002,364970.0
1695149400,0,2023-09-19 18:50:00,436.269989,436.420013,435.200012,435.790008,434367.0
1695149700,0,2023-09-19 18:55:00,435.722503,435.869995,434.470001,434.765411,545016.0
1695150000,0,2023-09-19 19:00:00,434.690002,435.179992,434.198089,434.869995,358731.0
1695150300,0,2023-09-19 19:05:00,434.820007,435.040008,434.109985,434.288085,303121.0
1695150600,0,2023-09-19 19:10:00,434.320007,434.709991,433.809997,434.049987,408752.0
1695150900,0,2023-09-19 19:15:00,434.049987,434.569885,433.829986,434.417694,245875.0
1695151200,0,2023-09-19 19:20:00,434.440002,434.899993,433.899993,434.590087,290751.0
1695151500,0,2023-09-19 19:25:00,434.640014,435.670013,434.630004,435.28601,381264.0
1695151800,0,2023-09-19 19:30:00,435.329986,435.479888,434.769989,435.247192,276331.0
1695152100,0,2023-09-19 19:35:00,435.260589,435.390014,434.25,434.660003,294851.0
1695152400,0,2023-09-19 19:40:00,434.690002,435.93991,434.609985,435.770111,320515.0
1695152700,0,2023-09-19 19:45:00,435.769989,436.23001,435.579986,435.880004,376551.0
1695153000,0,2023-09-19 19:50:00,435.859985,436.010009,435.059997,435.604614,475025.0
1695153300,0,2023-09-19 19:55:00,435.470001,435.85501,434.920013,435.089996,632080.0
1695216600,0,2023-09-20 13:30:00,436.0,436.380004,432.832611,434.154998,1699404.0
1695216900,0,2023-09-20 13:35:00,434.147888,436.23001,433.815307,435.929992,757677.0
1695217200,0,2023-09-20 13:40:00,436.0,437.459991,435.709991,435.749694,832667.0
1695217500,0,2023-09-20 13:45:00,435.73999,438.429992,435.570007,437.139312,923531.0
1695217800,0,2023-09-20 13:50:00,437.160003,438.709991,436.380004,437.948699,872002.0
1695218100,0,2023-09-20 13:55:00,437.899993,439.029998,437.25,437.515197,566987.0
1695218400,0,2023-09-20 14:00:00,437.519989,437.589996,435.929992,436.380096,658501.0
1695218700,0,2023-09-20 14:05:00,436.470001,437.149993,435.920013,436.760009,554913.0
1695219000,0,2023-09-20 14:10:00,436.815002,437.149993,435.290008,435.704803,428160.0
1695219300,0,2023-09-20 14:15:00,435.704986,435.929992,434.700012,435.255004,517800.0
1695219600,0,2023-09-20 14:20:00,435.320007,435.630004,434.559997,435.019989,466144.0
1695219900,0,2023-09-20 14:25:00,435.045013,435.549987,434.359985,434.769989,417885.0
1695220200,0,2023-09-20 14:30:00,434.879913,436.182495,434.420104,436.063507,403293.0
1695220500,0,2023-09-20 14:35:00,436.010009,436.380004,435.549987,435.940002,266700.0
1695220800,0,2023-09-20 14:40:00,435.948913,436.070007,434.769989,435.660003,317323.0
1695221100,0,2023-09-20 14:45:00,435.701385,436.029998,434.579986,434.824096,303498.0
1695221400,0,2023-09-20 14:50:00,434.760009,435.0,434.179992,434.734985,380759.0
1695221700,0,2023-09-20 14:55:00,434.785095,435.170013,433.790008,434.190002,368355.0
1695222000,0,2023-09-20 15:00:00,434.1622,434.519989,433.809997,434.169006,272379.0
1695222300,0,2023-09-20 15:05:00,434.109985,434.951507,433.920013,434.630004,281633.0
1695222600,0,2023-09-20 15:10:00,434.606597,434.850006,433.459991,433.649993,366103.0
1695222900,0,2023-09-20 15:15:00,433.649993,433.970001,433.089996,433.090087,299766.0
1695223200,0,2023-09-20 15:20:00,433.128814,433.660003,432.809997,432.880096,385187.0
1695223500,0,2023-09-20 15:25:00,432.910003,433.539794,432.660003,433.369995,333038.0
1695223800,0,2023-09-20 15:30:00,433.299987,434.269989,433.158508,434.190002,399528.0
1695224100,0,2023-09-20 15:35:00,434.140014,434.369689,433.609985,433.700012,277340.0
1695224400,0,2023-09-20 15:40:00,433.700103,434.399902,433.540008,434.23001,328851.0
1695224700,0,2023-09-20 15:45:00,434.269989,435.070007,434.104492,434.940002,305013.0
1695225000,0,2023-09-20 15:50:00,434.979888,435.350006,434.820007,435.099609,284909.0
1695225300,0,2023-09-20 15:55:00,435.10501,435.469909,434.5,435.459991,331297.0
1695225600,0,2023-09-20 16:00:00,435.404998,435.470001,434.900085,435.003814,216007.0
1695225900,0,2023-09-20 16:05:00,435.049987,435.75,434.839996,435.445007,223625.0
1695226200,0,2023-09-20 16:10:00,435.440002,435.799987,435.200012,435.73999,199342.0
1695226500,0,2023-09-20 16:15:00,435.619995,435.959991,435.109985,435.109985,164743.0
1695226800,0,2023-09-20 16:20:00,435.158294,435.599914,434.890014,434.940002,151605.0
1695227100,0,2023-09-20 16:25:00,434.970001,435.299987,434.660003,435.100006,169596.0
1695227400,0,2023-09-20 16:30:00,435.130004,435.25,434.799987,435.130004,123534.0
1695227700,0,2023-09-20 16:35:00,435.089996,435.649993,434.950012,435.335296,159575.0
1695228000,0,2023-09-20 16:40:00,435.295501,435.5,434.830108,435.035003,189158.0
1695228300,0,2023-09-20 16:45:00,435.042694,435.279998,434.700103,434.924987,155523.0
1695228600,0,2023-09-20 16:50:00,434.929992,435.220001,434.839996,435.054992,92075.0
1695228900,0,2023-09-20 16:55:00,435.0,435.25,434.609985,434.899993,182826.0
1695229200,0,2023-09-20 17:00:00,434.950012,435.0,434.119995,434.179992,196001.0
1695229500,0,2023-09-20 17:05:00,434.209991,434.23999,433.549987,433.579986,247478.0
1695229800,0,2023-09-20 17:10:00,433.529998,433.709991,432.799987,432.98001,243890.0
1695230100,0,2023-09-20 17:15:00,433.019989,433.029998,432.170013,432.720001,347305.0
1695230400,0,2023-09-20 17:20:00,432.709991,432.867004,432.23001,432.409912,273207.0
1695230700,0,2023-09-20 17:25:00,432.385009,432.640014,431.920013,432.070007,239769.0
1695231000,0,2023-09-20 17:30:00,432.079986,432.260009,431.812286,431.899993,231635.0
1695231300,0,2023-09-20 17:35:00,431.880004,432.309997,431.149993,431.440002,369055.0
1695231600,0,2023-09-20 17:40:00,431.390014,431.839996,431.28659,431.710113,182867.0
1695231900,0,2023-09-20 17:45:00,431.75,431.920013,431.100006,431.657989,254086.0
1695232200,0,2023-09-20 17:50:00,431.725006,432.899993,431.459991,432.818695,269391.0
1695232500,0,2023-09-20 17:55:00,432.799987,432.98001,432.329986,432.369995,192268.0
1695232800,0,2023-09-20 18:00:00,432.350006,432.350006,429.130004,430.928009,802320.0
1695233100,0,2023-09-20 18:05:00,431.019989,431.399993,429.200012,430.172088,644179.0
1695233400,0,2023-09-20 18:10:00,430.137512,431.23001,429.301513,430.5,451581.0
1695233700,0,2023-09-20 18:15:00,430.410003,431.749908,430.209991,431.115905,330057.0
1695234000,0,2023-09-20 18:20:00,431.059997,431.429992,430.5,431.410003,219971.0
1695234300,0,2023-09-20 18:25:00,431.369995,432.100006,430.785003,431.0,377731.0
1695234600,0,2023-09-20 18:30:00,430.954986,433.879699,430.510009,431.70401,691433.0
1695234900,0,2023-09-20 18:35:00,431.899993,433.309997,431.640014,432.225006,395741.0
1695235200,0,2023-09-20 18:40:00,432.320007,432.320007,430.450012,431.34259,393733.0
1695235500,0,2023-09-20 18:45:00,431.420013,431.720001,429.799987,429.98999,423123.0
1695235800,0,2023-09-20 18:50:00,429.98999,430.609985,429.160095,429.923492,718132.0
1695236100,0,2023-09-20 18:55:00,429.98999,431.98999,429.790008,430.714996,476208.0
1695236400,0,2023-09-20 19:00:00,430.610107,431.559906,430.090087,430.540008,280858.0
1695236700,0,2023-09-20 19:05:00,430.470001,431.170013,429.440002,429.654998,403210.0
1695237000,0,2023-09-20 19:10:00,429.720001,430.069885,428.360107,428.970001,540899.0
1695237300,0,2023-09-20 19:15:00,428.899993,429.519989,427.859985,428.084991,531235.0
1695237600,0,2023-09-20 19:20:00,428.049987,428.657104,427.359985,428.25,589788.0
1695237900,0,2023-09-20 19:25:00,428.220001,429.149902,427.850097,428.395294,372260.0
1695238200,0,2023-09-20 19:30:00,428.329986,428.556091,425.420013,425.609985,781384.0
1695238500,0,2023-09-20 19:35:00,425.470001,426.220001,424.269989,424.704986,854517.0
1695238800,0,2023-09-20 19:40:00,424.670104,425.570007,424.25,424.380004,749662.0
1695239100,0,2023-09-20 19:45:00,424.399993,425.099914,423.899993,424.869995,711024.0
1695239400,0,2023-09-20 19:50:00,424.769989,425.209991,424.200103,424.375,817165.0
1695239700,0,2023-09-20 19:55:00,424.429992,424.809997,422.23001,422.309997,1577002.0
1695303000,0,2023-09-21 13:30:00,415.829986,421.0,414.010009,419.570007,3811972.0
1695303300,0,2023-09-21 13:35:00,419.48999,420.970001,415.679992,418.0,1311562.0
1695303600,0,2023-09-21 13:40:00,418.044097,419.549987,416.428802,416.640014,1236172.0
1695303900,0,2023-09-21 13:45:00,416.674987,417.910003,414.459991,414.809997,1298373.0
1695304200,0,2023-09-21 13:50:00,414.720001,415.23001,413.230102,413.840606,1126046.0
1695304500,0,2023-09-21 13:55:00,413.769989,415.570007,413.23001,413.240112,970151.0
1695304800,0,2023-09-21 14:00:00,413.600006,415.100006,412.709991,414.846405,1110460.0
1695305100,0,2023-09-21 14:05:00,414.760101,416.299896,414.270111,415.799987,951274.0
1695305400,0,2023-09-21 14:10:00,415.859985,416.099914,413.890014,414.519989,900096.0
1695305700,0,2023-09-21 14:15:00,414.459991,416.470001,414.404998,415.660003,740210.0
1695306000,0,2023-09-21 14:20:00,415.630004,417.130004,415.380004,416.420104,886614.0
1695306300,0,2023-09-21 14:25:00,416.410003,417.950012,415.970001,417.950012,834105.0
1695306600,0,2023-09-21 14:30:00,417.934997,418.25,415.859985,416.159912,820564.0
1695306900,0,2023-09-21 14:35:00,416.03009,417.799987,415.839996,417.450714,748390.0
1695307200,0,2023-09-21 14:40:00,417.459991,417.484985,416.040008,416.25,518958.0
1695307500,0,2023-09-21 14:45:00,416.214996,416.718994,415.700012,416.179901,458804.0
1695307800,0,2023-09-21 14:50:00,416.140014,417.579986,415.600097,417.424987,590664.0
1695308100,0,2023-09-21 14:55:00,417.390014,417.94989,415.720001,416.046905,563179.0
1695308400,0,2023-09-21 15:00:00,415.98999,416.292785,415.100006,416.040008,446572.0
1695308700,0,2023-09-21 15:05:00,416.079986,417.100006,416.079986,416.619995,423189.0
1695309000,0,2023-09-21 15:10:00,416.714996,417.200012,415.339996,415.709991,378707.0
1695309300,0,2023-09-21 15:15:00,415.739105,415.898498,414.339996,415.059997,588660.0
1695309600,0,2023-09-21 15:20:00,415.029998,415.820007,414.020507,414.119995,431307.0
1695309900,0,2023-09-21 15:25:00,414.11499,414.649993,413.940002,414.328308,398414.0
1695310200,0,2023-09-21 15:30:00,414.290008,415.420013,414.013885,415.160003,416081.0
1695310500,0,2023-09-21 15:35:00,415.154998,415.589904,414.850006,415.154998,340892.0
1695310800,0,2023-09-21 15:40:00,415.154998,415.559997,414.799987,415.375488,218953.0
1695311100,0,2023-09-21 15:45:00,415.452606,416.018585,415.010009,415.139892,324309.0
1695311400,0,2023-09-21 15:50:00,415.100006,415.13861,413.329986,413.415008,429228.0
1695311700,0,2023-09-21 15:55:00,413.372497,414.209991,413.331604,413.760009,416354.0
1695312000,0,2023-09-21 16:00:00,413.779998,414.140014,413.341003,413.75,326097.0
1695312300,0,2023-09-21 16:05:00,413.795013,414.0,413.170013,413.899993,342386.0
1695312600,0,2023-09-21 16:10:00,413.899993,414.010009,412.899993,413.73001,414420.0
1695312900,0,2023-09-21 16:15:00,413.73999,414.899993,413.700012,414.839996,425060.0
1695313200,0,2023-09-21 16:20:00,414.779998,414.98999,414.010009,414.709991,356870.0
1695313500,0,2023-09-21 16:25:00,414.640014,414.899993,414.190002,414.619995,250257.0
1695313800,0,2023-09-21 16:30:00,414.630004,415.399902,414.399993,415.279998,275611.0
1695314100,0,2023-09-21 16:35:00,415.265289,415.443115,414.200012,414.369995,299774.0
1695314400,0,2023-09-21 16:40:00,414.350006,415.18991,414.268493,414.649993,231210.0
1695314700,0,2023-09-21 16:45:00,414.700012,415.139892,414.649993,414.880004,186967.0
1695315000,0,2023-09-21 16:50:00,414.899993,415.320007,414.527404,414.527404,253692.0
1695315300,0,2023-09-21 16:55:00,414.559997,414.700012,413.48001,413.519989,344503.0
1695315600,0,2023-09-21 17:00:00,413.545013,413.899993,413.150085,413.563385,263116.0
1695315900,0,2023-09-21 17:05:00,413.510009,414.220001,413.23999,413.975006,301645.0
1695316200,0,2023-09-21 17:10:00,413.950012,414.349914,413.75,414.225006,350084.0
1695316500,0,2023-09-21 17:15:00,414.220001,415.399993,414.220001,415.226104,394144.0
1695316800,0,2023-09-21 17:20:00,415.190002,415.880004,415.059997,415.73001,451234.0
1695317100,0,2023-09-21 17:25:00,415.73001,416.600006,415.660003,415.690002,458812.0
1695317400,0,2023-09-21 17:30:00,415.799987,416.390594,415.202392,415.202392,292782.0
1695317700,0,2023-09-21 17:35:00,415.140014,416.440002,415.119995,415.390014,304581.0
1695318000,0,2023-09-21 17:40:00,415.330291,415.879913,414.600006,414.950195,264612.0
1695318300,0,2023-09-21 17:45:00,414.98999,415.399902,414.777496,414.970001,163391.0
1695318600,0,2023-09-21 17:50:00,414.945007,415.679992,414.800109,415.195007,198411.0
1695318900,0,2023-09-21 17:55:00,415.170013,415.320007,414.519989,414.720001,192432.0
1695319200,0,2023-09-21 18:00:00,414.700012,414.799987,413.850006,414.140014,263336.0
1695319500,0,2023-09-21 18:05:00,414.070007,414.899993,413.950012,413.964996,316397.0
1695319800,0,2023-09-21 18:10:00,413.964996,414.61499,413.520599,413.540008,234162.0
1695320100,0,2023-09-21 18:15:00,413.559997,414.200012,413.299987,413.869995,278353.0
1695320400,0,2023-09-21 18:20:00,413.869995,414.339904,413.630004,414.23999,238146.0
1695320700,0,2023-09-21 18:25:00,414.191009,414.200012,413.380004,413.744995,291916.0
1695321000,0,2023-09-21 18:30:00,413.709991,414.0,413.459991,413.850006,287172.0
1695321300,0,2023-09-21 18:35:00,413.799987,414.630004,413.459991,414.345001,372994.0
1695321600,0,2023-09-21 18:40:00,414.380004,414.700012,414.070007,414.100097,245327.0
1695321900,0,2023-09-21 18:45:00,414.100006,414.290008,413.450103,413.606994,291461.0
1695322200,0,2023-09-21 18:50:00,413.579986,413.910003,412.880004,413.494995,327759.0
1695322500,0,2023-09-21 18:55:00,413.529998,413.600006,412.369995,412.380004,357227.0
1695322800,0,2023-09-21 19:00:00,412.410003,412.959991,412.200012,412.579895,429207.0
1695323100,0,2023-09-21 19:05:00,412.524993,412.661102,411.23999,411.368408,626544.0
1695323400,0,2023-09-21 19:10:00,411.404998,411.48001,410.330108,410.850006,681813.0
1695323700,0,2023-09-21 19:15:00,410.799987,411.099914,410.330108,410.929992,469554.0
1695324000,0,2023-09-21 19:20:00,410.948608,411.48001,410.860687,411.309997,440750.0
1695324300,0,2023-09-21 19:25:00,411.309997,411.399993,410.209991,410.459991,534124.0
1695324600,0,2023-09-21 19:30:00,410.450012,410.869995,409.799987,410.169799,899178.0
1695324900,0,2023-09-21 19:35:00,410.200012,411.48999,410.160003,410.872497,581333.0
1695325200,0,2023-09-21 19:40:00,410.779998,412.130004,410.779998,411.744995,636363.0
1695325500,0,2023-09-21 19:45:00,411.73999,412.679992,411.630004,411.8609,668170.0
1695325800,0,2023-09-21 19:50:00,411.809997,412.200012,410.700012,411.23999,805006.0
1695326100,0,2023-09-21 19:55:00,411.179992,411.204986,410.029998,410.059997,1219473.0
1695389400,0,2023-09-22 13:30:00,415.720001,417.579986,414.440002,415.73001,2509450.0
1695389700,0,2023-09-22 13:35:00,415.649993,416.140014,413.665008,414.309997,1092690.0
1695390000,0,2023-09-22 13:40:00,414.48001,415.75,413.350006,415.279998,861112.0
1695390300,0,2023-09-22 13:45:00,415.260009,419.140014,415.179992,418.6828,1436814.0
1695390600,0,2023-09-22 13:50:00,418.679992,418.820007,417.06781,417.410003,778834.0
1695390900,0,2023-09-22 13:55:00,417.320007,417.950012,415.799987,416.75,856249.0
1695391200,0,2023-09-22 14:00:00,416.769989,416.842498,414.411804,415.354187,953800.0
1695391500,0,2023-09-22 14:05:00,415.445007,416.399993,414.370086,414.75,741574.0
1695391800,0,2023-09-22 14:10:00,414.700012,415.159912,413.660003,413.679992,721264.0
1695392100,0,2023-09-22 14:15:00,413.729888,414.320007,412.309997,414.143798,978546.0
1695392400,0,2023-09-22 14:20:00,414.165985,415.48001,413.700012,414.875,716212.0
1695392700,0,2023-09-22 14:25:00,414.920013,415.290008,413.920013,414.804992,574670.0
1695393000,0,2023-09-22 14:30:00,414.850006,418.100006,414.80249,418.089996,999740.0
1695393300,0,2023-09-22 14:35:00,418.075012,419.179992,417.790008,418.726196,1198730.0
1695393600,0,2023-09-22 14:40:00,418.73999,419.98001,418.170013,418.644989,1004966.0
1695393900,0,2023-09-22 14:45:00,418.690002,419.649902,418.03009,419.070007,627035.0
1695394200,0,2023-09-22 14:50:00,419.138,420.299987,418.170013,418.380004,795714.0
1695394500,0,2023-09-22 14:55:00,418.424987,420.0,418.377685,419.709991,543419.0
1695394800,0,2023-09-22 15:00:00,419.73999,420.440002,419.010009,419.487304,1317643.0
1695395100,0,2023-09-22 15:05:00,419.484985,421.149993,418.799987,418.820007,1070542.0
1695395400,0,2023-09-22 15:10:00,418.820007,419.609893,418.290008,419.332702,821126.0
1695395700,0,2023-09-22 15:15:00,419.410003,421.084991,419.050109,420.246887,965594.0
1695396000,0,2023-09-22 15:20:00,420.289611,420.680511,418.920104,419.397003,527488.0
1695396300,0,2023-09-22 15:25:00,419.350006,420.339904,419.140014,420.040008,458180.0
1695396600,0,2023-09-22 15:30:00,420.070007,420.5,419.399993,419.500091,473403.0
1695396900,0,2023-09-22 15:35:00,419.569885,420.850006,419.390014,420.744995,402193.0
1695397200,0,2023-09-22 15:40:00,420.700012,420.779998,419.260009,419.649993,417289.0
1695397500,0,2023-09-22 15:45:00,419.609985,419.829986,418.920104,419.149993,409908.0
1695397800,0,2023-09-22 15:50:00,419.160003,420.880004,418.640014,419.100006,508685.0
1695398100,0,2023-09-22 15:55:00,419.179901,419.48999,418.399993,418.440093,410078.0
1695398400,0,2023-09-22 16:00:00,418.459991,418.859985,418.25,418.260009,345723.0
1695398700,0,2023-09-22 16:05:00,418.299987,419.179992,418.0,418.929992,422108.0
1695399000,0,2023-09-22 16:10:00,418.839996,419.73999,418.619995,419.329986,325901.0
1695399300,0,2023-09-22 16:15:00,419.329986,419.869995,419.179992,419.484985,301044.0
1695399600,0,2023-09-22 16:20:00,419.519989,419.899993,418.959991,419.269989,345993.0
1695399900,0,2023-09-22 16:25:00,419.210113,419.399993,418.630096,418.915008,229801.0
1695400200,0,2023-09-22 16:30:00,418.970001,419.329895,418.429992,418.809997,217980.0
1695400500,0,2023-09-22 16:35:00,418.765014,419.019989,418.5,418.969909,253409.0
1695400800,0,2023-09-22 16:40:00,418.919006,419.73001,418.859985,419.450012,329564.0
1695401100,0,2023-09-22 16:45:00,419.48001,419.510009,418.290008,418.360107,271491.0
1695401400,0,2023-09-22 16:50:00,418.404998,419.248992,418.400299,419.109985,225372.0
1695401700,0,2023-09-22 16:55:00,419.170013,419.640014,418.820007,418.959014,302017.0
1695402000,0,2023-09-22 17:00:00,418.959991,418.959991,418.339996,418.640014,268730.0
1695402300,0,2023-09-22 17:05:00,418.665008,418.665008,417.75,417.875,380043.0
1695402600,0,2023-09-22 17:10:00,417.890014,418.369903,417.218414,417.329986,398706.0
1695402900,0,2023-09-22 17:15:00,417.329986,417.75,416.820007,416.964996,376225.0
1695403200,0,2023-09-22 17:20:00,416.929992,417.329986,416.174011,416.630004,455075.0
1695403500,0,2023-09-22 17:25:00,416.709991,416.98001,416.250091,416.609985,351571.0
1695403800,0,2023-09-22 17:30:00,416.619995,416.720001,415.899993,416.515014,418600.0
1695404100,0,2023-09-22 17:35:00,416.529998,417.231689,415.899993,416.454986,470076.0
1695404400,0,2023-09-22 17:40:00,416.48999,416.869995,415.899993,416.325012,304607.0
1695404700,0,2023-09-22 17:45:00,416.25,416.749908,415.420013,415.795013,374411.0
1695405000,0,2023-09-22 17:50:00,415.802398,416.350006,415.2901,415.516113,400610.0
1695405300,0,2023-09-22 17:55:00,415.529998,415.950012,414.890014,414.929992,386104.0
1695405600,0,2023-09-22 18:00:00,414.927398,415.429992,414.559997,415.021087,387696.0
1695405900,0,2023-09-22 18:05:00,415.0177,415.390014,414.799987,415.174987,329256.0
1695406200,0,2023-09-22 18:10:00,415.174285,415.174285,413.329986,413.475097,593660.0
1695406500,0,2023-09-22 18:15:00,413.410003,414.079895,412.98999,413.795013,521341.0
1695406800,0,2023-09-22 18:20:00,413.890014,415.609893,413.799987,415.269989,573374.0
1695407100,0,2023-09-22 18:25:00,415.304992,416.059997,415.079986,415.325012,372088.0
1695407400,0,2023-09-22 18:30:00,415.290008,415.779998,414.616485,415.23001,325459.0
1695407700,0,2023-09-22 18:35:00,415.278808,415.579986,414.720001,414.950012,262849.0
1695408000,0,2023-09-22 18:40:00,414.964996,415.170013,414.490112,414.717895,265631.0
1695408300,0,2023-09-22 18:45:00,414.709991,415.350006,414.320007,415.285003,325926.0
1695408600,0,2023-09-22 18:50:00,415.23999,415.309997,414.700012,414.948211,266713.0
1695408900,0,2023-09-22 18:55:00,414.832214,415.799987,414.829986,415.4888,344933.0
1695409200,0,2023-09-22 19:00:00,415.459991,417.109985,415.309997,416.649993,671348.0
1695409500,0,2023-09-22 19:05:00,416.640014,418.399993,416.440002,418.250091,677581.0
1695409800,0,2023-09-22 19:10:00,418.295013,418.559997,417.700012,418.260009,465988.0
1695410100,0,2023-09-22 19:15:00,418.299987,418.75,417.754394,418.631103,469521.0
1695410400,0,2023-09-22 19:20:00,418.649993,419.790008,418.25,419.005004,577372.0
1695410700,0,2023-09-22 19:25:00,418.98999,419.23999,418.649993,418.679992,357153.0
1695411000,0,2023-09-22 19:30:00,418.799987,419.350006,417.910003,418.049987,533036.0
1695411300,0,2023-09-22 19:35:00,418.160003,418.869995,417.869995,418.760009,434564.0
1695411600,0,2023-09-22 19:40:00,418.720001,418.893005,417.000885,417.160003,518524.0
1695411900,0,2023-09-22 19:45:00,417.149993,417.5,416.630004,416.936798,536005.0
1695412200,0,2023-09-22 19:50:00,416.920013,416.979888,415.299987,415.570007,684701.0
1695412500,0,2023-09-22 19:55:00,415.570007,416.879913,415.570007,416.320007,1085983.0
1695648600,0,2023-09-25 13:30:00,415.910003,416.100006,411.769989,412.975006,2109930.0
1695648900,0,2023-09-25 13:35:00,412.945007,416.410003,412.799987,416.260009,1062215.0
1695649200,0,2023-09-25 13:40:00,416.265014,420.5,416.200012,420.339996,1568189.0
1695649500,0,2023-09-25 13:45:00,420.209991,424.640014,419.269989,422.720001,1715717.0
1695649800,0,2023-09-25 13:50:00,422.73001,423.950012,421.269989,422.135009,983698.0
1695650100,0,2023-09-25 13:55:00,422.059997,424.190002,421.640106,421.970001,976956.0
1695650400,0,2023-09-25 14:00:00,421.869995,422.880004,420.800109,421.720001,751430.0
1695650700,0,2023-09-25 14:05:00,421.660003,422.920013,420.519989,420.924987,985598.0
1695651000,0,2023-09-25 14:10:00,420.890014,423.429992,420.769989,422.940002,915398.0
1695651300,0,2023-09-25 14:15:00,422.839996,425.359985,422.109985,424.584106,1097485.0
1695651600,0,2023-09-25 14:20:00,424.619995,425.25,422.5,422.625,712632.0
1695651900,0,2023-09-25 14:25:00,422.820007,422.868713,421.209991,421.779998,614168.0
1695652200,0,2023-09-25 14:30:00,421.7005,422.869903,420.829986,421.815307,667477.0
1695652500,0,2023-09-25 14:35:00,421.899993,422.219909,420.400085,421.109985,505760.0
1695652800,0,2023-09-25 14:40:00,421.059997,421.25,419.5,419.905212,631759.0
1695653100,0,2023-09-25 14:45:00,419.880004,421.850006,419.770111,420.644195,603009.0
1695653400,0,2023-09-25 14:50:00,420.709991,420.940002,419.559997,420.059997,572658.0
1695653700,0,2023-09-25 14:55:00,419.963012,420.416809,418.75,418.919891,565546.0
1695654000,0,2023-09-25 15:00:00,418.875,420.600006,418.839996,420.269989,459787.0
1695654300,0,2023-09-25 15:05:00,420.320007,421.890014,419.722808,421.696594,596681.0
1695654600,0,2023-09-25 15:10:00,421.679992,422.619995,421.590087,422.247314,523629.0
1695654900,0,2023-09-25 15:15:00,422.286987,424.420013,422.215209,423.934997,672611.0
1695655200,0,2023-09-25 15:20:00,423.9375,424.0,423.010009,423.684295,371433.0
1695655500,0,2023-09-25 15:25:00,423.640014,424.040008,422.640014,422.779998,395131.0
1695655800,0,2023-09-25 15:30:00,422.869995,423.420013,422.5,423.019989,368016.0
1695656100,0,2023-09-25 15:35:00,423.024993,423.320007,422.809997,422.900085,259096.0
1695656400,0,2023-09-25 15:40:00,423.01889,424.200012,422.799987,423.842498,421016.0
1695656700,0,2023-09-25 15:45:00,423.89801,424.420013,422.720001,422.742004,535281.0
1695657000,0,2023-09-25 15:50:00,422.720001,423.5,422.200012,422.404998,367137.0
1695657300,0,2023-09-25 15:55:00,422.415008,422.999908,421.899993,422.279907,291941.0
1695657600,0,2023-09-25 16:00:00,422.170013,422.419891,421.100006,421.320007,350383.0
1695657900,0,2023-09-25 16:05:00,421.299987,422.149993,420.672088,421.820007,373768.0
1695658200,0,2023-09-25 16:10:00,421.760009,422.220001,421.610107,422.054992,280418.0
1695658500,0,2023-09-25 16:15:00,422.100006,424.479888,422.010009,424.202301,679853.0
1695658800,0,2023-09-25 16:20:00,424.199401,424.619995,423.859985,424.350006,398207.0
1695659100,0,2023-09-25 16:25:00,424.345001,424.420013,423.540008,423.643005,333734.0
1695659400,0,2023-09-25 16:30:00,423.679992,423.700012,422.529998,422.684997,339958.0
1695659700,0,2023-09-25 16:35:00,422.690002,422.690002,421.210113,421.30899,486832.0
1695660000,0,2023-09-25 16:40:00,421.369995,422.160003,421.209991,421.600006,286876.0
1695660300,0,2023-09-25 16:45:00,421.576202,421.850006,420.859985,421.23999,306003.0
1695660600,0,2023-09-25 16:50:00,421.23999,421.5,420.179992,420.598602,407742.0
1695660900,0,2023-09-25 16:55:00,420.579986,420.929992,420.226898,420.744293,318928.0
1695661200,0,2023-09-25 17:00:00,420.809997,422.0,420.60559,421.27069,354996.0
1695661500,0,2023-09-25 17:05:00,421.369995,422.529998,421.274505,422.320007,353817.0
1695661800,0,2023-09-25 17:10:00,422.290008,423.0,422.210388,422.929992,271418.0
1695662100,0,2023-09-25 17:15:00,422.859985,423.109985,422.049987,422.389892,256179.0
1695662400,0,2023-09-25 17:20:00,422.252502,422.5,421.450012,421.700012,256450.0
1695662700,0,2023-09-25 17:25:00,421.73999,421.950012,420.920013,421.48999,279422.0
1695663000,0,2023-09-25 17:30:00,421.549987,421.579986,421.0,421.459991,199996.0
1695663300,0,2023-09-25 17:35:00,421.440002,421.93991,420.920013,421.836486,282040.0
1695663600,0,2023-09-25 17:40:00,421.730102,421.859985,420.399993,420.733306,333498.0
1695663900,0,2023-09-25 17:45:00,420.779998,421.209991,419.649993,420.089996,513072.0
1695664200,0,2023-09-25 17:50:00,420.064788,421.119903,420.0,420.820007,276594.0
1695664500,0,2023-09-25 17:55:00,420.73001,421.109893,420.510009,420.894989,237233.0
1695664800,0,2023-09-25 18:00:00,420.940002,422.359985,420.797607,421.42749,283415.0
1695665100,0,2023-09-25 18:05:00,421.422912,421.631988,420.640014,420.700012,245568.0
1695665400,0,2023-09-25 18:10:00,420.769897,420.890014,420.399993,420.644989,226520.0
1695665700,0,2023-09-25 18:15:00,420.644989,421.119903,420.34729,421.024993,260146.0
1695666000,0,2023-09-25 18:20:00,421.049987,421.223999,419.899993,420.359985,298303.0
1695666300,0,2023-09-25 18:25:00,420.420013,420.849914,419.970001,420.100006,246499.0
1675089000,0,2023-01-30 14:30:00,199.5,201.11,198.779998,199.190002,2559486.0
1675089300,0,2023-01-30 14:35:00,199.210006,199.800003,198.174896,199.322006,1176946.0
1675089600,0,2023-01-30 14:40:00,199.3497,199.559906,198.369995,199.320007,917457.0
1675089900,0,2023-01-30 14:45:00,199.306198,201.399993,199.190002,199.889999,1603686.0
1675090200,0,2023-01-30 14:50:00,199.869995,200.0,198.529998,198.626998,1057667.0
1675090500,0,2023-01-30 14:55:00,198.649993,199.889999,198.289993,199.246398,837272.0
1675090800,0,2023-01-30 15:00:00,199.25,199.794998,198.369995,198.880004,838525.0
1675091100,0,2023-01-30 15:05:00,198.880004,199.490005,198.149993,198.549896,845359.0
1675091400,0,2023-01-30 15:10:00,198.5,199.139999,198.350006,199.139999,661752.0
1675091700,0,2023-01-30 15:15:00,199.125,199.179992,197.720001,197.850006,890347.0
1675092000,0,2023-01-30 15:20:00,197.850006,197.880004,196.520004,196.600006,894358.0
1675092300,0,2023-01-30 15:25:00,196.548995,197.019897,195.11,196.350494,1250331.0
1675092600,0,2023-01-30 15:30:00,196.380004,196.419998,195.389999,195.8647,666998.0
1675092900,0,2023-01-30 15:35:00,195.869995,195.869995,194.800003,195.330001,933289.0
1675093200,0,2023-01-30 15:40:00,195.339996,195.529998,194.570007,194.949996,597600.0
1675093500,0,2023-01-30 15:45:00,194.919998,195.449996,194.250305,195.389892,789052.0
1675093800,0,2023-01-30 15:50:00,195.350006,195.809906,195.070007,195.350006,706885.0
1675094100,0,2023-01-30 15:55:00,195.320007,196.105499,195.179992,196.095001,585533.0
1675094400,0,2023-01-30 16:00:00,195.934997,196.070007,195.300003,195.36,521781.0
1675094700,0,2023-01-30 16:05:00,195.380004,195.690002,195.160003,195.690002,389188.0
1675095000,0,2023-01-30 16:10:00,195.699996,196.599899,195.693603,196.050003,544819.0
1675095300,0,2023-01-30 16:15:00,196.039993,196.949996,195.910003,196.785003,481724.0
1675095600,0,2023-01-30 16:20:00,196.774993,196.960006,196.059997,196.354995,428912.0
1675095900,0,2023-01-30 16:25:00,196.360992,196.789993,195.839492,196.460006,470697.0
1675096200,0,2023-01-30 16:30:00,196.479995,196.979995,196.259994,196.470001,455337.0
1675096500,0,2023-01-30 16:35:00,196.440002,196.615005,196.139999,196.392303,311061.0
1675096800,0,2023-01-30 16:40:00,196.406692,196.720001,196.220001,196.470504,288678.0
1675097100,0,2023-01-30 16:45:00,196.447998,196.8152,195.669998,195.755004,524875.0
1675097400,0,2023-01-30 16:50:00,195.740005,197.115005,195.669998,196.139999,700908.0
1675097700,0,2023-01-30 16:55:00,196.100006,196.699996,195.660003,196.389297,738323.0
1675098000,0,2023-01-30 17:00:00,196.369995,196.669998,196.085006,196.5,481498.0
1675098300,0,2023-01-30 17:05:00,196.490005,196.770004,196.199996,196.231201,385532.0
1675098600,0,2023-01-30 17:10:00,196.229995,196.529205,196.119995,196.429992,365335.0
1675098900,0,2023-01-30 17:15:00,196.410003,196.440002,195.339996,195.520004,534917.0
1675099200,0,2023-01-30 17:20:00,195.520004,195.699996,195.139999,195.389999,369525.0
1675099500,0,2023-01-30 17:25:00,195.399993,195.460006,194.779998,195.214996,458883.0
1675099800,0,2023-01-30 17:30:00,195.214996,195.300003,194.601898,194.835006,469984.0
1675100100,0,2023-01-30 17:35:00,194.86,194.939895,194.625,194.770004,313025.0
1675100400,0,2023-01-30 17:40:00,194.800003,194.884201,194.530105,194.574996,333985.0
1675100700,0,2023-01-30 17:45:00,194.559997,194.669998,194.0401,194.132095,513537.0
1675101000,0,2023-01-30 17:50:00,194.100006,194.509994,193.979995,194.399993,874200.0
1675101300,0,2023-01-30 17:55:00,194.397705,194.589996,194.169998,194.455001,430913.0
1675101600,0,2023-01-30 18:00:00,194.460006,194.86,194.0,194.770004,552316.0
1675101900,0,2023-01-30 18:05:00,194.759994,195.009994,194.630203,194.856399,342816.0
1675102200,0,2023-01-30 18:10:00,194.904998,194.990005,194.429992,194.600006,339799.0
1675102500,0,2023-01-30 18:15:00,194.589996,195.709899,194.589996,195.4458,547568.0
1675102800,0,2023-01-30 18:20:00,195.419998,195.600006,195.089996,195.220001,306278.0
1675103100,0,2023-01-30 18:25:00,195.210006,195.269897,194.949996,194.979995,260692.0
1675103400,0,2023-01-30 18:30:00,194.972198,194.979995,194.509994,194.727996,362761.0
1675103700,0,2023-01-30 18:35:00,194.740005,194.759994,194.389999,194.699996,373176.0
1675104000,0,2023-01-30 18:40:00,194.703506,194.789993,194.169998,194.329895,359015.0
1675104300,0,2023-01-30 18:45:00,194.300003,194.368392,194.0,194.330993,392114.0
1675104600,0,2023-01-30 18:50:00,194.320007,194.429992,193.699996,193.815002,568173.0
1675104900,0,2023-01-30 18:55:00,193.815002,194.179901,193.524993,194.179901,498651.0
1675105200,0,2023-01-30 19:00:00,194.167404,194.539993,193.949996,194.460006,379167.0
1675105500,0,2023-01-30 19:05:00,194.470001,194.589904,194.029998,194.149902,283431.0
1675105800,0,2023-01-30 19:10:00,194.130096,194.320007,193.889999,194.320007,298838.0
1675106100,0,2023-01-30 19:15:00,194.3022,194.359893,193.955093,194.030105,232280.0
1675106400,0,2023-01-30 19:20:00,194.039993,194.299896,193.845397,194.067993,282324.0
1675106700,0,2023-01-30 19:25:00,194.080001,194.169906,193.826004,193.945007,222295.0
1675107000,0,2023-01-30 19:30:00,193.929992,194.205001,193.695007,193.970001,323398.0
1675107300,0,2023-01-30 19:35:00,193.988296,194.089904,193.620101,193.836395,328646.0
1675107600,0,2023-01-30 19:40:00,193.832397,194.130004,193.580001,194.095001,291405.0
1675107900,0,2023-01-30 19:45:00,194.080001,194.209899,193.740005,193.940002,281137.0
1675108200,0,2023-01-30 19:50:00,193.914993,194.149993,193.710098,194.070007,315505.0
1675108500,0,2023-01-30 19:55:00,194.085006,194.289993,193.86,194.080001,351119.0
1675108800,0,2023-01-30 20:00:00,194.070007,194.440002,193.889999,194.100006,394701.0
1675109100,0,2023-01-30 20:05:00,194.100006,194.226104,193.330001,193.470001,519846.0
1675109400,0,2023-01-30 20:10:00,193.490005,193.639999,193.070007,193.080093,430517.0
1675109700,0,2023-01-30 20:15:00,193.080703,193.190002,192.402297,192.679992,726922.0
1675110000,0,2023-01-30 20:20:00,192.669998,192.889999,192.406005,192.406005,437679.0
1675110300,0,2023-01-30 20:25:00,192.419998,192.719894,192.320007,192.470001,586256.0
1675110600,0,2023-01-30 20:30:00,192.487503,192.86,192.089996,192.789993,762685.0
1675110900,0,2023-01-30 20:35:00,192.770004,192.850006,192.539993,192.767196,455454.0
1675111200,0,2023-01-30 20:40:00,192.759994,192.940002,192.429992,192.570007,675523.0
1675111500,0,2023-01-30 20:45:00,192.580001,192.929992,192.220001,192.470001,601789.0
1675111800,0,2023-01-30 20:50:00,192.440002,192.806396,191.910003,192.289901,964401.0
1675112100,0,2023-01-30 20:55:00,192.289993,192.309997,191.5,191.61,1693666.0
1675175400,0,2023-01-31 14:30:00,191.695007,194.399993,191.050003,194.270004,2889677.0
1675175700,0,2023-01-31 14:35:00,194.288604,194.36,192.750198,193.419998,1099220.0
1675176000,0,2023-01-31 14:40:00,193.360504,193.820007,192.320098,192.339996,1138003.0
1675176300,0,2023-01-31 14:45:00,192.350006,193.270004,191.75,192.824996,1226639.0
1675176600,0,2023-01-31 14:50:00,192.869995,193.720001,192.100006,192.5,963202.0
1675176900,0,2023-01-31 14:55:00,192.505004,192.770004,190.300003,190.574996,1162970.0
1675177200,0,2023-01-31 15:00:00,190.509994,191.300003,189.5,190.104995,1364517.0
1675177500,0,2023-01-31 15:05:00,190.080001,191.949996,189.975006,190.964996,1132168.0
1675177800,0,2023-01-31 15:10:00,190.929992,192.371902,190.86,192.0,1051344.0
1675178100,0,2023-01-31 15:15:00,192.009994,192.929992,191.699996,192.229995,975195.0
1675178400,0,2023-01-31 15:20:00,192.229995,193.820007,192.149993,193.744995,1104524.0
1675178700,0,2023-01-31 15:25:00,193.769897,194.679992,193.300003,194.570007,1084689.0
1675179000,0,2023-01-31 15:30:00,194.61,195.0,194.080001,194.615005,1068516.0
1675179300,0,2023-01-31 15:35:00,194.619995,194.759994,193.690002,193.817794,801457.0
1675179600,0,2023-01-31 15:40:00,193.800003,194.589996,193.410003,194.589996,695547.0
1675179900,0,2023-01-31 15:45:00,194.589996,194.699905,194.11,194.509994,604201.0
1675180200,0,2023-01-31 15:50:00,194.539993,195.419998,194.524993,195.215103,831492.0
1675180500,0,2023-01-31 15:55:00,195.229995,196.300003,195.229995,196.160003,924058.0
1675180800,0,2023-01-31 16:00:00,196.179992,196.639999,195.919998,196.149993,952919.0
1675181100,0,2023-01-31 16:05:00,196.160003,196.300003,195.639999,195.785003,633991.0
1675181400,0,2023-01-31 16:10:00,195.798004,195.798004,195.070007,195.190002,634764.0
1675181700,0,2023-01-31 16:15:00,195.179992,195.880004,195.060104,195.669998,652701.0
1675182000,0,2023-01-31 16:20:00,195.679992,195.734695,195.039993,195.384994,451678.0
1675182300,0,2023-01-31 16:25:00,195.410003,195.639999,194.940002,195.139999,603788.0
1675182600,0,2023-01-31 16:30:00,195.149993,195.389999,194.710006,195.005004,576130.0
1675182900,0,2023-01-31 16:35:00,195.029998,195.36,194.850006,194.963302,567591.0
1675183200,0,2023-01-31 16:40:00,194.979995,195.149993,194.089996,194.279998,712388.0
1675183500,0,2023-01-31 16:45:00,194.270004,194.320007,193.36,193.570007,542745.0
1675183800,0,2023-01-31 16:50:00,193.556701,194.149993,193.520004,194.11,496073.0
1675184100,0,2023-01-31 16:55:00,194.086395,194.36,193.930999,194.030105,395754.0
1675184400,0,2023-01-31 17:00:00,194.059997,194.299896,193.522003,194.214996,421206.0
1675184700,0,2023-01-31 17:05:00,194.214996,194.419998,193.720001,194.154006,441746.0
1675185000,0,2023-01-31 17:10:00,194.119995,194.214996,193.910003,194.095001,211627.0
1675185300,0,2023-01-31 17:15:00,194.095001,195.0,193.964904,194.714996,477519.0
1675185600,0,2023-01-31 17:20:00,194.729995,194.779998,194.240005,194.425003,327807.0
1675185900,0,2023-01-31 17:25:00,194.420806,194.539993,194.169998,194.436706,292996.0
1675186200,0,2023-01-31 17:30:00,194.440002,194.440002,193.880004,194.093795,250568.0
1675186500,0,2023-01-31 17:35:00,194.100006,194.509902,193.839996,194.100006,376681.0
1675186800,0,2023-01-31 17:40:00,194.11,194.304,193.967193,194.160095,193080.0
1675187100,0,2023-01-31 17:45:00,194.160003,194.690002,194.139999,194.346206,346140.0
1675187400,0,2023-01-31 17:50:00,194.350006,194.916397,194.339996,194.759994,388052.0
1675187700,0,2023-01-31 17:55:00,194.770599,195.169998,194.539993,195.130004,425566.0
1675188000,0,2023-01-31 18:00:00,195.130004,195.169998,194.500106,194.699996,396162.0
1675188300,0,2023-01-31 18:05:00,194.669998,195.050003,194.570007,194.869995,296693.0
1675188600,0,2023-01-31 18:10:00,194.850006,194.850006,194.570007,194.649993,207598.0
1675188900,0,2023-01-31 18:15:00,194.648498,194.985,194.529998,194.945007,308455.0
1675189200,0,2023-01-31 18:20:00,194.929992,194.979995,194.070007,194.190002,261860.0
1675189500,0,2023-01-31 18:25:00,194.149993,194.685699,194.104995,194.685699,229880.0
1675189800,0,2023-01-31 18:30:00,194.699996,194.772003,194.330001,194.490005,190607.0
1675190100,0,2023-01-31 18:35:00,194.455093,194.529998,194.067596,194.389999,174781.0
1675190400,0,2023-01-31 18:40:00,194.380004,194.960006,194.380004,194.830093,322004.0
1675190700,0,2023-01-31 18:45:00,194.845001,195.889892,194.820007,195.619903,678320.0
1675191000,0,2023-01-31 18:50:00,195.61,195.664993,195.0,195.005004,349008.0
1675191300,0,2023-01-31 18:55:00,195.005004,195.289199,194.896697,194.934997,322149.0
1675191600,0,2023-01-31 19:00:00,194.955001,195.076095,194.420104,194.580001,373964.0
1675191900,0,2023-01-31 19:05:00,194.589996,195.240005,194.530105,195.240005,340540.0
1675192200,0,2023-01-31 19:10:00,195.2462,195.339996,194.929992,195.029907,259314.0
1675192500,0,2023-01-31 19:15:00,195.0,195.0,194.649993,194.712295,229863.0
1675192800,0,2023-01-31 19:20:00,194.720001,194.949996,194.680099,194.861099,138416.0
1675193100,0,2023-01-31 19:25:00,194.86,194.949996,194.690002,194.809997,116859.0
1675193400,0,2023-01-31 19:30:00,194.809997,195.070007,194.759994,194.937393,259650.0
1675193700,0,2023-01-31 19:35:00,194.940994,195.098999,194.563201,194.679992,292018.0
1675194000,0,2023-01-31 19:40:00,194.683898,194.990005,194.568695,194.802902,254319.0
1675194300,0,2023-01-31 19:45:00,194.804992,194.979995,194.639999,194.770004,272116.0
1675194600,0,2023-01-31 19:50:00,194.779998,195.130004,194.660003,194.759994,312452.0
1675194900,0,2023-01-31 19:55:00,194.75,194.990005,194.660003,194.869995,212323.0
1675195200,0,2023-01-31 20:00:00,194.850006,195.119995,194.809997,194.970001,272131.0
1675195500,0,2023-01-31 20:05:00,194.970001,194.990005,194.613006,194.639999,284089.0
1675195800,0,2023-01-31 20:10:00,194.630004,194.720001,194.169998,194.434997,489404.0
1675196100,0,2023-01-31 20:15:00,194.440002,194.440002,193.86,194.11,466265.0
1675196400,0,2023-01-31 20:20:00,194.119995,194.220001,193.899993,193.978805,445761.0
1675196700,0,2023-01-31 20:25:00,193.949996,194.020004,193.660095,193.770004,416075.0
1675197000,0,2023-01-31 20:30:00,193.770004,194.419998,193.770004,194.419998,454449.0
1675197300,0,2023-01-31 20:35:00,194.4095,194.511596,194.095001,194.125,541651.0
1675197600,0,2023-01-31 20:40:00,194.128005,194.5,194.100006,194.490005,391224.0
1675197900,0,2023-01-31 20:45:00,194.470001,194.757995,194.119995,194.375,555679.0
1675198200,0,2023-01-31 20:50:00,194.350006,195.320007,194.240005,195.11,1071996.0
1675198500,0,2023-01-31 20:55:00,195.089996,195.410003,194.330001,195.410003,1794180.0
1675261800,0,2023-02-01 14:30:00,196.910003,198.779998,196.11,196.660003,2315223.0
1675262100,0,2023-02-01 14:35:00,196.61,198.740005,196.520004,198.119995,1444236.0
1675262400,0,2023-02-01 14:40:00,198.100006,198.899993,197.869995,197.935897,1244273.0
1675262700,0,2023-02-01 14:45:00,197.930099,198.949996,197.699996,198.770004,1012481.0
1675263000,0,2023-02-01 14:50:00,198.770004,200.100006,198.619995,200.030105,1570635.0
1675263300,0,2023-02-01 14:55:00,200.040206,200.684997,199.740005,200.210006,1000429.0
1675263600,0,2023-02-01 15:00:00,200.289993,201.219192,199.279998,199.789993,1367275.0
1675263900,0,2023-02-01 15:05:00,199.809997,200.320007,199.059997,199.465103,800058.0
1675264200,0,2023-02-01 15:10:00,199.440002,200.559997,199.320007,200.299804,810429.0
1675264500,0,2023-02-01 15:15:00,200.289993,200.799896,199.919998,200.36,771345.0
1675264800,0,2023-02-01 15:20:00,200.330001,201.149993,200.119995,200.839996,1223396.0
1675265100,0,2023-02-01 15:25:00,200.835006,201.740005,200.440002,201.720001,921450.0
1675265400,0,2023-02-01 15:30:00,201.714996,202.240005,201.320007,201.809997,985790.0
1675265700,0,2023-02-01 15:35:00,201.824996,201.824996,201.431106,201.5,507853.0
1675266000,0,2023-02-01 15:40:00,201.5,202.199996,201.490005,201.654998,757027.0
1675266300,0,2023-02-01 15:45:00,201.654998,201.654998,200.720001,200.833694,733690.0
1675266600,0,2023-02-01 15:50:00,200.850006,200.850006,199.419998,199.623794,940020.0
1675266900,0,2023-02-01 15:55:00,199.630004,200.25,199.309997,199.389999,853141.0
1675267200,0,2023-02-01 16:00:00,199.36,199.389999,198.600006,199.250198,918258.0
1675267500,0,2023-02-01 16:05:00,199.233703,199.629898,199.060104,199.550003,514268.0
1675267800,0,2023-02-01 16:10:00,199.550003,200.490005,199.479995,200.460006,706862.0
1675268100,0,2023-02-01 16:15:00,200.437698,201.100006,200.414901,200.649993,665078.0
1675268400,0,2023-02-01 16:20:00,200.626403,201.710006,200.61,201.429992,727967.0
1675268700,0,2023-02-01 16:25:00,201.445297,201.449996,200.929992,200.979995,531781.0
1675269000,0,2023-02-01 16:30:00,200.960006,201.449996,200.720001,201.278594,478992.0
1675269300,0,2023-02-01 16:35:00,201.279998,201.289993,200.619995,200.827804,388309.0
1675269600,0,2023-02-01 16:40:00,200.830001,201.363998,200.700103,200.891601,279106.0
1675269900,0,2023-02-01 16:45:00,200.909896,201.389999,200.720001,201.330001,279757.0
1675270200,0,2023-02-01 16:50:00,201.330001,201.600006,200.699996,200.809997,468501.0
1675270500,0,2023-02-01 16:55:00,200.800003,200.809997,200.070098,200.660003,541675.0
1675270800,0,2023-02-01 17:00:00,200.669998,200.925003,200.289993,200.589996,388704.0
1675271100,0,2023-02-01 17:05:00,200.580001,200.593093,200.020004,200.139999,341050.0
1675271400,0,2023-02-01 17:10:00,200.140106,200.580001,199.820007,200.130004,325658.0
1675271700,0,2023-02-01 17:15:00,200.082,200.259994,199.740402,199.990005,299598.0
1675272000,0,2023-02-01 17:20:00,199.979995,200.669998,199.876205,200.630004,406870.0
1675272300,0,2023-02-01 17:25:00,200.6165,200.75,200.273696,200.470001,272276.0
1675272600,0,2023-02-01 17:30:00,200.488601,200.606796,199.970001,200.270004,255903.0
1675272900,0,2023-02-01 17:35:00,200.259994,200.389999,199.960006,200.309997,244351.0
1675273200,0,2023-02-01 17:40:00,200.302001,200.86,200.240005,200.824996,372342.0
1675273500,0,2023-02-01 17:45:00,200.839996,200.989196,200.574996,200.574996,370007.0
1675273800,0,2023-02-01 17:50:00,200.574996,201.072097,200.5,201.020004,265964.0
1675274100,0,2023-02-01 17:55:00,201.009994,201.380004,200.970001,201.210098,378264.0
1675274400,0,2023-02-01 18:00:00,201.214996,201.710006,200.960006,201.705001,419522.0
1675274700,0,2023-02-01 18:05:00,201.710006,201.940002,201.559997,201.590499,470988.0
1675275000,0,2023-02-01 18:10:00,201.600006,201.887695,201.429992,201.559997,341529.0
1675275300,0,2023-02-01 18:15:00,201.559997,201.600006,201.184097,201.509994,303482.0
1675275600,0,2023-02-01 18:20:00,201.520797,202.150207,201.490097,201.975006,487969.0
1675275900,0,2023-02-01 18:25:00,202.0,202.820007,201.870101,202.820007,632038.0
1675276200,0,2023-02-01 18:30:00,202.820007,202.914993,202.419998,202.505004,451396.0
1675276500,0,2023-02-01 18:35:00,202.490005,202.510498,202.059997,202.119995,347840.0
1675276800,0,2023-02-01 18:40:00,202.160003,202.509994,202.009994,202.130004,343599.0
1675277100,0,2023-02-01 18:45:00,202.100006,202.100006,201.070007,201.115005,431041.0
1675277400,0,2023-02-01 18:50:00,201.11,201.179992,200.839996,201.139999,367463.0
1675277700,0,2023-02-01 18:55:00,201.149993,201.929992,201.009994,201.259994,361710.0
1675278000,0,2023-02-01 19:00:00,201.300003,201.940002,199.5,201.279998,1042395.0
1675278300,0,2023-02-01 19:05:00,201.199996,203.869995,201.169998,203.177001,1144382.0
1675278600,0,2023-02-01 19:10:00,203.160003,204.300003,203.101303,203.475997,965821.0
1675278900,0,2023-02-01 19:15:00,203.460006,203.562103,202.520004,203.059997,767218.0
1675279200,0,2023-02-01 19:20:00,203.098999,203.598098,202.773605,202.974304,468136.0
1675279500,0,2023-02-01 19:25:00,202.981796,203.012405,202.210006,202.294097,497747.0
1675279800,0,2023-02-01 19:30:00,202.25,202.949996,199.800003,201.201004,1160470.0
1675280100,0,2023-02-01 19:35:00,201.169998,204.889999,200.669998,204.669998,1371996.0
1675280400,0,2023-02-01 19:40:00,204.664993,206.5,204.080001,206.449996,1747579.0
1675280700,0,2023-02-01 19:45:00,206.4682,208.399993,205.690002,207.590393,1815651.0
1675281000,0,2023-02-01 19:50:00,207.630004,208.600006,207.36,207.809997,1230450.0
1675281300,0,2023-02-01 19:55:00,207.889999,208.330001,206.740005,207.347793,976484.0
1675281600,0,2023-02-01 20:00:00,207.375,209.039993,207.259994,208.770004,1278061.0
1675281900,0,2023-02-01 20:05:00,208.746597,210.880004,208.589996,210.300003,1458290.0
1675282200,0,2023-02-01 20:10:00,210.300003,210.5,209.365005,209.815002,987439.0
1675282500,0,2023-02-01 20:15:00,209.794998,210.009994,208.679992,209.960403,1053752.0
1675282800,0,2023-02-01 20:20:00,209.974792,210.479995,209.009994,209.880004,1020706.0
1675283100,0,2023-02-01 20:25:00,209.880096,210.490005,209.630004,210.479995,755059.0
1675283400,0,2023-02-01 20:30:00,210.449996,210.830001,210.070007,210.420104,971092.0
1675283700,0,2023-02-01 20:35:00,210.429992,211.919998,210.429992,211.399993,1220928.0
1675284000,0,2023-02-01 20:40:00,211.410003,211.550003,210.380004,210.559997,892351.0
1675284300,0,2023-02-01 20:45:00,210.580001,210.979995,209.520004,209.535003,1022937.0
1675284600,0,2023-02-01 20:50:00,209.529998,209.529998,208.399993,209.199996,1272790.0
1675284900,0,2023-02-01 20:55:00,209.199996,209.698196,208.889999,209.490005,1716992.0
1675348200,0,2023-02-02 14:30:00,210.0,212.410003,209.600006,211.912704,3539172.0
1675348500,0,2023-02-02 14:35:00,211.880004,213.5,210.5,213.410003,1680679.0
1675348800,0,2023-02-02 14:40:00,213.36,214.710006,212.940994,214.456497,1704154.0
1675349100,0,2023-02-02 14:45:00,214.490005,215.300003,213.437393,213.710006,1827541.0
1675349400,0,2023-02-02 14:50:00,213.649993,213.929992,212.36,213.734695,1326514.0
1675349700,0,2023-02-02 14:55:00,213.720001,213.9888,212.210098,212.529998,1002085.0
1675350000,0,2023-02-02 15:00:00,212.61,212.949996,211.169906,211.869995,1255194.0
1675350300,0,2023-02-02 15:05:00,211.820007,213.8199,211.259994,213.235992,1040485.0
1675350600,0,2023-02-02 15:10:00,213.199996,213.940002,212.740005,213.309997,871952.0
1675350900,0,2023-02-02 15:15:00,213.330001,214.460006,212.494995,214.369903,994411.0
1675351200,0,2023-02-02 15:20:00,214.339996,214.490005,213.279098,214.120697,679549.0
1675351500,0,2023-02-02 15:25:00,214.179992,214.410003,213.740005,213.994995,498427.0
1675351800,0,2023-02-02 15:30:00,214.029998,215.240005,213.990005,215.014999,926279.0
1675352100,0,2023-02-02 15:35:00,215.015197,215.119995,214.259994,214.529693,476253.0
1675352400,0,2023-02-02 15:40:00,214.5,215.0,214.309997,214.5,542622.0
1675352700,0,2023-02-02 15:45:00,214.460006,214.619995,213.059997,214.089996,801733.0
1675353000,0,2023-02-02 15:50:00,214.139892,214.179,213.259994,213.630004,524652.0
1675353300,0,2023-02-02 15:55:00,213.613906,213.800003,213.059997,213.509994,525828.0
1675353600,0,2023-02-02 16:00:00,213.539993,214.490005,213.060104,214.179992,634855.0
1675353900,0,2023-02-02 16:05:00,213.865005,213.959899,213.100006,213.279998,476655.0
1675354200,0,2023-02-02 16:10:00,213.279998,213.299896,212.530105,213.095001,558791.0
1675354500,0,2023-02-02 16:15:00,213.093093,213.179992,212.070007,212.330001,563218.0
1675354800,0,2023-02-02 16:20:00,212.309997,212.934097,212.029998,212.75,487755.0
1675355100,0,2023-02-02 16:25:00,212.720001,213.149902,212.190002,213.039993,421384.0
1675355400,0,2023-02-02 16:30:00,213.100006,213.699996,213.029998,213.559997,406970.0
1675355700,0,2023-02-02 16:35:00,213.559997,213.800003,212.809997,213.159103,464148.0
1675356000,0,2023-02-02 16:40:00,213.240005,213.285003,212.230102,212.429992,343068.0
1675356300,0,2023-02-02 16:45:00,212.460006,212.634994,212.029998,212.445007,304930.0
1675356600,0,2023-02-02 16:50:00,212.452804,212.929992,212.309997,212.690002,278739.0
1675356900,0,2023-02-02 16:55:00,212.669998,212.86,212.270004,212.470001,292449.0
1675357200,0,2023-02-02 17:00:00,212.539993,213.0,212.324996,212.471694,246868.0
1675357500,0,2023-02-02 17:05:00,212.451004,212.630004,211.965393,212.323196,316343.0
1675357800,0,2023-02-02 17:10:00,212.339996,213.389999,212.100006,213.300003,397432.0
1675358100,0,2023-02-02 17:15:00,213.330001,213.570007,213.056701,213.130004,288931.0
1675358400,0,2023-02-02 17:20:00,213.179901,213.919998,212.960006,213.839996,328295.0
1675358700,0,2023-02-02 17:25:00,213.850097,215.0,213.759994,214.850006,1302107.0
1675359000,0,2023-02-02 17:30:00,214.884994,216.36,214.839996,216.190002,1762440.0
1675359300,0,2023-02-02 17:35:00,216.229904,216.630004,215.889999,216.600006,937209.0
1675359600,0,2023-02-02 17:40:00,216.589996,217.449996,216.009994,217.270004,956570.0
1675359900,0,2023-02-02 17:45:00,217.278594,217.349502,216.179992,216.195007,586435.0
1675360200,0,2023-02-02 17:50:00,216.195007,216.654205,215.970001,216.429992,474879.0
1675360500,0,2023-02-02 17:55:00,216.470001,216.979995,216.4001,216.839996,506877.0
1675360800,0,2023-02-02 18:00:00,216.850006,217.339996,216.713195,217.210006,417709.0
1675361100,0,2023-02-02 18:05:00,217.199996,217.229995,216.350006,216.350006,418969.0
1675361400,0,2023-02-02 18:10:00,216.350006,216.709701,216.25,216.570007,327171.0
1675361700,0,2023-02-02 18:15:00,216.589996,216.746597,216.220001,216.4906,306991.0
1675362000,0,2023-02-02 18:20:00,216.508605,217.619995,216.270004,217.599395,510676.0
1675362300,0,2023-02-02 18:25:00,217.619995,217.899993,217.258193,217.570098,519635.0
1675362600,0,2023-02-02 18:30:00,217.61,218.190002,217.350006,218.039993,499752.0
1675362900,0,2023-02-02 18:35:00,218.050003,218.139999,217.259994,217.559997,375080.0
1675363200,0,2023-02-02 18:40:00,217.559997,218.070007,217.539993,217.548004,386489.0
1675363500,0,2023-02-02 18:45:00,217.554992,217.879898,217.320007,217.759994,307507.0
1675363800,0,2023-02-02 18:50:00,217.759994,218.370101,217.759994,218.293395,398495.0
1675364100,0,2023-02-02 18:55:00,218.25,219.399993,218.210006,219.393402,754320.0
1675364400,0,2023-02-02 19:00:00,219.399993,219.490005,218.470001,218.490005,684732.0
1675364700,0,2023-02-02 19:05:00,218.485,218.579895,217.61,217.664993,496446.0
1675365000,0,2023-02-02 19:10:00,217.685699,217.729995,216.5,216.940002,644902.0
1675365300,0,2023-02-02 19:15:00,216.970001,217.25,216.509994,217.229995,454723.0
1675365600,0,2023-02-02 19:20:00,217.210006,217.369995,216.279998,216.350006,466857.0
1675365900,0,2023-02-02 19:25:00,216.339996,216.889999,216.100006,216.157394,379216.0
1675366200,0,2023-02-02 19:30:00,216.179992,216.350006,214.850006,214.919998,625411.0
1675366500,0,2023-02-02 19:35:00,214.919998,214.955001,213.949996,214.279998,709079.0
1675366800,0,2023-02-02 19:40:00,214.229995,214.505203,213.615005,214.262893,480758.0
1675367100,0,2023-02-02 19:45:00,214.283493,214.309997,213.5,214.234695,540237.0
1675367400,0,2023-02-02 19:50:00,214.229995,215.080001,214.119995,214.410003,636773.0
1675367700,0,2023-02-02 19:55:00,214.373306,214.432403,213.080001,213.220001,465484.0
1675368000,0,2023-02-02 20:00:00,213.229995,213.5,212.350006,212.880096,559819.0
1675368300,0,2023-02-02 20:05:00,212.899993,214.039993,212.595001,212.970001,676540.0
1675368600,0,2023-02-02 20:10:00,212.9449,214.220001,212.941604,214.208496,416317.0
1675368900,0,2023-02-02 20:15:00,214.199996,214.880004,213.550003,214.800003,549190.0
1675369200,0,2023-02-02 20:20:00,214.839996,215.0,214.320007,214.555206,382020.0
1675369500,0,2023-02-02 20:25:00,214.554992,215.029998,213.800003,214.539993,473521.0
1675369800,0,2023-02-02 20:30:00,214.550003,215.300003,214.309997,215.300003,804042.0
1675370100,0,2023-02-02 20:35:00,215.279998,215.880004,214.960006,215.089996,639392.0
1675370400,0,2023-02-02 20:40:00,215.11,215.567993,214.539993,215.029998,485316.0
1675370700,0,2023-02-02 20:45:00,215.020004,215.289993,214.660003,215.029998,424552.0
1675371000,0,2023-02-02 20:50:00,215.080001,216.710006,215.039993,216.580001,911503.0
1675371300,0,2023-02-02 20:55:00,216.550003,217.460006,216.25,217.240005,1499079.0
1675434600,0,2023-02-03 14:30:00,210.0,211.570007,207.889999,210.419998,3232346.0
1675434900,0,2023-02-03 14:35:00,210.434997,210.720001,209.059997,210.619995,1089706.0
1675435200,0,2023-02-03 14:40:00,210.654998,212.259994,210.100006,211.630004,1295435.0
1675435500,0,2023-02-03 14:45:00,211.630004,214.61,211.259994,214.274993,1337384.0
1675435800,0,2023-02-03 14:50:00,214.259994,215.639999,213.429992,215.559997,1215629.0
1675436100,0,2023-02-03 14:55:00,215.570007,216.009994,214.720001,215.369903,1162089.0
1675436400,0,2023-02-03 15:00:00,215.119995,215.119995,213.511306,214.424499,1016347.0
1675436700,0,2023-02-03 15:05:00,214.350006,214.619903,213.449996,214.210006,841110.0
1675437000,0,2023-02-03 15:10:00,214.240005,214.949996,213.149993,214.634994,826036.0
1675437300,0,2023-02-03 15:15:00,214.660003,216.0,214.309997,215.375,896231.0
1675437600,0,2023-02-03 15:20:00,215.399993,216.389892,215.289993,216.160003,670516.0
1675437900,0,2023-02-03 15:25:00,216.190002,216.460006,214.732604,214.759994,652227.0
1675438200,0,2023-02-03 15:30:00,214.740005,216.365005,214.149993,216.365005,651679.0
1675438500,0,2023-02-03 15:35:00,216.372802,216.75,215.690002,215.769104,622230.0
1675438800,0,2023-02-03 15:40:00,215.770004,216.349899,215.027999,216.039993,587724.0
1675439100,0,2023-02-03 15:45:00,216.089996,217.449905,216.009994,217.140106,903268.0
1675439400,0,2023-02-03 15:50:00,217.169998,217.169998,216.071502,216.130004,496472.0
1675439700,0,2023-02-03 15:55:00,216.134994,216.399993,214.660003,214.930999,558304.0
1675440000,0,2023-02-03 16:00:00,214.949996,215.679901,214.861602,214.917404,403090.0
1675440300,0,2023-02-03 16:05:00,214.949996,215.419906,214.550003,214.960006,306452.0
1675440600,0,2023-02-03 16:10:00,215.005004,215.679992,214.880004,215.639999,300900.0
1675440900,0,2023-02-03 16:15:00,215.690002,216.184997,215.220001,215.274703,440254.0
1675441200,0,2023-02-03 16:20:00,215.300003,216.039901,214.949996,215.880004,267508.0
1675441500,0,2023-02-03 16:25:00,215.800003,216.199996,215.449996,215.949996,261973.0
1675441800,0,2023-02-03 16:30:00,215.990005,216.649993,215.770004,216.349899,339143.0
1675442100,0,2023-02-03 16:35:00,216.300003,216.830001,215.449996,215.960006,414473.0
1675442400,0,2023-02-03 16:40:00,215.925003,216.919998,215.554901,216.279998,379177.0
1675442700,0,2023-02-03 16:45:00,216.300003,216.559997,215.229995,215.273803,308355.0
1675443000,0,2023-02-03 16:50:00,215.300003,215.8414,215.149993,215.205001,408170.0
1675443300,0,2023-02-03 16:55:00,215.199996,215.570007,214.4113,214.619995,334764.0
1675443600,0,2023-02-03 17:00:00,214.589996,215.210006,214.199996,214.889892,391655.0
1675443900,0,2023-02-03 17:05:00,214.850006,215.279998,214.679992,214.970001,243917.0
1675444200,0,2023-02-03 17:10:00,214.930099,215.619995,214.930099,215.580001,240473.0
1675444500,0,2023-02-03 17:15:00,215.600006,216.089996,215.490005,215.940002,317179.0
1675444800,0,2023-02-03 17:20:00,215.940002,216.339996,215.720001,216.294998,245195.0
1675445100,0,2023-02-03 17:25:00,216.294998,216.399993,215.786102,215.990005,245058.0
1675445400,0,2023-02-03 17:30:00,216.0,216.126907,215.669998,215.953994,212329.0
1675445700,0,2023-02-03 17:35:00,215.960006,216.109893,215.570007,215.600006,217561.0
1675446000,0,2023-02-03 17:40:00,215.590103,216.239593,215.589996,215.979995,202111.0
1675446300,0,2023-02-03 17:45:00,215.979995,216.410003,215.630294,215.645996,293196.0
1675446600,0,2023-02-03 17:50:00,215.649993,216.160293,215.330001,215.625,224890.0
1675446900,0,2023-02-03 17:55:00,215.589996,215.717102,213.619995,213.789993,433269.0
1675447200,0,2023-02-03 18:00:00,213.86,214.039993,212.779998,212.850006,607379.0
1675447500,0,2023-02-03 18:05:00,212.869995,213.493301,212.589996,212.609298,383696.0
1675447800,0,2023-02-03 18:10:00,212.619995,213.460403,212.36,213.434997,358304.0
1675448100,0,2023-02-03 18:15:00,213.440002,213.779998,213.229995,213.535003,266269.0
1675448400,0,2023-02-03 18:20:00,213.539993,213.949996,213.25,213.5,282168.0
1675448700,0,2023-02-03 18:25:00,213.5139,213.889999,213.300003,213.4095,270626.0
1675449000,0,2023-02-03 18:30:00,213.398193,213.398193,212.271697,212.324996,395508.0
1675449300,0,2023-02-03 18:35:00,212.330001,212.550003,211.910095,212.230102,478457.0
1675449600,0,2023-02-03 18:40:00,212.25,212.350006,211.330001,211.419998,444400.0
1675449900,0,2023-02-03 18:45:00,211.440002,212.119903,210.800003,212.059997,569785.0
1675450200,0,2023-02-03 18:50:00,212.080001,213.330001,212.029998,213.220001,393684.0
1675450500,0,2023-02-03 18:55:00,213.199996,213.460006,212.229995,212.36,361156.0
1675450800,0,2023-02-03 19:00:00,212.330001,212.485,211.690002,211.729995,291092.0
1675451100,0,2023-02-03 19:05:00,211.820007,212.424697,211.318893,212.179901,436152.0
1675451400,0,2023-02-03 19:10:00,212.130004,212.240005,211.279998,212.094192,350523.0
1675451700,0,2023-02-03 19:15:00,212.100006,212.160003,211.330001,211.798599,309604.0
1675452000,0,2023-02-03 19:20:00,211.800003,212.050003,211.11,211.289993,340517.0
1675452300,0,2023-02-03 19:25:00,211.259994,211.649902,211.020004,211.522903,290337.0
1675452600,0,2023-02-03 19:30:00,211.520004,211.809906,210.679992,211.510101,427119.0
1675452900,0,2023-02-03 19:35:00,211.535003,212.520004,211.479995,212.335006,351518.0
1675453200,0,2023-02-03 19:40:00,212.369903,212.479995,211.830001,212.050003,310776.0
1675453500,0,2023-02-03 19:45:00,212.1026,212.219894,211.570007,211.867996,252356.0
1675453800,0,2023-02-03 19:50:00,211.869995,211.919998,211.281997,211.705001,232533.0
1675454100,0,2023-02-03 19:55:00,211.710006,211.919998,210.800094,211.190002,311032.0
1675454400,0,2023-02-03 20:00:00,211.179992,211.190002,210.029998,210.669906,405869.0
1675454700,0,2023-02-03 20:05:00,210.619995,211.199996,210.229995,210.959899,369094.0
1675455000,0,2023-02-03 20:10:00,210.940002,211.119995,210.520004,210.970001,408978.0
1675455300,0,2023-02-03 20:15:00,210.910003,211.595001,210.580001,211.320205,450940.0
1675455600,0,2023-02-03 20:20:00,211.36,211.439895,210.649993,210.86,311786.0
1675455900,0,2023-02-03 20:25:00,210.86,211.139999,210.539993,210.549194,295356.0
1675456200,0,2023-02-03 20:30:00,210.550003,210.960006,210.020004,210.052001,323705.0
1675456500,0,2023-02-03 20:35:00,210.027999,210.419204,209.925994,210.186706,408391.0
1675456800,0,2023-02-03 20:40:00,210.179992,210.819503,210.0,210.389999,533877.0
1675457100,0,2023-02-03 20:45:00,210.399993,210.735,210.162399,210.529998,450292.0
1675457400,0,2023-02-03 20:50:00,210.529998,211.304,210.210906,211.289001,647403.0
1675457700,0,2023-02-03 20:55:00,211.270004,211.550003,210.960006,211.020004,932335.0
1675693800,0,2023-02-06 14:30:00,208.059997,211.649902,207.86,211.550094,2788127.0
1675694100,0,2023-02-06 14:35:00,211.551895,212.299896,209.5,209.870101,1469807.0
1675694400,0,2023-02-06 14:40:00,209.885101,212.279907,209.869995,211.910095,1184526.0
1675694700,0,2023-02-06 14:45:00,211.960006,214.139999,211.698394,213.100006,1643496.0
1675695000,0,2023-02-06 14:50:00,213.100006,214.100006,212.070007,212.440002,936530.0
1675695300,0,2023-02-06 14:55:00,212.421493,212.990005,211.61,212.630004,832326.0
1675695600,0,2023-02-06 15:00:00,212.710006,214.339996,212.139999,213.61,1085600.0
1675695900,0,2023-02-06 15:05:00,213.679992,214.199905,212.520004,214.0,840695.0
1675696200,0,2023-02-06 15:10:00,213.999206,214.059997,212.020095,212.020095,668772.0
1675696500,0,2023-02-06 15:15:00,212.070007,212.179992,210.649993,210.850006,697637.0
1675696800,0,2023-02-06 15:20:00,210.832,211.059997,209.649993,210.289199,798124.0
1675697100,0,2023-02-06 15:25:00,210.300003,210.789901,210.0,210.539596,525854.0
1675697400,0,2023-02-06 15:30:00,210.529998,211.990005,210.020004,211.869995,1005138.0
1675697700,0,2023-02-06 15:35:00,211.880004,212.0,211.050003,211.549499,732413.0
1675698000,0,2023-02-06 15:40:00,211.479995,212.0,210.850097,211.380004,631467.0
1675698300,0,2023-02-06 15:45:00,211.440002,212.25,210.850692,212.020004,679219.0
1675698600,0,2023-02-06 15:50:00,211.979995,213.080001,211.800003,212.880004,697664.0
1675698900,0,2023-02-06 15:55:00,212.929992,213.199996,212.220001,212.429901,532398.0
1675699200,0,2023-02-06 16:00:00,212.429992,212.479995,211.699996,211.987304,377730.0
1675699500,0,2023-02-06 16:05:00,211.980102,213.380004,211.955001,212.660003,598277.0
1675699800,0,2023-02-06 16:10:00,212.669998,213.145904,212.417098,212.791702,336542.0
1675700100,0,2023-02-06 16:15:00,212.830001,214.119995,212.830001,213.699996,637952.0
1675700400,0,2023-02-06 16:20:00,213.729904,214.75,213.369995,214.473999,660400.0
1675700700,0,2023-02-06 16:25:00,214.490005,215.300003,214.380004,215.070007,962394.0
1675701000,0,2023-02-06 16:30:00,215.130004,215.699996,214.86,214.86,958973.0
1675701300,0,2023-02-06 16:35:00,214.853805,215.229995,214.61,214.725006,452511.0
1675701600,0,2023-02-06 16:40:00,214.723907,214.820007,214.145996,214.229995,601453.0
1675701900,0,2023-02-06 16:45:00,214.279998,214.539993,213.25,213.309997,541791.0
1675702200,0,2023-02-06 16:50:00,213.300003,213.959899,213.040298,213.492706,423545.0
1675702500,0,2023-02-06 16:55:00,213.509994,213.649993,212.889999,213.410003,399174.0
1675702800,0,2023-02-06 17:00:00,213.384994,213.485,212.720001,213.070007,400876.0
1675703100,0,2023-02-06 17:05:00,213.020004,213.899993,213.020004,213.779998,349249.0
1675703400,0,2023-02-06 17:10:00,213.798492,214.190002,213.529998,213.729995,402888.0
1675703700,0,2023-02-06 17:15:00,213.75,214.0,212.771102,212.879898,369075.0
1675704000,0,2023-02-06 17:20:00,212.873596,213.209899,212.630996,212.891998,335315.0
1675704300,0,2023-02-06 17:25:00,212.869995,213.119995,212.559997,213.059997,242250.0
1675704600,0,2023-02-06 17:30:00,213.070007,213.742401,213.010101,213.518203,309661.0
1675704900,0,2023-02-06 17:35:00,213.529998,213.629898,212.86,212.880004,311793.0
1675705200,0,2023-02-06 17:40:00,212.904998,213.259994,212.119995,212.206802,423296.0
1675705500,0,2023-02-06 17:45:00,212.190002,213.0,212.179992,212.675003,420203.0
1675705800,0,2023-02-06 17:50:00,212.675003,212.899993,212.020004,212.059997,311804.0
1675706100,0,2023-02-06 17:55:00,212.085006,212.339996,211.809997,212.149993,336994.0
1675706400,0,2023-02-06 18:00:00,212.152694,212.191101,211.179992,211.274993,354647.0
1675706700,0,2023-02-06 18:05:00,211.300003,211.767196,210.910003,211.559997,446958.0
1675707000,0,2023-02-06 18:10:00,211.550003,212.050003,210.729995,211.779998,431954.0
1675707300,0,2023-02-06 18:15:00,211.789993,211.910003,211.419998,211.880004,289987.0
1675707600,0,2023-02-06 18:20:00,211.884994,212.0,211.25,211.270904,323237.0
1675707900,0,2023-02-06 18:25:00,211.264999,211.419906,210.770004,210.800003,402091.0
1675708200,0,2023-02-06 18:30:00,210.8199,211.050003,210.559997,210.960006,359438.0
1675708500,0,2023-02-06 18:35:00,210.940093,211.339904,210.850006,211.029998,289459.0
1675708800,0,2023-02-06 18:40:00,211.020004,211.085006,210.5,210.809997,328227.0
1675709100,0,2023-02-06 18:45:00,210.798797,211.141799,210.639999,210.884994,229447.0
1675709400,0,2023-02-06 18:50:00,210.880004,211.649902,210.880004,211.303695,361385.0
1675709700,0,2023-02-06 18:55:00,211.309997,211.830001,211.240005,211.535293,292744.0
1675710000,0,2023-02-06 19:00:00,211.570007,212.399993,211.570007,212.098297,553766.0
1675710300,0,2023-02-06 19:05:00,212.089996,212.300003,211.589996,211.720001,320248.0
1675710600,0,2023-02-06 19:10:00,211.740005,211.979202,211.399993,211.637298,239206.0
1675710900,0,2023-02-06 19:15:00,211.654998,212.339996,211.574996,212.095001,346979.0
1675711200,0,2023-02-06 19:20:00,212.100006,212.389999,211.880004,211.9001,265234.0
1675711500,0,2023-02-06 19:25:00,211.912002,211.970092,211.139999,211.231994,327347.0
1675711800,0,2023-02-06 19:30:00,211.235,211.279998,210.770797,210.807998,383981.0
1675712100,0,2023-02-06 19:35:00,210.809997,210.884994,210.300003,210.550003,390727.0
1675712400,0,2023-02-06 19:40:00,210.541503,211.199996,210.220001,210.815994,453432.0
1675712700,0,2023-02-06 19:45:00,210.839996,212.350006,210.839996,212.139999,581526.0
1675713000,0,2023-02-06 19:50:00,212.130004,212.830001,211.320007,212.815002,672164.0
1675713300,0,2023-02-06 19:55:00,212.820007,213.199996,211.949996,212.478607,597854.0
1675713600,0,2023-02-06 20:00:00,212.460098,212.514999,211.75,211.86,366527.0
1675713900,0,2023-02-06 20:05:00,211.839996,211.889007,210.899993,211.11,354408.0
1675714200,0,2023-02-06 20:10:00,211.0988,211.179992,210.674804,210.729995,334143.0
1675714500,0,2023-02-06 20:15:00,210.705001,211.149993,210.149993,211.130004,511278.0
1675714800,0,2023-02-06 20:20:00,211.138595,211.289993,210.277603,210.339996,364383.0
1675715100,0,2023-02-06 20:25:00,210.349899,210.660003,210.020004,210.328002,354646.0
1675715400,0,2023-02-06 20:30:00,210.309997,210.910003,209.975006,210.669998,446313.0
1675715700,0,2023-02-06 20:35:00,210.673202,211.089996,210.580001,210.660003,292838.0
1675716000,0,2023-02-06 20:40:00,210.649993,211.080001,210.619995,210.868499,278565.0
1675716300,0,2023-02-06 20:45:00,210.865005,211.149902,210.330093,210.714996,432191.0
1675716600,0,2023-02-06 20:50:00,210.75,211.550003,210.75,211.25,608030.0
1675716900,0,2023-02-06 20:55:00,211.289993,211.320007,210.759994,210.839996,865942.0
1675780200,0,2023-02-07 14:30:00,213.820007,214.0,211.910003,212.589996,2421824.0
1675780500,0,2023-02-07 14:35:00,212.520004,213.619995,211.5,212.550003,1012037.0
1675780800,0,2023-02-07 14:40:00,212.5643,213.440002,211.810104,212.783798,883916.0
1675781100,0,2023-02-07 14:45:00,212.759994,213.949996,212.070007,212.752807,825728.0
1675781400,0,2023-02-07 14:50:00,212.779998,214.380004,212.660507,213.754699,1108054.0
1675781700,0,2023-02-07 14:55:00,213.759994,214.300003,212.820602,213.161407,861920.0
1675782000,0,2023-02-07 15:00:00,213.218307,213.570007,212.690002,213.449996,568043.0
1675782300,0,2023-02-07 15:05:00,213.410003,214.199996,213.106597,213.196197,731979.0
1675782600,0,2023-02-07 15:10:00,213.160003,213.479995,212.36,213.0,941441.0
1675782900,0,2023-02-07 15:15:00,213.020004,213.779998,213.0,213.725204,690466.0
1675783200,0,2023-02-07 15:20:00,213.725006,213.949996,213.100006,213.309997,585922.0
1675783500,0,2023-02-07 15:25:00,213.350006,213.449996,212.384994,212.86,712206.0
1675783800,0,2023-02-07 15:30:00,212.865005,213.350006,212.11,212.3992,655851.0
1675784100,0,2023-02-07 15:35:00,212.388504,212.800003,211.919998,212.36,542720.0
1675784400,0,2023-02-07 15:40:00,212.36,213.139999,212.0,213.11,495621.0
1675784700,0,2023-02-07 15:45:00,213.132507,213.5,212.779998,213.479995,544705.0
1675785000,0,2023-02-07 15:50:00,213.470001,213.970596,213.160095,213.279998,604899.0
1675785300,0,2023-02-07 15:55:00,213.25,213.877197,213.247695,213.804992,408296.0
1675785600,0,2023-02-07 16:00:00,213.824996,215.080001,213.824996,214.679992,1319093.0
1675785900,0,2023-02-07 16:05:00,214.649993,216.160003,214.570007,215.975006,1264113.0
1675786200,0,2023-02-07 16:10:00,215.978393,216.270004,215.401992,215.800094,785615.0
1675786500,0,2023-02-07 16:15:00,215.8078,216.179992,215.630004,215.759994,582758.0
1675786800,0,2023-02-07 16:20:00,215.759994,216.190002,215.004302,215.380004,783471.0
1675787100,0,2023-02-07 16:25:00,215.380004,215.839996,215.199996,215.419998,443285.0
1675787400,0,2023-02-07 16:30:00,215.470001,216.600006,215.429992,216.100006,723844.0
1675787700,0,2023-02-07 16:35:00,216.119995,216.75,215.86,216.619995,762310.0
1675788000,0,2023-02-07 16:40:00,216.649993,216.789993,216.087905,216.314605,538788.0
1675788300,0,2023-02-07 16:45:00,216.322998,216.600006,216.059997,216.570007,373851.0
1675788600,0,2023-02-07 16:50:00,216.563003,216.919998,216.429992,216.550003,662775.0
1675788900,0,2023-02-07 16:55:00,216.589996,217.069305,216.429992,216.625198,611943.0
1675789200,0,2023-02-07 17:00:00,216.619995,217.570007,216.449996,217.470001,648871.0
1675789500,0,2023-02-07 17:05:00,217.479995,217.86,217.313995,217.419998,813510.0
1675789800,0,2023-02-07 17:10:00,217.420501,217.619995,216.720001,217.199996,687979.0
1675790100,0,2023-02-07 17:15:00,217.193206,217.242492,216.520004,216.542007,427759.0
1675790400,0,2023-02-07 17:20:00,216.529998,216.699996,215.5,215.800003,782720.0
1675790700,0,2023-02-07 17:25:00,215.790496,215.970001,215.235,215.36,511376.0
1675791000,0,2023-02-07 17:30:00,215.36,215.729995,215.160003,215.369995,373279.0
1675791300,0,2023-02-07 17:35:00,215.399993,215.589004,215.309997,215.380096,299127.0
1675791600,0,2023-02-07 17:40:00,215.389999,217.199996,214.870101,216.61,1088325.0
1675791900,0,2023-02-07 17:45:00,216.630004,218.869995,216.619995,218.839996,1484904.0
1675792200,0,2023-02-07 17:50:00,218.869995,219.830001,218.029998,219.589492,1142180.0
1675792500,0,2023-02-07 17:55:00,219.554992,221.720001,219.449996,220.679595,1700685.0
1675792800,0,2023-02-07 18:00:00,220.679992,221.229995,218.384994,218.505004,1266832.0
1675793100,0,2023-02-07 18:05:00,218.490005,219.307998,217.899993,218.309692,916567.0
1675793400,0,2023-02-07 18:10:00,218.369995,219.0,217.507003,217.729995,656578.0
1675793700,0,2023-02-07 18:15:00,217.710006,218.169998,216.050003,218.044998,982616.0
1675794000,0,2023-02-07 18:20:00,218.020004,218.036804,216.600006,217.389999,645411.0
1675794300,0,2023-02-07 18:25:00,217.36,218.369903,215.580001,215.634994,821575.0
1675794600,0,2023-02-07 18:30:00,215.634994,215.634994,212.851593,212.885192,1293953.0
1675794900,0,2023-02-07 18:35:00,212.833801,214.419998,212.770202,214.139999,883852.0
1675795200,0,2023-02-07 18:40:00,214.229995,215.369995,213.826797,214.259994,881591.0
1675795500,0,2023-02-07 18:45:00,214.209899,214.520004,213.275497,213.776702,510881.0
1675795800,0,2023-02-07 18:50:00,213.710006,214.740005,213.420104,214.584701,583309.0
1675796100,0,2023-02-07 18:55:00,214.615005,214.910003,213.830001,214.369995,719385.0
1675796400,0,2023-02-07 19:00:00,214.375,215.889892,214.229995,215.731002,735491.0
1675796700,0,2023-02-07 19:05:00,215.740005,217.399993,215.559997,216.710006,1090969.0
1675797000,0,2023-02-07 19:10:00,216.729995,217.710006,216.550003,217.522705,702654.0
1675797300,0,2023-02-07 19:15:00,217.630004,218.5,217.619995,218.350006,752041.0
1675797600,0,2023-02-07 19:20:00,218.309997,218.399993,217.539993,218.009994,662736.0
1675797900,0,2023-02-07 19:25:00,217.929992,218.36,217.625,217.910003,525586.0
1675798200,0,2023-02-07 19:30:00,217.979995,219.359893,217.410003,218.830093,932957.0
1675798500,0,2023-02-07 19:35:00,218.818695,219.359893,218.720001,218.969894,572502.0
1675798800,0,2023-02-07 19:40:00,218.929992,219.850006,218.419998,218.920806,855745.0
1675799100,0,2023-02-07 19:45:00,218.955001,219.520004,218.5401,218.912292,655496.0
1675799400,0,2023-02-07 19:50:00,218.949996,219.800003,218.502899,219.596099,634400.0
1675799700,0,2023-02-07 19:55:00,219.570007,219.649993,218.850006,219.188003,598748.0
1675800000,0,2023-02-07 20:00:00,219.220001,219.949996,218.580001,218.589996,742456.0
1675800300,0,2023-02-07 20:05:00,218.61,219.054992,217.910003,218.25,567427.0
1675800600,0,2023-02-07 20:10:00,218.289993,219.139999,218.289993,218.889999,486166.0
1675800900,0,2023-02-07 20:15:00,218.884994,219.411895,218.740005,219.300399,592295.0
1675801200,0,2023-02-07 20:20:00,219.320007,220.070007,219.289993,220.070007,741276.0
1675801500,0,2023-02-07 20:25:00,220.085006,221.190002,219.929992,221.059997,1136516.0
1675801800,0,2023-02-07 20:30:00,221.039993,221.156906,220.440002,220.744995,690778.0
1675802100,0,2023-02-07 20:35:00,220.729995,221.300003,220.380004,221.272003,977760.0
1675802400,0,2023-02-07 20:40:00,221.270004,221.479995,220.839996,221.11,782737.0
1675802700,0,2023-02-07 20:45:00,221.119995,221.949996,221.0,221.370101,995259.0
1675803000,0,2023-02-07 20:50:00,221.419998,222.579895,221.399993,222.479797,1231326.0
1675803300,0,2023-02-07 20:55:00,222.509994,222.589996,221.339996,221.720001,1978004.0
1675866600,0,2023-02-08 14:30:00,223.869995,227.240005,223.740005,225.619094,4310691.0
1675866900,0,2023-02-08 14:35:00,225.609207,227.5,224.680099,226.059997,1998971.0
1675867200,0,2023-02-08 14:40:00,226.059997,227.490005,225.670104,226.960494,1165311.0
1675867500,0,2023-02-08 14:45:00,226.970001,228.779998,226.649993,227.25,1718023.0
1675867800,0,2023-02-08 14:50:00,227.220001,227.264999,225.240005,226.195007,1476158.0
1675868100,0,2023-02-08 14:55:00,226.169998,226.889892,225.270004,226.235,1140884.0
1675868400,0,2023-02-08 15:00:00,226.149993,226.300003,224.389999,226.160003,1372856.0
1675868700,0,2023-02-08 15:05:00,226.140106,226.770004,224.949996,225.869995,1105342.0
1675869000,0,2023-02-08 15:10:00,225.865005,226.979995,225.699996,226.236801,945284.0
1675869300,0,2023-02-08 15:15:00,226.235,226.75,225.800003,226.070007,679082.0
1675869600,0,2023-02-08 15:20:00,226.059997,226.130004,224.149993,224.630004,989624.0
1675869900,0,2023-02-08 15:25:00,224.630004,224.847,223.929992,224.339904,796894.0
1675870200,0,2023-02-08 15:30:00,224.279998,224.279998,222.020004,222.729995,1213795.0
1675870500,0,2023-02-08 15:35:00,222.730102,223.345001,222.179992,222.885803,906939.0
1675870800,0,2023-02-08 15:40:00,222.863693,223.0,221.977493,222.369995,676855.0
1675871100,0,2023-02-08 15:45:00,222.345001,223.580001,221.720001,223.339996,1003544.0
1675871400,0,2023-02-08 15:50:00,223.309997,223.369995,221.760101,222.809997,733058.0
1675871700,0,2023-02-08 15:55:00,222.838806,222.889892,222.050003,222.089996,539775.0
1675872000,0,2023-02-08 16:00:00,222.050003,222.619995,221.699996,222.365005,682543.0
1675872300,0,2023-02-08 16:05:00,222.389999,222.6716,221.7901,222.320007,646402.0
1675872600,0,2023-02-08 16:10:00,222.300003,222.61,221.199996,221.789993,824321.0
1675872900,0,2023-02-08 16:15:00,221.809997,223.5,221.620101,223.130004,966087.0
1675873200,0,2023-02-08 16:20:00,223.130004,223.279998,221.759994,221.900802,741176.0
1675873500,0,2023-02-08 16:25:00,221.934494,222.5,221.320098,222.305694,676010.0
1675873800,0,2023-02-08 16:30:00,222.279998,222.869995,221.86,222.062805,589081.0
1675874100,0,2023-02-08 16:35:00,222.060104,223.490005,222.050094,223.25,716111.0
1675874400,0,2023-02-08 16:40:00,223.229995,223.449996,222.5,223.399993,550684.0
1675874700,0,2023-02-08 16:45:00,223.401702,223.858993,222.009994,222.690002,842032.0
1675875000,0,2023-02-08 16:50:00,222.690002,223.0,222.240005,222.444,375030.0
1675875300,0,2023-02-08 16:55:00,222.413894,223.669998,222.355499,223.619903,532520.0
1675875600,0,2023-02-08 17:00:00,223.559997,223.567306,222.570007,222.630004,371730.0
1675875900,0,2023-02-08 17:05:00,222.621307,223.1772,222.369995,223.050094,321666.0
1675876200,0,2023-02-08 17:10:00,223.039993,223.429992,222.820007,223.018402,371977.0
1675876500,0,2023-02-08 17:15:00,223.0,225.419998,222.979995,225.419998,955050.0
1675876800,0,2023-02-08 17:20:00,225.419906,225.660003,225.011001,225.399993,712272.0
1675877100,0,2023-02-08 17:25:00,225.389801,225.470001,224.940002,225.270004,525149.0
1675877400,0,2023-02-08 17:30:00,225.286804,225.668792,224.539993,224.619995,543149.0
1675877700,0,2023-02-08 17:35:00,224.645004,225.082504,224.050003,224.160003,556022.0
1675878000,0,2023-02-08 17:40:00,224.169998,224.379898,223.369995,223.770004,430300.0
1675878300,0,2023-02-08 17:45:00,223.820007,224.039993,223.710006,223.910003,342580.0
1675878600,0,2023-02-08 17:50:00,223.899993,224.61,223.770401,224.520004,455333.0
1675878900,0,2023-02-08 17:55:00,224.550003,225.199996,224.190002,225.014999,468598.0
1675879200,0,2023-02-08 18:00:00,224.990005,225.429901,224.670104,225.089996,424504.0
1675879500,0,2023-02-08 18:05:00,225.100006,225.600006,224.617797,225.029998,407954.0
1675879800,0,2023-02-08 18:10:00,225.11,225.240005,224.539993,224.718994,290451.0
1675880100,0,2023-02-08 18:15:00,224.740005,224.910003,224.169998,224.445007,321059.0
1675880400,0,2023-02-08 18:20:00,224.419998,224.839996,224.300003,224.810897,261277.0
1675880700,0,2023-02-08 18:25:00,224.812301,224.869995,223.86,224.199996,364066.0
1675881000,0,2023-02-08 18:30:00,224.191894,224.320007,223.820007,224.083999,297127.0
1675881300,0,2023-02-08 18:35:00,224.080001,224.539993,223.730102,224.100997,348607.0
1675881600,0,2023-02-08 18:40:00,224.134002,224.349899,223.714004,224.1651,336423.0
1675881900,0,2023-02-08 18:45:00,224.130004,224.399993,223.809997,223.889999,272434.0
1675882200,0,2023-02-08 18:50:00,223.919998,224.197296,223.580001,223.634994,363043.0
1675882500,0,2023-02-08 18:55:00,223.635299,224.115005,223.570007,223.899993,288772.0
1675882800,0,2023-02-08 19:00:00,223.899993,223.949905,223.190002,223.559005,385259.0
1675883100,0,2023-02-08 19:05:00,223.539993,223.779998,223.11,223.389999,297716.0
1675883400,0,2023-02-08 19:10:00,223.380004,223.899993,223.180099,223.660003,326813.0
1675883700,0,2023-02-08 19:15:00,223.640396,224.240005,223.580001,224.116104,389118.0
1675884000,0,2023-02-08 19:20:00,224.130004,224.149993,223.5,223.61,273712.0
1675884300,0,2023-02-08 19:25:00,223.589996,223.769897,223.380004,223.5,271928.0
1675884600,0,2023-02-08 19:30:00,223.458206,223.624206,223.139999,223.324996,250873.0
1675884900,0,2023-02-08 19:35:00,223.350006,223.5,223.190093,223.240005,198359.0
1675885200,0,2023-02-08 19:40:00,223.25,223.36,222.089996,222.637802,483869.0
1675885500,0,2023-02-08 19:45:00,222.624694,222.690002,221.520004,221.589996,488311.0
1675885800,0,2023-02-08 19:50:00,221.619995,222.181198,221.580001,221.970092,346198.0
1675886100,0,2023-02-08 19:55:00,221.949996,222.330001,221.779998,222.232803,327164.0
1675886400,0,2023-02-08 20:00:00,222.220001,222.300003,221.070007,221.154998,496727.0
1675886700,0,2023-02-08 20:05:00,221.179992,221.259994,220.520004,220.729995,617787.0
1675887000,0,2023-02-08 20:10:00,220.720001,220.779998,220.080093,220.679992,559458.0
1675887300,0,2023-02-08 20:15:00,220.669998,221.059997,220.440002,220.440994,439702.0
1675887600,0,2023-02-08 20:20:00,220.470001,221.399902,220.440002,221.259994,461574.0
1675887900,0,2023-02-08 20:25:00,221.279998,221.660003,221.119995,221.434997,481772.0
1675888200,0,2023-02-08 20:30:00,221.419998,222.229995,221.339996,221.6604,582371.0
1675888500,0,2023-02-08 20:35:00,221.690002,222.550003,221.690002,222.494995,570219.0
1675888800,0,2023-02-08 20:40:00,222.494995,222.899993,222.36,222.589996,598480.0
1675889100,0,2023-02-08 20:45:00,222.600006,222.626495,222.100006,222.225006,610252.0
1675889400,0,2023-02-08 20:50:00,222.255004,223.25,222.149993,222.309997,871840.0
1675889700,0,2023-02-08 20:55:00,222.36,222.449996,221.839996,222.089996,1308063.0
1675953000,0,2023-02-09 14:30:00,226.059997,228.470001,226.050003,227.470001,2971529.0
1675953300,0,2023-02-09 14:35:00,227.490005,228.759994,226.799392,228.671295,1467861.0
1675953600,0,2023-02-09 14:40:00,228.645401,229.149993,226.300003,226.300003,1514605.0
1675953900,0,2023-02-09 14:45:00,226.324996,228.0,226.220001,227.720092,974882.0
1675954200,0,2023-02-09 14:50:00,227.770004,227.939895,226.440002,226.759994,794561.0
1675954500,0,2023-02-09 14:55:00,226.777999,227.880004,226.286605,227.1501,801406.0
1675954800,0,2023-02-09 15:00:00,227.220001,228.389999,226.940093,227.910003,950394.0
1675955100,0,2023-02-09 15:05:00,227.902297,229.070007,227.529998,228.36,958896.0
1675955400,0,2023-02-09 15:10:00,228.384902,229.399993,228.320007,228.809997,942183.0
1675955700,0,2023-02-09 15:15:00,228.869995,229.079895,228.309997,228.884994,562236.0
1675956000,0,2023-02-09 15:20:00,228.884506,229.259994,227.570007,227.659896,707545.0
1675956300,0,2023-02-09 15:25:00,227.600006,227.600006,226.740005,226.990005,955947.0
1675956600,0,2023-02-09 15:30:00,227.0,227.990005,226.759994,227.669998,605568.0
1675956900,0,2023-02-09 15:35:00,227.684997,228.246002,227.449996,228.050003,465371.0
1675957200,0,2023-02-09 15:40:00,228.11,228.380004,227.070007,227.300003,515522.0
1675957500,0,2023-02-09 15:45:00,227.389999,228.778503,227.270599,228.714996,551440.0
1675957800,0,2023-02-09 15:50:00,228.714996,229.070007,228.100006,228.639999,477792.0
1675958100,0,2023-02-09 15:55:00,228.36,229.979995,228.070098,229.949996,1095013.0
1675958400,0,2023-02-09 16:00:00,229.960006,230.0,228.399993,229.035003,1179109.0
1675958700,0,2023-02-09 16:05:00,229.029998,229.889999,228.302001,229.761093,729076.0
1675959000,0,2023-02-09 16:10:00,229.800003,230.199996,229.350006,229.7061,968546.0
1675959300,0,2023-02-09 16:15:00,229.699996,230.179992,229.380004,229.470001,781318.0
1675959600,0,2023-02-09 16:20:00,229.479995,229.779998,228.380004,228.589996,874284.0
1675959900,0,2023-02-09 16:25:00,228.61,229.0,228.320007,228.649902,712019.0
1675960200,0,2023-02-09 16:30:00,228.639999,228.719894,227.949996,228.3665,624149.0
1675960500,0,2023-02-09 16:35:00,228.410003,229.660003,228.410003,229.470001,638795.0
1675960800,0,2023-02-09 16:40:00,229.479995,230.130004,229.020004,230.029998,571228.0
1675961100,0,2023-02-09 16:45:00,230.029998,230.149993,228.660003,228.692504,539057.0
1675961400,0,2023-02-09 16:50:00,228.660003,228.789993,228.380004,228.639999,456605.0
1675961700,0,2023-02-09 16:55:00,228.669998,229.300003,228.389999,229.274093,576846.0
1675962000,0,2023-02-09 17:00:00,229.230102,229.36,228.600006,228.690505,403134.0
1675962300,0,2023-02-09 17:05:00,228.669998,229.229995,228.570007,229.229995,415191.0
1675962600,0,2023-02-09 17:10:00,229.210006,229.479995,228.660095,228.729995,438363.0
1675962900,0,2023-02-09 17:15:00,228.75,229.490005,228.490005,229.470001,475700.0
1675963200,0,2023-02-09 17:20:00,229.479995,229.570007,229.179992,229.330001,248635.0
1675963500,0,2023-02-09 17:25:00,229.350006,229.765502,228.975006,228.975006,280734.0
1675963800,0,2023-02-09 17:30:00,229.019897,229.100006,227.779998,227.872604,469257.0
1675964100,0,2023-02-09 17:35:00,227.899902,227.929992,226.660095,226.789993,771844.0
1675964400,0,2023-02-09 17:40:00,226.763504,227.0,226.289993,226.36,595297.0
1675964700,0,2023-02-09 17:45:00,226.363296,226.436798,225.029998,225.243606,929743.0
1675965000,0,2023-02-09 17:50:00,225.190002,225.949996,224.919998,225.869995,683497.0
1675965300,0,2023-02-09 17:55:00,225.869995,226.425201,225.800003,226.300003,625909.0
1675965600,0,2023-02-09 18:00:00,226.25,226.350006,225.380004,225.850006,499887.0
1675965900,0,2023-02-09 18:05:00,225.800003,226.449996,225.779998,226.25,405975.0
1675966200,0,2023-02-09 18:10:00,226.236892,226.699996,225.830001,225.960006,441327.0
1675966500,0,2023-02-09 18:15:00,225.979995,226.449996,225.600006,226.350006,390055.0
1675966800,0,2023-02-09 18:20:00,226.36,226.990005,226.009994,226.264999,483907.0
1675967100,0,2023-02-09 18:25:00,226.309997,226.919998,226.25,226.350006,336565.0
1675967400,0,2023-02-09 18:30:00,226.369995,227.229904,226.100006,226.906204,454578.0
1675967700,0,2023-02-09 18:35:00,226.899993,226.979797,226.36,226.521697,356749.0
1675968000,0,2023-02-09 18:40:00,226.580001,226.759902,225.919998,226.559997,451274.0
1675968300,0,2023-02-09 18:45:00,226.529998,226.830001,226.139602,226.725006,349858.0
1675968600,0,2023-02-09 18:50:00,226.753494,226.768905,226.199996,226.658401,300688.0
1675968900,0,2023-02-09 18:55:00,226.699295,226.8199,226.070007,226.419998,490592.0
1675969200,0,2023-02-09 19:00:00,226.410003,226.789901,226.119995,226.460006,369294.0
1675969500,0,2023-02-09 19:05:00,226.460006,226.949996,226.369995,226.770004,271297.0
1675969800,0,2023-02-09 19:10:00,226.75,226.820007,225.759994,226.300003,408106.0
1675970100,0,2023-02-09 19:15:00,226.348403,226.449996,225.259994,225.350006,509322.0
1675970400,0,2023-02-09 19:20:00,225.369995,225.580001,224.25,224.509994,639871.0
1675970700,0,2023-02-09 19:25:00,224.529998,224.940002,224.119995,224.190002,434534.0
1675971000,0,2023-02-09 19:30:00,224.195007,224.669998,223.540603,223.714996,505098.0
1675971300,0,2023-02-09 19:35:00,223.720001,224.080001,223.389999,223.419998,480698.0
1675971600,0,2023-02-09 19:40:00,223.392105,224.809906,223.330001,224.619995,580606.0
1675971900,0,2023-02-09 19:45:00,224.649993,224.809997,224.139999,224.809997,393707.0
1675972200,0,2023-02-09 19:50:00,224.789993,224.869995,224.520599,224.690307,315060.0
1675972500,0,2023-02-09 19:55:00,224.699905,224.699905,223.899993,224.360107,330230.0
1675972800,0,2023-02-09 20:00:00,224.399993,224.449996,223.039993,223.059997,520434.0
1675973100,0,2023-02-09 20:05:00,223.030105,224.199996,222.940002,224.155899,628012.0
1675973400,0,2023-02-09 20:10:00,224.169494,224.190002,223.320007,223.404998,442307.0
1675973700,0,2023-02-09 20:15:00,223.389999,223.410003,222.787002,222.980606,476459.0
1675974000,0,2023-02-09 20:20:00,222.970001,223.350006,222.130004,222.190002,494685.0
1675974300,0,2023-02-09 20:25:00,222.179992,222.589996,221.815994,222.470001,748495.0
1675974600,0,2023-02-09 20:30:00,222.440002,222.479904,221.301895,221.479995,652889.0
1675974900,0,2023-02-09 20:35:00,221.470901,222.559906,221.199996,222.549896,678816.0
1675975200,0,2023-02-09 20:40:00,222.524993,222.880004,222.25,222.820007,444282.0
1675975500,0,2023-02-09 20:45:00,222.797897,223.130004,222.550094,222.899993,457372.0
1675975800,0,2023-02-09 20:50:00,222.979995,224.619995,222.904998,224.343902,1006710.0
1675976100,0,2023-02-09 20:55:00,224.350006,224.350006,223.160003,223.369995,1162527.0
1676039400,0,2023-02-10 14:30:00,216.899993,220.36,216.5,219.5,3389178.0
1676039700,0,2023-02-10 14:35:00,219.553405,220.776397,217.940002,218.0,1498887.0
1676040000,0,2023-02-10 14:40:00,217.990005,218.070007,215.190002,216.25,1872617.0
1676040300,0,2023-02-10 14:45:00,216.2359,217.190002,215.270004,216.36,1210734.0
1676040600,0,2023-02-10 14:50:00,216.375,217.339904,215.759994,216.0,913532.0
1676040900,0,2023-02-10 14:55:00,216.0,216.720001,215.820007,216.369995,699007.0
1676041200,0,2023-02-10 15:00:00,216.5,216.559997,213.800003,214.438201,1802359.0
1676041500,0,2023-02-10 15:05:00,214.430099,215.079895,213.600006,214.740005,1154647.0
1676041800,0,2023-02-10 15:10:00,214.744995,217.240005,214.559997,217.130004,1215314.0
1676042100,0,2023-02-10 15:15:00,217.059997,217.300003,215.850006,216.365005,829783.0
1676042400,0,2023-02-10 15:20:00,216.410003,217.309997,215.839996,216.490005,661674.0
1676042700,0,2023-02-10 15:25:00,216.470001,216.490005,214.720001,214.830093,782893.0
1676043000,0,2023-02-10 15:30:00,214.800003,215.744995,214.690002,215.679992,529992.0
1676043300,0,2023-02-10 15:35:00,215.580001,216.220001,215.039993,215.460006,576464.0
1676043600,0,2023-02-10 15:40:00,215.410003,215.410003,214.350006,214.649993,538047.0
1676043900,0,2023-02-10 15:45:00,214.639999,214.940002,214.029998,214.550003,570047.0
1676044200,0,2023-02-10 15:50:00,214.550003,214.570007,213.279998,213.699996,737249.0
1676044500,0,2023-02-10 15:55:00,213.690002,213.869995,212.839996,213.289993,817797.0
1676044800,0,2023-02-10 16:00:00,213.279998,214.089996,212.800003,212.865005,742051.0
1676045100,0,2023-02-10 16:05:00,212.86,213.649902,212.300003,213.414993,749021.0
1676045400,0,2023-02-10 16:10:00,213.390106,213.919906,212.6501,213.240005,500839.0
1676045700,0,2023-02-10 16:15:00,213.270004,213.549896,212.824996,213.259994,431620.0
1676046000,0,2023-02-10 16:20:00,213.25,213.809997,213.0,213.664993,450630.0
1676046300,0,2023-02-10 16:25:00,213.630004,213.711196,212.366302,212.610107,625770.0
1676046600,0,2023-02-10 16:30:00,212.639007,212.669998,211.389999,211.75,837799.0
1676046900,0,2023-02-10 16:35:00,211.75,212.0,211.179992,211.289993,625006.0
1676047200,0,2023-02-10 16:40:00,211.289993,211.580001,210.889999,211.080001,613276.0
1676047500,0,2023-02-10 16:45:00,211.080001,211.350006,210.710006,211.029998,483779.0
1676047800,0,2023-02-10 16:50:00,211.003799,211.029998,210.300003,210.549896,649311.0
1676048100,0,2023-02-10 16:55:00,210.500106,210.749893,210.080001,210.199996,580392.0
1676048400,0,2023-02-10 17:00:00,210.190002,210.550003,209.800003,210.259994,742620.0
1676048700,0,2023-02-10 17:05:00,210.246704,210.399993,208.919998,209.309295,900888.0
1676049000,0,2023-02-10 17:10:00,209.339996,209.879898,209.022003,209.240005,624009.0
1676049300,0,2023-02-10 17:15:00,209.240005,209.3199,208.11,208.460006,895840.0
1676049600,0,2023-02-10 17:20:00,208.434997,209.720001,208.399993,209.679992,719377.0
1676049900,0,2023-02-10 17:25:00,209.720001,209.770004,208.679992,209.244995,529780.0
1676050200,0,2023-02-10 17:30:00,209.240005,209.874298,208.889999,209.2332,536462.0
1676050500,0,2023-02-10 17:35:00,209.25,210.149993,209.132507,209.753906,448854.0
1676050800,0,2023-02-10 17:40:00,209.809997,210.770004,209.770004,210.123504,586119.0
1676051100,0,2023-02-10 17:45:00,210.139999,210.570007,209.759994,210.059997,426017.0
1676051400,0,2023-02-10 17:50:00,210.059997,210.649902,209.820007,210.478897,391968.0
1676051700,0,2023-02-10 17:55:00,210.470001,211.349899,210.340103,211.310104,552636.0
1676052000,0,2023-02-10 18:00:00,211.330001,211.850006,211.139999,211.580093,736860.0
1676052300,0,2023-02-10 18:05:00,211.605194,212.289993,211.210006,212.029998,614389.0
1676052600,0,2023-02-10 18:10:00,212.035598,212.210006,211.779998,212.11,368756.0
1676052900,0,2023-02-10 18:15:00,212.145004,213.330001,212.130004,213.239898,722170.0
1676053200,0,2023-02-10 18:20:00,213.199996,213.630004,212.929992,212.972,648554.0
1676053500,0,2023-02-10 18:25:00,212.949996,213.190002,212.210006,212.255004,628261.0
1676053800,0,2023-02-10 18:30:00,212.244506,212.300003,211.720001,212.179992,569092.0
1676054100,0,2023-02-10 18:35:00,212.179992,212.440002,211.279998,211.460006,567714.0
1676054400,0,2023-02-10 18:40:00,211.460098,211.559906,210.830001,211.000106,496089.0
1676054700,0,2023-02-10 18:45:00,211.009994,211.339996,210.770095,211.279998,412563.0
1676055000,0,2023-02-10 18:50:00,211.259994,211.699996,211.020004,211.36,434773.0
1676055300,0,2023-02-10 18:55:00,211.320007,211.320007,210.270004,210.371002,574320.0
1676055600,0,2023-02-10 19:00:00,210.369995,210.669998,210.179992,210.449493,442320.0
1676055900,0,2023-02-10 19:05:00,210.410003,210.679901,210.320007,210.529998,326867.0
1676056200,0,2023-02-10 19:10:00,210.464004,210.800003,210.389999,210.659301,303808.0
1676056500,0,2023-02-10 19:15:00,210.660003,210.949996,210.210006,210.539993,404617.0
1676056800,0,2023-02-10 19:20:00,210.479995,210.699996,209.820007,209.820007,428898.0
1676057100,0,2023-02-10 19:25:00,209.824005,210.050003,209.630004,209.9151,418949.0
1676057400,0,2023-02-10 19:30:00,209.919998,210.883804,209.570007,210.820007,524336.0
1676057700,0,2023-02-10 19:35:00,210.840698,211.169998,210.380004,211.0699,426692.0
1676058000,0,2023-02-10 19:40:00,211.029998,211.111999,210.25,210.748794,405385.0
1676058300,0,2023-02-10 19:45:00,210.759994,210.942001,210.220001,210.625,419665.0
1676058600,0,2023-02-10 19:50:00,210.637695,211.490005,210.5,211.399993,390431.0
1676058900,0,2023-02-10 19:55:00,211.380004,211.5,210.950103,211.36,360993.0
1676059200,0,2023-02-10 20:00:00,211.36,212.149993,211.320007,211.3992,494003.0
1676059500,0,2023-02-10 20:05:00,211.389999,211.889999,211.339996,211.679992,351084.0
1676059800,0,2023-02-10 20:10:00,211.703598,211.979995,211.419998,211.729995,351669.0
1676060100,0,2023-02-10 20:15:00,211.710006,211.882003,211.179992,211.375,433591.0
1676060400,0,2023-02-10 20:20:00,211.369995,211.739898,211.059997,211.520004,475686.0
1676060700,0,2023-02-10 20:25:00,211.509994,211.979995,211.020004,211.460998,529158.0
1676061000,0,2023-02-10 20:30:00,211.487197,211.789901,211.279998,211.539993,318007.0
1676061300,0,2023-02-10 20:35:00,211.529907,211.889999,211.419998,211.869995,400191.0
1676061600,0,2023-02-10 20:40:00,211.850006,211.886001,211.410003,211.574996,443642.0
1676061900,0,2023-02-10 20:45:00,211.570007,212.710006,211.559997,212.625,628207.0
1676062200,0,2023-02-10 20:50:00,212.649993,213.759994,212.229995,213.505096,1069286.0
1676062500,0,2023-02-10 20:55:00,213.509994,213.8199,212.490005,212.61,1362631.0
1676298600,0,2023-02-13 14:30:00,215.380004,215.8497,211.039993,211.490097,2456229.0
1676298900,0,2023-02-13 14:35:00,211.529998,212.490005,209.619995,212.330001,1518570.0
1676299200,0,2023-02-13 14:40:00,212.283096,213.929992,211.830001,213.3656,1174466.0
1676299500,0,2023-02-13 14:45:00,213.36,215.440002,213.36,215.089996,1090646.0
1676299800,0,2023-02-13 14:50:00,215.039993,215.630004,213.669998,214.630599,1059620.0
1676300100,0,2023-02-13 14:55:00,214.740005,216.25,214.600006,216.130004,997885.0
1676300400,0,2023-02-13 15:00:00,216.119995,216.440002,214.529998,214.529998,1043852.0
1676300700,0,2023-02-13 15:05:00,214.554992,214.630004,213.600097,213.871902,916073.0
1676301000,0,2023-02-13 15:10:00,213.858306,214.240005,212.889999,213.979995,846656.0
1676301300,0,2023-02-13 15:15:00,213.964996,214.649993,213.339996,214.419998,745296.0
1676301600,0,2023-02-13 15:20:00,214.369995,214.759994,213.339996,213.529907,510944.0
1676301900,0,2023-02-13 15:25:00,213.518402,215.229995,213.470092,215.029998,626490.0
1676302200,0,2023-02-13 15:30:00,215.070007,215.11,214.039993,214.389999,513555.0
1676302500,0,2023-02-13 15:35:00,214.409103,215.320007,214.315002,214.960006,534764.0
1676302800,0,2023-02-13 15:40:00,214.975006,215.599792,214.5,215.169998,579991.0
1676303100,0,2023-02-13 15:45:00,215.240005,217.179992,214.880004,217.130004,855023.0
1676303400,0,2023-02-13 15:50:00,217.154998,217.399993,216.149993,216.360992,719956.0
1676303700,0,2023-02-13 15:55:00,216.36,216.889999,216.300003,216.380004,427584.0
1676304000,0,2023-02-13 16:00:00,216.389999,216.938995,216.308593,216.740005,383685.0
1676304300,0,2023-02-13 16:05:00,216.753601,217.440002,216.520004,216.985,618783.0
1676304600,0,2023-02-13 16:10:00,217.0,218.119995,216.61,218.014999,836268.0
1676304900,0,2023-02-13 16:15:00,218.0,218.830001,217.990005,218.579299,869346.0
1676305200,0,2023-02-13 16:20:00,218.589996,218.880004,218.179992,218.705001,752644.0
1676305500,0,2023-02-13 16:25:00,218.729995,219.084106,218.369995,218.926498,579614.0
1676305800,0,2023-02-13 16:30:00,218.949996,219.014999,217.919998,218.029998,621070.0
1676306100,0,2023-02-13 16:35:00,218.089996,218.440002,217.830001,218.285003,395686.0
1676306400,0,2023-02-13 16:40:00,218.304992,219.673095,218.25,219.401306,769918.0
1676306700,0,2023-02-13 16:45:00,219.399993,219.798995,219.160003,219.169998,637727.0
1676307000,0,2023-02-13 16:50:00,219.169998,219.276199,218.649597,218.820007,442226.0
1676307300,0,2023-02-13 16:55:00,218.804992,219.050003,218.339996,219.021102,454318.0
1676307600,0,2023-02-13 17:00:00,219.059997,219.320007,218.910003,219.003692,411232.0
1676307900,0,2023-02-13 17:05:00,219.0,219.229995,218.339996,218.570007,465834.0
1676308200,0,2023-02-13 17:10:00,218.520004,218.86,218.270004,218.779998,332210.0
1676308500,0,2023-02-13 17:15:00,218.729995,219.389999,218.690093,219.345001,438168.0
1676308800,0,2023-02-13 17:20:00,219.399993,219.429992,218.890106,218.957901,371892.0
1676309100,0,2023-02-13 17:25:00,218.919998,219.0,218.529998,219.0,364258.0
1676309400,0,2023-02-13 17:30:00,219.024993,219.160003,218.449996,218.910003,422818.0
1676309700,0,2023-02-13 17:35:00,218.889999,219.199996,218.648605,219.130004,329505.0
1676310000,0,2023-02-13 17:40:00,219.106094,219.419998,218.949996,219.240005,252400.0
1676310300,0,2023-02-13 17:45:00,219.235,219.589996,219.199996,219.369995,296745.0
1676310600,0,2023-02-13 17:50:00,219.361801,219.699996,219.070007,219.193695,435770.0
1676310900,0,2023-02-13 17:55:00,219.214004,219.240005,218.667999,218.854995,366574.0
1676311200,0,2023-02-13 18:00:00,218.843994,219.279907,218.779998,218.880004,256878.0
1676311500,0,2023-02-13 18:05:00,218.895004,219.039901,218.350006,218.399993,419407.0
1676311800,0,2023-02-13 18:10:00,218.36,219.197097,218.339996,219.107192,413198.0
1676312100,0,2023-02-13 18:15:00,219.100006,219.529998,218.970001,219.212005,403163.0
1676312400,0,2023-02-13 18:20:00,219.240005,219.529998,219.090103,219.285003,296731.0
1676312700,0,2023-02-13 18:25:00,219.3199,220.25,219.300003,219.991897,696396.0
1676313000,0,2023-02-13 18:30:00,220.029296,220.479995,219.869995,219.869995,572481.0
1676313300,0,2023-02-13 18:35:00,219.86,220.080001,219.589996,219.660003,393475.0
1676313600,0,2023-02-13 18:40:00,219.668502,219.839996,219.070007,219.100006,374225.0
1676313900,0,2023-02-13 18:45:00,219.080001,219.380004,218.86,218.981506,386755.0
1676314200,0,2023-02-13 18:50:00,218.990005,219.372695,218.853195,218.919906,331293.0
1676314500,0,2023-02-13 18:55:00,218.949996,219.350006,218.929992,218.970596,223287.0
1676314800,0,2023-02-13 19:00:00,218.970001,219.259994,218.697097,218.820007,290343.0
1676315100,0,2023-02-13 19:05:00,218.800003,218.800003,218.11,218.345001,457825.0
1676315400,0,2023-02-13 19:10:00,218.330001,218.345306,217.649993,217.970001,557253.0
1676315700,0,2023-02-13 19:15:00,217.960006,218.229995,217.730102,217.902801,310933.0
1676316000,0,2023-02-13 19:20:00,217.919998,218.149993,217.570007,217.649993,326925.0
1676316300,0,2023-02-13 19:25:00,217.669998,217.940002,217.140106,217.260101,391235.0
1676316600,0,2023-02-13 19:30:00,217.289993,217.75,217.070007,217.304992,436609.0
1676316900,0,2023-02-13 19:35:00,217.25,218.009994,217.25,217.729995,408716.0
1676317200,0,2023-02-13 19:40:00,217.710006,217.744995,216.910003,217.100006,434844.0
1676317500,0,2023-02-13 19:45:00,217.070007,217.179901,216.639999,217.0,429350.0
1676317800,0,2023-02-13 19:50:00,216.990005,217.470001,216.920104,217.449996,414838.0
1676318100,0,2023-02-13 19:55:00,217.430206,218.139999,217.289993,218.115997,524562.0
1676318400,0,2023-02-13 20:00:00,218.1082,218.136306,217.292297,217.949996,494047.0
1676318700,0,2023-02-13 20:05:00,217.940002,218.399993,217.755203,218.330001,497313.0
1676319000,0,2023-02-13 20:10:00,218.330001,218.649993,218.214904,218.369995,441919.0
1676319300,0,2023-02-13 20:15:00,218.371505,218.630004,218.059997,218.615005,353747.0
1676319600,0,2023-02-13 20:20:00,218.580001,218.75,218.330001,218.445007,359570.0
1676319900,0,2023-02-13 20:25:00,218.436203,218.505401,217.710006,217.919998,539158.0
1676320200,0,2023-02-13 20:30:00,217.889999,218.267105,217.889999,218.039993,370401.0
1676320500,0,2023-02-13 20:35:00,218.039993,218.25,217.520004,217.762603,376209.0
1676320800,0,2023-02-13 20:40:00,217.759994,217.940002,217.345001,217.75,415830.0
1676321100,0,2023-02-13 20:45:00,217.759994,217.830001,217.119995,217.279998,505717.0
1676321400,0,2023-02-13 20:50:00,217.25,217.531494,216.36,217.395004,806561.0
1676321700,0,2023-02-13 20:55:00,217.380004,217.970001,217.25,217.910003,1043266.0
1676385000,0,2023-02-14 14:30:00,215.779998,217.210006,213.660003,215.380004,3803274.0
1676385300,0,2023-02-14 14:35:00,215.380004,220.249893,215.199996,220.190002,2217925.0
1676385600,0,2023-02-14 14:40:00,220.210006,221.850006,219.539993,221.140106,1970441.0
1676385900,0,2023-02-14 14:45:00,221.229995,225.300003,221.140106,224.6566,2926091.0
1676386200,0,2023-02-14 14:50:00,224.789993,225.089904,224.039001,225.009994,1740264.0
1676386500,0,2023-02-14 14:55:00,225.009994,226.800003,225.009994,225.800003,1911701.0
1676386800,0,2023-02-14 15:00:00,225.779998,227.990005,225.740005,227.050003,1643315.0
1676387100,0,2023-02-14 15:05:00,227.100006,227.309997,226.61,227.050003,994264.0
1676387400,0,2023-02-14 15:10:00,227.029998,228.210006,226.450103,227.147796,1455009.0
1676387700,0,2023-02-14 15:15:00,227.149993,227.809906,226.320007,226.75,925413.0
1676388000,0,2023-02-14 15:20:00,226.740005,227.089996,226.220092,226.725006,686955.0
1676388300,0,2023-02-14 15:25:00,226.779998,227.899993,225.930099,226.160003,1173394.0
1676388600,0,2023-02-14 15:30:00,226.149993,226.899993,225.669998,225.669998,960109.0
1676388900,0,2023-02-14 15:35:00,225.660003,225.669998,223.740005,223.75,1737515.0
1676389200,0,2023-02-14 15:40:00,223.770004,224.320007,223.5,224.0,1004917.0
1676389500,0,2023-02-14 15:45:00,223.949996,224.009994,221.789505,223.699707,1611506.0
1676389800,0,2023-02-14 15:50:00,223.699996,223.729995,221.899993,222.389892,917332.0
1676390100,0,2023-02-14 15:55:00,222.380004,223.940002,221.660995,223.785003,1091715.0
1676390400,0,2023-02-14 16:00:00,223.785003,225.880004,223.550003,225.210006,1222733.0
1676390700,0,2023-02-14 16:05:00,225.275405,226.134201,224.570098,224.641693,786856.0
1676391000,0,2023-02-14 16:10:00,224.699996,225.649993,224.639999,225.529998,601582.0
1676391300,0,2023-02-14 16:15:00,225.5,226.380004,225.320007,225.901306,725696.0
1676391600,0,2023-02-14 16:20:00,225.919998,226.649993,225.589996,226.551406,567192.0
1676391900,0,2023-02-14 16:25:00,226.514495,226.710006,224.169998,224.3385,890435.0
1676392200,0,2023-02-14 16:30:00,224.333206,224.380004,223.509994,223.869995,806105.0
1676392500,0,2023-02-14 16:35:00,223.850006,224.649993,223.770004,224.070297,700205.0
1676392800,0,2023-02-14 16:40:00,224.11,224.5,222.929992,223.190002,694661.0
1676393100,0,2023-02-14 16:45:00,223.190002,224.119995,222.963195,223.720092,639013.0
1676393400,0,2023-02-14 16:50:00,223.720001,223.770004,222.835006,223.490005,464202.0
1676393700,0,2023-02-14 16:55:00,223.440002,224.940002,223.429992,224.656204,643509.0
1676394000,0,2023-02-14 17:00:00,224.669998,225.179992,224.440002,224.679992,523903.0
1676394300,0,2023-02-14 17:05:00,224.679992,224.880004,224.389999,224.869995,294686.0
1676394600,0,2023-02-14 17:10:00,224.860107,225.279998,224.742904,225.160003,518725.0
1676394900,0,2023-02-14 17:15:00,225.199996,225.5,224.830001,225.070007,393358.0
1676395200,0,2023-02-14 17:20:00,225.069503,225.61,224.992004,225.091201,423006.0
1676395500,0,2023-02-14 17:25:00,225.080001,225.630004,224.880096,225.320007,413658.0
1676395800,0,2023-02-14 17:30:00,225.287796,226.409896,225.2397,226.279998,816370.0
1676396100,0,2023-02-14 17:35:00,226.229995,226.449996,225.940002,226.119995,454775.0
1676396400,0,2023-02-14 17:40:00,226.089996,226.721694,225.910003,226.050003,510096.0
1676396700,0,2023-02-14 17:45:00,226.029998,226.240005,225.600006,225.815002,340077.0
1676397000,0,2023-02-14 17:50:00,225.809997,225.899902,225.410003,225.619995,421272.0
1676397300,0,2023-02-14 17:55:00,225.669998,226.460006,225.639999,226.274398,473517.0
1676397600,0,2023-02-14 18:00:00,226.320007,227.659896,226.194,227.385696,876273.0
1676397900,0,2023-02-14 18:05:00,227.389999,228.350006,227.389999,227.735397,855675.0
1676398200,0,2023-02-14 18:10:00,227.720001,228.270004,227.279998,228.105804,645864.0
1676398500,0,2023-02-14 18:15:00,228.099792,228.880004,227.760101,228.259994,744714.0
1676398800,0,2023-02-14 18:20:00,228.311004,228.679992,227.729995,228.050003,503911.0
1676399100,0,2023-02-14 18:25:00,228.039993,228.5,227.730102,228.308197,390913.0
1676399400,0,2023-02-14 18:30:00,228.300003,228.889999,228.220092,228.816894,538397.0
1676399700,0,2023-02-14 18:35:00,228.800003,229.0,228.100006,228.479995,524015.0
1676400000,0,2023-02-14 18:40:00,228.492706,228.759994,227.25,227.2901,560300.0
1676400300,0,2023-02-14 18:45:00,227.339996,228.154998,227.330093,228.099899,405379.0
1676400600,0,2023-02-14 18:50:00,228.11,228.529998,227.850097,228.330001,354589.0
1676400900,0,2023-02-14 18:55:00,228.339904,228.669998,228.100006,228.387603,347255.0
1676401200,0,2023-02-14 19:00:00,228.389999,229.100006,228.059997,228.710006,544141.0
1676401500,0,2023-02-14 19:05:00,228.717102,228.720001,227.029998,227.839996,853637.0
1676401800,0,2023-02-14 19:10:00,227.86,228.25,227.779998,228.149993,342356.0
1676402100,0,2023-02-14 19:15:00,228.095001,228.75,228.080001,228.591201,411129.0
1676402400,0,2023-02-14 19:20:00,228.570007,228.86,228.309997,228.645004,397602.0
1676402700,0,2023-02-14 19:25:00,228.649993,228.740005,228.210006,228.586898,274125.0
1676403000,0,2023-02-14 19:30:00,228.550003,229.199996,228.529006,229.190002,733231.0
1676403300,0,2023-02-14 19:35:00,229.160003,229.789993,229.160003,229.429992,816351.0
1676403600,0,2023-02-14 19:40:00,229.429992,229.690002,229.160095,229.339996,426403.0
1676403900,0,2023-02-14 19:45:00,229.350006,229.86,229.272705,229.800003,386029.0
1676404200,0,2023-02-14 19:50:00,229.820007,229.929992,229.070007,229.408004,587927.0
1676404500,0,2023-02-14 19:55:00,229.419998,229.460006,229.059997,229.11,363155.0
1676404800,0,2023-02-14 20:00:00,229.169998,229.339996,228.539993,228.647994,623047.0
1676405100,0,2023-02-14 20:05:00,228.644897,228.929992,228.369995,228.473007,426455.0
1676405400,0,2023-02-14 20:10:00,228.440002,228.850006,227.9001,228.615005,578216.0
1676405700,0,2023-02-14 20:15:00,228.570007,228.929992,228.199996,228.695999,443876.0
1676406000,0,2023-02-14 20:20:00,228.709793,229.100006,228.61,229.0,662365.0
1676406300,0,2023-02-14 20:25:00,228.979995,229.25,228.5,228.679992,593044.0
1676406600,0,2023-02-14 20:30:00,228.710006,229.149993,228.380004,229.149993,544762.0
1676406900,0,2023-02-14 20:35:00,229.149993,229.804992,229.020004,229.699996,717573.0
1676407200,0,2023-02-14 20:40:00,229.690002,229.939895,229.339996,229.789993,548510.0
1676407500,0,2023-02-14 20:45:00,229.789993,229.970001,229.559997,229.740005,582582.0
1676407800,0,2023-02-14 20:50:00,229.729995,230.0,229.271392,229.990005,1085772.0
1676408100,0,2023-02-14 20:55:00,230.0,230.488006,229.539993,229.600006,1712262.0
1676471400,0,2023-02-15 14:30:00,225.490005,227.429992,225.020004,226.789993,3282873.0
1676471700,0,2023-02-15 14:35:00,226.759994,228.550003,225.809997,225.86,1770120.0
1676472000,0,2023-02-15 14:40:00,225.899993,227.490005,225.399993,226.619995,1277343.0
1676472300,0,2023-02-15 14:45:00,226.550003,227.029998,225.899993,226.689605,752901.0
1676472600,0,2023-02-15 14:50:00,226.769897,226.848693,222.509994,222.660003,1826233.0
1676472900,0,2023-02-15 14:55:00,222.679992,223.899993,222.25,222.964996,1419279.0
1676473200,0,2023-02-15 15:00:00,222.945007,223.550003,222.220001,223.199996,1079825.0
1676473500,0,2023-02-15 15:05:00,223.162597,223.179992,221.059997,221.889999,1386328.0
1676473800,0,2023-02-15 15:10:00,221.899993,223.249893,221.660003,223.055801,832465.0
1676474100,0,2023-02-15 15:15:00,223.070007,224.470001,223.050003,224.059997,927421.0
1676474400,0,2023-02-15 15:20:00,224.059997,224.889999,223.550003,223.588806,921653.0
1676474700,0,2023-02-15 15:25:00,223.630004,224.529998,223.289993,223.964996,575036.0
1676475000,0,2023-02-15 15:30:00,223.964904,224.559997,223.589996,224.279907,435415.0
1676475300,0,2023-02-15 15:35:00,224.229995,224.850006,223.639999,224.460098,510986.0
1676475600,0,2023-02-15 15:40:00,224.529998,224.791595,223.080001,223.130004,562865.0
1676475900,0,2023-02-15 15:45:00,223.130004,223.479995,222.479995,222.6707,642835.0
1676476200,0,2023-02-15 15:50:00,222.720001,223.369995,222.560302,222.770004,419290.0
1676476500,0,2023-02-15 15:55:00,222.746307,223.429,222.561401,222.561401,406105.0
1676476800,0,2023-02-15 16:00:00,222.559997,223.699996,222.429992,223.606597,443421.0
1676477100,0,2023-02-15 16:05:00,223.595001,224.599899,223.539993,224.410003,583494.0
1676477400,0,2023-02-15 16:10:00,224.410003,224.589996,223.869995,223.960006,419933.0
1676477700,0,2023-02-15 16:15:00,223.970001,224.479995,223.130004,223.660003,458904.0
1676478000,0,2023-02-15 16:20:00,223.679992,224.016296,223.449996,223.830001,341892.0
1676478300,0,2023-02-15 16:25:00,223.830001,225.149993,223.470001,225.039993,551800.0
1676478600,0,2023-02-15 16:30:00,225.020004,225.240005,224.419998,224.470001,420076.0
1676478900,0,2023-02-15 16:35:00,224.514007,225.240005,224.220092,225.100006,499423.0
1676479200,0,2023-02-15 16:40:00,225.100006,225.800003,224.869995,225.699996,575707.0
1676479500,0,2023-02-15 16:45:00,225.740005,226.5,225.539993,226.278793,665152.0
1676479800,0,2023-02-15 16:50:00,226.311996,226.5,226.119995,226.357101,360996.0
1676480100,0,2023-02-15 16:55:00,226.369995,226.720001,225.460006,225.619995,573953.0
1676480400,0,2023-02-15 17:00:00,225.656204,225.919998,225.279998,225.309906,334024.0
1676480700,0,2023-02-15 17:05:00,225.294998,225.600006,224.740005,225.209899,386847.0
1676481000,0,2023-02-15 17:10:00,225.199996,225.649993,225.039993,225.460006,271453.0
1676481300,0,2023-02-15 17:15:00,225.429992,225.75,225.154998,225.61,253600.0
1676481600,0,2023-02-15 17:20:00,225.653594,225.653594,225.111206,225.164505,248010.0
1676481900,0,2023-02-15 17:25:00,225.149993,225.710006,224.949996,225.125,242385.0
1676482200,0,2023-02-15 17:30:00,225.149993,225.300003,224.899993,225.080307,308121.0
1676482500,0,2023-02-15 17:35:00,225.096405,225.476806,224.630096,225.330093,320969.0
1676482800,0,2023-02-15 17:40:00,225.330093,226.119903,225.300003,225.940002,295995.0
1676483100,0,2023-02-15 17:45:00,226.0,226.046401,225.699996,225.86,205438.0
1676483400,0,2023-02-15 17:50:00,225.910995,226.224105,225.820007,226.064697,212604.0
1676483700,0,2023-02-15 17:55:00,226.115005,226.132904,225.639999,225.903503,172802.0
1676484000,0,2023-02-15 18:00:00,226.0,226.229995,225.25,225.310104,275227.0
1676484300,0,2023-02-15 18:05:00,225.309997,225.580001,224.990005,225.580001,305825.0
1676484600,0,2023-02-15 18:10:00,225.580001,226.100006,225.529998,225.970001,202601.0
1676484900,0,2023-02-15 18:15:00,225.979995,226.369903,225.880004,226.335693,257313.0
1676485200,0,2023-02-15 18:20:00,226.350006,226.589996,226.050003,226.190002,295863.0
1676485500,0,2023-02-15 18:25:00,226.199996,226.339996,226.080795,226.170104,172618.0
1676485800,0,2023-02-15 18:30:00,226.210006,226.289993,225.559997,225.979995,250693.0
1676486100,0,2023-02-15 18:35:00,226.0,226.279998,225.779998,226.029998,211345.0
1676486400,0,2023-02-15 18:40:00,226.013,226.619995,226.013,226.445007,229977.0
1676486700,0,2023-02-15 18:45:00,226.449996,226.600006,226.293502,226.429992,199779.0
1676487000,0,2023-02-15 18:50:00,226.429901,226.669998,226.190002,226.600006,184708.0
1676487300,0,2023-02-15 18:55:00,226.610595,226.619995,226.248992,226.449905,238600.0
1676487600,0,2023-02-15 19:00:00,226.440002,226.820007,226.300003,226.729995,260077.0
1676487900,0,2023-02-15 19:05:00,226.710006,227.470001,226.640106,227.343902,480294.0
1676488200,0,2023-02-15 19:10:00,227.350006,227.479995,227.11,227.399993,266163.0
1676488500,0,2023-02-15 19:15:00,227.410003,227.600006,226.910003,226.990005,278722.0
1676488800,0,2023-02-15 19:20:00,227.0,227.320007,226.889999,227.145004,219593.0
1676489100,0,2023-02-15 19:25:00,227.159896,227.279998,226.809997,227.220001,265732.0
1676489400,0,2023-02-15 19:30:00,227.240905,227.440002,227.080001,227.240005,211046.0
1676489700,0,2023-02-15 19:35:00,227.279998,227.759994,227.11,227.419998,333696.0
1676490000,0,2023-02-15 19:40:00,227.429992,227.639999,227.11,227.625,203213.0
1676490300,0,2023-02-15 19:45:00,227.633804,227.908706,227.389999,227.434997,362157.0
1676490600,0,2023-02-15 19:50:00,227.449996,227.5,226.725006,226.979904,445335.0
1676490900,0,2023-02-15 19:55:00,226.950393,227.092605,226.302703,226.490005,292182.0
1676491200,0,2023-02-15 20:00:00,226.494995,226.7863,226.25,226.465698,297821.0
1676491500,0,2023-02-15 20:05:00,226.469894,226.899993,226.454498,226.720001,344405.0
1676491800,0,2023-02-15 20:10:00,226.729995,226.899993,226.320007,226.479995,216095.0
1676492100,0,2023-02-15 20:15:00,226.509994,226.669998,225.820007,226.050003,311280.0
1676492400,0,2023-02-15 20:20:00,226.103805,226.362396,225.597793,225.869995,319184.0
1676492700,0,2023-02-15 20:25:00,225.830001,226.179901,225.539993,225.858001,330912.0
1676493000,0,2023-02-15 20:30:00,225.879898,226.830001,225.879898,226.785003,466819.0
1676493300,0,2023-02-15 20:35:00,226.779998,227.049606,226.600006,226.662002,428279.0
1676493600,0,2023-02-15 20:40:00,226.679992,226.880004,226.419998,226.770004,272337.0
1676493900,0,2023-02-15 20:45:00,226.75,227.199996,226.615005,227.11,428317.0
1676494200,0,2023-02-15 20:50:00,227.130004,227.490005,226.800003,227.029998,597897.0
1676494500,0,2023-02-15 20:55:00,227.009994,227.75,226.699996,227.634994,1322691.0
1676557800,0,2023-02-16 14:30:00,221.330001,223.6772,220.869995,222.759994,3081023.0
1676558100,0,2023-02-16 14:35:00,222.75,223.020004,220.220001,222.229995,1484127.0
1676558400,0,2023-02-16 14:40:00,222.240005,223.149993,221.139999,221.600006,1050425.0
1676558700,0,2023-02-16 14:45:00,221.600006,222.979995,221.0,222.199996,921573.0
1676559000,0,2023-02-16 14:50:00,222.240005,222.539993,221.309997,222.11,837627.0
1676559300,0,2023-02-16 14:55:00,222.080001,223.399993,221.350006,222.179992,900143.0
1676559600,0,2023-02-16 15:00:00,222.190002,222.197998,219.830001,220.966506,1336526.0
1676559900,0,2023-02-16 15:05:00,220.940002,222.199996,220.699996,221.570007,665931.0
1676560200,0,2023-02-16 15:10:00,221.529998,222.649993,221.229995,221.434997,758666.0
1676560500,0,2023-02-16 15:15:00,221.470001,222.369995,221.080001,222.165206,489151.0
1676560800,0,2023-02-16 15:20:00,222.119995,223.376296,222.089996,222.702606,796217.0
1676561100,0,2023-02-16 15:25:00,222.710006,223.5,222.590103,223.119796,544434.0
1676561400,0,2023-02-16 15:30:00,223.130004,223.789993,222.990005,223.61,525193.0
1676561700,0,2023-02-16 15:35:00,223.5997,224.229995,223.130004,223.729995,644115.0
1676562000,0,2023-02-16 15:40:00,223.779998,224.229995,222.929992,223.039993,584854.0
1676562300,0,2023-02-16 15:45:00,223.080001,223.850006,223.054992,223.830093,367468.0
1676562600,0,2023-02-16 15:50:00,223.929992,224.039993,222.940002,222.949996,427490.0
1676562900,0,2023-02-16 15:55:00,222.940002,222.979995,222.399993,222.820007,479542.0
1676563200,0,2023-02-16 16:00:00,222.86,223.850006,222.756393,223.369995,402551.0
1676563500,0,2023-02-16 16:05:00,223.359893,223.61,222.600006,223.050003,449214.0
1676563800,0,2023-02-16 16:10:00,223.039993,223.259902,222.470001,222.875,306400.0
1676564100,0,2023-02-16 16:15:00,222.889999,223.0,222.36,222.639694,339236.0
1676564400,0,2023-02-16 16:20:00,222.669998,222.759994,221.660003,222.128402,419016.0
1676564700,0,2023-02-16 16:25:00,222.130004,222.720001,221.809997,222.369995,403333.0
1676565000,0,2023-02-16 16:30:00,222.429992,223.070007,222.380004,222.811798,325813.0
1676565300,0,2023-02-16 16:35:00,222.800003,222.919998,222.160003,222.380004,230312.0
1676565600,0,2023-02-16 16:40:00,222.389999,223.240005,222.360107,223.100006,313024.0
1676565900,0,2023-02-16 16:45:00,223.089996,223.699996,223.089996,223.535003,402682.0
1676566200,0,2023-02-16 16:50:00,223.559997,223.910003,223.380004,223.640594,412875.0
1676566500,0,2023-02-16 16:55:00,223.619995,223.899993,223.061599,223.175003,289573.0
1676566800,0,2023-02-16 17:00:00,223.119995,223.479904,223.050003,223.214996,159739.0
1676567100,0,2023-02-16 17:05:00,223.240005,223.660003,222.940002,223.339996,255917.0
1676567400,0,2023-02-16 17:10:00,223.339996,223.509994,223.157897,223.320007,152985.0
1676567700,0,2023-02-16 17:15:00,223.309997,223.429992,222.199996,222.220001,287699.0
1676568000,0,2023-02-16 17:20:00,222.25,223.470001,222.11,223.380004,435325.0
1676568300,0,2023-02-16 17:25:00,223.389999,224.119995,223.190002,223.959899,449836.0
1676568600,0,2023-02-16 17:30:00,223.960006,224.960006,223.810897,224.828506,488079.0
1676568900,0,2023-02-16 17:35:00,224.8199,225.080001,224.240005,224.357101,401943.0
1676569200,0,2023-02-16 17:40:00,224.36,224.879898,224.259994,224.829605,409795.0
1676569500,0,2023-02-16 17:45:00,224.825195,225.139999,224.699996,224.909896,360316.0
1676569800,0,2023-02-16 17:50:00,224.903198,225.050003,224.440002,224.499893,335604.0
1676570100,0,2023-02-16 17:55:00,224.5,224.559997,223.679992,224.049896,391928.0
1676570400,0,2023-02-16 18:00:00,224.050003,224.490005,223.660003,224.035003,358497.0
1676570700,0,2023-02-16 18:05:00,224.030807,224.350006,223.910095,224.220001,224086.0
1676571000,0,2023-02-16 18:10:00,224.220001,224.309906,223.789993,223.800003,211375.0
1676571300,0,2023-02-16 18:15:00,223.824996,224.050003,223.550003,223.919998,256517.0
1676571600,0,2023-02-16 18:20:00,223.919998,224.089996,223.429992,223.809997,253508.0
1676571900,0,2023-02-16 18:25:00,223.820007,224.199996,223.630004,223.895904,210750.0
1676572200,0,2023-02-16 18:30:00,223.929992,224.559997,223.770004,224.479904,269853.0
1676572500,0,2023-02-16 18:35:00,224.460006,224.970001,224.447097,224.770095,288442.0
1676572800,0,2023-02-16 18:40:00,224.782501,225.059997,224.550003,224.929992,310711.0
1676573100,0,2023-02-16 18:45:00,224.925003,225.399993,224.600097,225.279998,389021.0
1676573400,0,2023-02-16 18:50:00,225.289993,225.289993,224.949996,225.241806,235978.0
1676573700,0,2023-02-16 18:55:00,225.235,225.259994,224.880004,225.145599,268429.0
1676574000,0,2023-02-16 19:00:00,225.137893,225.5,225.130004,225.320007,307340.0
1676574300,0,2023-02-16 19:05:00,225.330001,225.460006,224.710006,224.770401,297791.0
1676574600,0,2023-02-16 19:10:00,224.779998,224.880004,224.479003,224.689895,204390.0
1676574900,0,2023-02-16 19:15:00,224.649993,224.960006,224.350006,224.429992,186200.0
1676575200,0,2023-02-16 19:20:00,224.440002,224.529998,223.807006,224.462005,250273.0
1676575500,0,2023-02-16 19:25:00,224.485,224.699996,224.327896,224.327896,200899.0
1676575800,0,2023-02-16 19:30:00,224.300003,224.660003,224.300003,224.410003,246106.0
1676576100,0,2023-02-16 19:35:00,224.419998,224.899993,224.368606,224.779998,228884.0
1676576400,0,2023-02-16 19:40:00,224.809997,224.809997,224.395706,224.639999,225826.0
1676576700,0,2023-02-16 19:45:00,224.630004,224.999893,224.630004,224.850006,200148.0
1676577000,0,2023-02-16 19:50:00,224.86,224.914993,224.479995,224.652404,217359.0
1676577300,0,2023-02-16 19:55:00,224.649993,224.86,224.240005,224.240005,150881.0
1676577600,0,2023-02-16 20:00:00,224.240005,224.339996,223.220001,223.292205,370853.0
1676577900,0,2023-02-16 20:05:00,223.289993,223.779907,222.580093,223.5,568203.0
1676578200,0,2023-02-16 20:10:00,223.485992,223.679992,222.770996,222.809997,305886.0
1676578500,0,2023-02-16 20:15:00,222.800003,222.804992,221.789993,221.794296,480243.0
1676578800,0,2023-02-16 20:20:00,221.809997,221.938995,220.945007,221.630493,567000.0
1676579100,0,2023-02-16 20:25:00,221.619995,221.854003,220.089996,220.100006,597497.0
1676579400,0,2023-02-16 20:30:00,220.059997,220.359893,219.268005,219.839996,803827.0
1676579700,0,2023-02-16 20:35:00,219.889892,220.949996,219.850006,220.310592,626839.0
1676580000,0,2023-02-16 20:40:00,220.320007,220.559997,219.380004,220.505004,657551.0
1676580300,0,2023-02-16 20:45:00,220.520004,221.309997,220.389999,221.300003,646687.0
1676580600,0,2023-02-16 20:50:00,221.279998,221.679992,220.550003,220.809997,710539.0
1676580900,0,2023-02-16 20:55:00,220.809997,220.990005,219.759994,219.960006,1279771.0
1676644200,0,2023-02-17 14:30:00,216.309997,216.740005,214.270004,216.483093,3529672.0
1676644500,0,2023-02-17 14:35:00,216.494995,217.289993,215.100006,216.125,1466111.0
1676644800,0,2023-02-17 14:40:00,216.149993,217.399993,215.800003,216.100006,925454.0
1676645100,0,2023-02-17 14:45:00,216.104995,216.104995,214.009994,214.179992,1473819.0
1676645400,0,2023-02-17 14:50:00,214.199996,215.229995,213.639999,213.919998,999741.0
1676645700,0,2023-02-17 14:55:00,213.899993,215.389999,213.679992,215.210006,904230.0
1676646000,0,2023-02-17 15:00:00,215.195007,216.328399,214.699996,215.770004,820039.0
1676646300,0,2023-02-17 15:05:00,215.770004,215.939895,214.199996,214.520004,769698.0
1676646600,0,2023-02-17 15:10:00,214.470001,215.490005,214.130004,214.529998,636742.0
1676646900,0,2023-02-17 15:15:00,214.539993,215.139892,213.589996,214.970001,879845.0
1676647200,0,2023-02-17 15:20:00,214.989898,215.800003,214.759994,215.479995,851372.0
1676647500,0,2023-02-17 15:25:00,215.490005,215.720001,214.139999,214.233703,551364.0
1676647800,0,2023-02-17 15:30:00,214.220001,214.9794,214.180099,214.509994,411498.0
1676648100,0,2023-02-17 15:35:00,214.550003,215.059997,213.039993,213.283294,1025808.0
1676648400,0,2023-02-17 15:40:00,213.279998,213.330001,212.160003,212.619995,1008672.0
1676648700,0,2023-02-17 15:45:00,212.61,213.175003,212.240005,212.830001,607721.0
1676649000,0,2023-02-17 15:50:00,212.820007,212.929992,212.220001,212.640106,661042.0
1676649300,0,2023-02-17 15:55:00,212.650207,212.779998,211.639999,211.639999,731584.0
1676649600,0,2023-02-17 16:00:00,211.619995,212.0,211.190704,211.509994,759634.0
1676649900,0,2023-02-17 16:05:00,211.559997,212.5,211.419998,211.720001,583115.0
1676650200,0,2023-02-17 16:10:00,211.710006,212.839996,211.630004,212.804992,447254.0
1676650500,0,2023-02-17 16:15:00,212.779998,212.910003,212.169998,212.660003,414004.0
1676650800,0,2023-02-17 16:20:00,212.580001,212.619995,211.639999,211.639999,439245.0
1676651100,0,2023-02-17 16:25:00,211.639999,211.960006,211.370101,211.556304,493261.0
1676651400,0,2023-02-17 16:30:00,211.580001,211.600006,210.710006,211.270004,618603.0
1676651700,0,2023-02-17 16:35:00,211.240005,211.910003,211.061004,211.839996,374549.0
1676652000,0,2023-02-17 16:40:00,211.820007,212.100006,211.630004,211.994201,352155.0
1676652300,0,2023-02-17 16:45:00,211.960006,212.330001,211.360107,211.619995,435634.0
1676652600,0,2023-02-17 16:50:00,211.643402,211.649993,210.840301,211.059997,367527.0
1676652900,0,2023-02-17 16:55:00,211.070007,211.769897,210.899993,211.720001,386448.0
1676653200,0,2023-02-17 17:00:00,211.720092,212.539901,211.679992,212.279998,360517.0
1676653500,0,2023-02-17 17:05:00,212.240005,212.949996,212.240005,212.720001,337885.0
1676653800,0,2023-02-17 17:10:00,212.715698,213.149993,212.378005,212.462295,406257.0
1676654100,0,2023-02-17 17:15:00,212.455001,212.544998,212.0,212.059997,334495.0
1676654400,0,2023-02-17 17:20:00,212.059997,212.119995,211.210006,211.25,447019.0
1676654700,0,2023-02-17 17:25:00,211.259994,211.779907,210.830001,211.037506,496544.0
1676655000,0,2023-02-17 17:30:00,211.039993,211.488494,210.820007,211.330001,455168.0
1676655300,0,2023-02-17 17:35:00,211.349899,211.61,210.800003,211.059997,350245.0
1676655600,0,2023-02-17 17:40:00,211.050003,211.154006,210.130004,210.199996,671384.0
1676655900,0,2023-02-17 17:45:00,210.205001,210.350006,209.75,210.050003,761840.0
1676656200,0,2023-02-17 17:50:00,210.072601,210.479995,209.970001,210.310104,504424.0
1676656500,0,2023-02-17 17:55:00,210.329895,210.949905,210.25,210.809997,429906.0
1676656800,0,2023-02-17 18:00:00,210.789993,210.990005,210.440002,210.678604,310788.0
1676657100,0,2023-02-17 18:05:00,210.660003,211.389999,210.479995,211.330001,357298.0
1676657400,0,2023-02-17 18:10:00,211.330001,212.009994,211.330001,211.660003,420915.0
1676657700,0,2023-02-17 18:15:00,211.639999,212.050003,211.639999,211.675003,322757.0
1676658000,0,2023-02-17 18:20:00,211.6604,211.7332,211.176406,211.229995,308568.0
1676658300,0,2023-02-17 18:25:00,211.279998,211.410003,210.669998,210.730102,374260.0
1676658600,0,2023-02-17 18:30:00,210.729995,211.190002,210.509994,211.152297,310701.0
1676658900,0,2023-02-17 18:35:00,211.149993,211.482894,211.080001,211.482894,276200.0
1676659200,0,2023-02-17 18:40:00,211.485198,212.029998,211.330001,211.61,402914.0
1676659500,0,2023-02-17 18:45:00,211.61,211.989898,211.514999,211.597503,226637.0
1676659800,0,2023-02-17 18:50:00,211.589996,211.729995,211.103103,211.169296,306090.0
1676660100,0,2023-02-17 18:55:00,211.169998,211.919906,211.169998,211.889999,240818.0
1676660400,0,2023-02-17 19:00:00,211.910003,212.5,211.880004,212.259994,472168.0
1676660700,0,2023-02-17 19:05:00,212.231597,212.649993,212.210006,212.490005,294506.0
1676661000,0,2023-02-17 19:10:00,212.5,212.800003,212.160003,212.299896,390707.0
1676661300,0,2023-02-17 19:15:00,212.279907,212.690002,212.050003,212.222503,240956.0
1676661600,0,2023-02-17 19:20:00,212.229904,213.395294,212.229904,213.323699,488685.0
1676661900,0,2023-02-17 19:25:00,213.309997,213.5,213.080001,213.270004,384362.0
1676662200,0,2023-02-17 19:30:00,213.274993,214.059997,213.270004,213.925003,504817.0
1676662500,0,2023-02-17 19:35:00,213.919998,214.25,213.639999,214.190093,403509.0
1676662800,0,2023-02-17 19:40:00,214.220001,214.249893,213.5401,213.570007,517450.0
1676663100,0,2023-02-17 19:45:00,213.570007,214.160003,213.369995,214.039993,412489.0
1676663400,0,2023-02-17 19:50:00,214.049896,214.639892,214.009994,214.486404,442346.0
1676663700,0,2023-02-17 19:55:00,214.5,215.070007,214.429992,214.929992,576929.0
1676664000,0,2023-02-17 20:00:00,214.949996,215.25,214.660003,214.684997,490812.0
1676664300,0,2023-02-17 20:05:00,214.664993,214.929992,214.050094,214.720092,480116.0
1676664600,0,2023-02-17 20:10:00,214.723205,214.878005,214.070098,214.350006,386816.0
1676664900,0,2023-02-17 20:15:00,214.339996,214.580001,213.809997,214.020004,394383.0
1676665200,0,2023-02-17 20:20:00,214.039993,214.470001,213.720001,214.059997,357183.0
1676665500,0,2023-02-17 20:25:00,214.059997,214.479995,213.460098,213.589996,375371.0
1676665800,0,2023-02-17 20:30:00,213.597198,214.36,213.520004,214.259994,488810.0
1676666100,0,2023-02-17 20:35:00,214.220092,214.740005,213.830001,214.089996,509271.0
1676666400,0,2023-02-17 20:40:00,214.080001,214.380004,213.909698,213.960006,365631.0
1676666700,0,2023-02-17 20:45:00,213.970001,214.139999,213.350006,213.509994,578899.0
1676667000,0,2023-02-17 20:50:00,213.559997,214.212295,213.410003,213.509994,687965.0
1676667300,0,2023-02-17 20:55:00,213.5,214.058593,213.339996,213.880004,1046277.0
1676989800,0,2023-02-21 14:30:00,210.0,212.729995,209.449996,211.585205,2235868.0
1676990100,0,2023-02-21 14:35:00,211.580001,214.75,211.496994,214.104293,1289664.0
1676990400,0,2023-02-21 14:40:00,214.100006,214.938003,213.509994,213.839996,963620.0
1676990700,0,2023-02-21 14:45:00,213.729995,214.320007,213.029998,213.330001,948422.0
1676991000,0,2023-02-21 14:50:00,213.300003,213.639999,212.259994,212.640106,944134.0
1676991300,0,2023-02-21 14:55:00,212.669998,213.070007,211.509994,211.86,803374.0
1676991600,0,2023-02-21 15:00:00,211.86,212.330001,211.050003,211.346206,600202.0
1676991900,0,2023-02-21 15:05:00,211.327301,211.350006,210.429992,210.679992,650822.0
1676992200,0,2023-02-21 15:10:00,210.660003,210.919998,209.649993,210.170593,804191.0
1676992500,0,2023-02-21 15:15:00,210.199996,210.589996,209.710006,210.460006,641116.0
1676992800,0,2023-02-21 15:20:00,210.460006,211.190002,210.300094,210.570007,606190.0
1676993100,0,2023-02-21 15:25:00,210.559997,210.559997,209.410003,209.580001,676181.0
1676993400,0,2023-02-21 15:30:00,209.580001,210.365097,209.5401,210.032806,525861.0
1676993700,0,2023-02-21 15:35:00,209.951004,211.059997,209.841506,210.270004,664770.0
1676994000,0,2023-02-21 15:40:00,210.309997,211.449996,210.309997,210.720001,565652.0
1676994300,0,2023-02-21 15:45:00,210.710006,211.330001,210.630096,211.304992,516744.0
1676994600,0,2023-02-21 15:50:00,211.279998,211.779998,210.449996,210.509994,714569.0
1676994900,0,2023-02-21 15:55:00,210.529998,210.879898,210.229003,210.729995,390798.0
1676995200,0,2023-02-21 16:00:00,210.710006,211.279998,210.660003,210.720001,447844.0
1676995500,0,2023-02-21 16:05:00,210.689407,210.871795,210.11,210.130004,406301.0
1676995800,0,2023-02-21 16:10:00,210.119995,210.419998,209.880004,210.399993,465388.0
1676996100,0,2023-02-21 16:15:00,210.380096,210.522293,209.559997,209.970001,438510.0
1676996400,0,2023-02-21 16:20:00,209.950393,210.740005,209.940093,210.559997,356331.0
1676996700,0,2023-02-21 16:25:00,210.550003,210.839996,209.979995,210.214996,440756.0
1676997000,0,2023-02-21 16:30:00,210.139999,210.279998,209.210006,209.580001,562939.0
1676997300,0,2023-02-21 16:35:00,209.559997,210.25,209.509994,209.940002,378257.0
1676997600,0,2023-02-21 16:40:00,209.919998,210.399902,209.75,210.074996,269566.0
1676997900,0,2023-02-21 16:45:00,210.074905,210.354995,209.86,209.960006,289585.0
1676998200,0,2023-02-21 16:50:00,209.899993,209.910003,209.149993,209.527603,413444.0
1676998500,0,2023-02-21 16:55:00,209.549896,209.619705,208.790603,208.910003,487383.0
1676998800,0,2023-02-21 17:00:00,208.910003,209.130004,208.466796,208.580505,460007.0
1676999100,0,2023-02-21 17:05:00,208.570007,209.179992,208.559997,209.089996,290756.0
1676999400,0,2023-02-21 17:10:00,209.089996,209.189895,208.61,209.009994,258258.0
1676999700,0,2023-02-21 17:15:00,209.024993,209.419998,208.770004,209.379104,266024.0
1677000000,0,2023-02-21 17:20:00,209.399993,209.570007,209.109603,209.279998,215579.0
1677000300,0,2023-02-21 17:25:00,209.279998,209.317199,208.600006,208.630004,218986.0
1677000600,0,2023-02-21 17:30:00,208.625,209.259994,208.560104,209.219894,186003.0
1677000900,0,2023-02-21 17:35:00,209.214996,209.309997,208.949996,209.236999,195078.0
1677001200,0,2023-02-21 17:40:00,209.249893,209.509994,209.080001,209.309997,203418.0
1677001500,0,2023-02-21 17:45:00,209.320007,210.399993,209.240005,210.039901,674836.0
1677001800,0,2023-02-21 17:50:00,209.910003,210.149993,209.690002,209.929992,298013.0
1677002100,0,2023-02-21 17:55:00,209.908706,210.580001,209.720001,210.409301,470928.0
1677002400,0,2023-02-21 18:00:00,210.404998,210.589996,210.020004,210.279998,294496.0
1677002700,0,2023-02-21 18:05:00,210.290802,210.309997,209.619995,209.744995,246586.0
1677003000,0,2023-02-21 18:10:00,209.759994,209.779998,209.2901,209.391006,277056.0
1677003300,0,2023-02-21 18:15:00,209.370101,209.550003,209.070007,209.199996,198595.0
1677003600,0,2023-02-21 18:20:00,209.223403,209.509994,209.11,209.315002,151112.0
1677003900,0,2023-02-21 18:25:00,209.330001,209.411499,208.869995,209.129898,213286.0
1677004200,0,2023-02-21 18:30:00,209.134994,209.25,208.820007,208.895004,188017.0
1677004500,0,2023-02-21 18:35:00,208.875,209.130004,208.830001,208.990005,134138.0
1677004800,0,2023-02-21 18:40:00,208.962097,209.210006,208.700103,209.009994,214552.0
1677005100,0,2023-02-21 18:45:00,209.050003,209.399993,208.949996,208.960006,217577.0
1677005400,0,2023-02-21 18:50:00,208.970001,209.149993,208.850006,209.100006,155039.0
1677005700,0,2023-02-21 18:55:00,209.078201,209.119995,208.75,208.929992,156258.0
1677006000,0,2023-02-21 19:00:00,208.940002,208.960006,208.330001,208.460006,325273.0
1677006300,0,2023-02-21 19:05:00,208.449996,208.520004,208.190002,208.414993,246125.0
1677006600,0,2023-02-21 19:10:00,208.425003,208.460006,208.210006,208.260406,193800.0
1677006900,0,2023-02-21 19:15:00,208.259994,208.410003,207.5,207.661804,526639.0
1677007200,0,2023-02-21 19:20:00,207.690002,208.132003,207.589996,207.989898,329096.0
1677007500,0,2023-02-21 19:25:00,207.990005,208.461303,207.981994,208.210006,249607.0
1677007800,0,2023-02-21 19:30:00,208.210006,208.660995,208.080001,208.549499,241670.0
1677008100,0,2023-02-21 19:35:00,208.561996,208.679992,208.220001,208.679992,194385.0
1677008400,0,2023-02-21 19:40:00,208.679992,208.770004,208.110107,208.589996,302746.0
1677008700,0,2023-02-21 19:45:00,208.595397,209.240005,208.436599,208.497802,411977.0
1677009000,0,2023-02-21 19:50:00,208.490005,208.499893,207.889999,207.970001,269540.0
1677009300,0,2023-02-21 19:55:00,207.970001,208.159698,207.270004,207.5,457636.0
1677009600,0,2023-02-21 20:00:00,207.509994,208.080001,207.11,208.070007,418176.0
1677009900,0,2023-02-21 20:05:00,208.065002,208.349197,207.309997,207.335006,367816.0
1677010200,0,2023-02-21 20:10:00,207.333602,207.509994,207.169998,207.298004,318334.0
1677010500,0,2023-02-21 20:15:00,207.279998,207.559906,207.179992,207.196304,282221.0
1677010800,0,2023-02-21 20:20:00,207.190002,207.570007,206.809997,207.389999,497376.0
1677011100,0,2023-02-21 20:25:00,207.384994,207.410003,206.5,206.882797,448720.0
1677011400,0,2023-02-21 20:30:00,206.869995,207.320007,206.809997,207.100006,437650.0
1677011700,0,2023-02-21 20:35:00,207.100006,207.532302,206.419998,206.669998,494784.0
1677012000,0,2023-02-21 20:40:00,206.679992,207.169998,206.353698,207.0746,570122.0
1677012300,0,2023-02-21 20:45:00,207.080001,207.639999,207.080001,207.470001,533895.0
1677012600,0,2023-02-21 20:50:00,207.490005,207.710006,206.399993,206.6716,801776.0
1677012900,0,2023-02-21 20:55:00,206.720001,206.949996,206.179992,206.480697,1328593.0
1677076200,0,2023-02-22 14:30:00,207.070007,208.61,205.789993,207.548492,2460103.0
1677076500,0,2023-02-22 14:35:00,207.539993,209.619995,207.25,209.330001,1175945.0
1677076800,0,2023-02-22 14:40:00,209.380004,210.380004,208.520996,210.129302,1234454.0
1677077100,0,2023-02-22 14:45:00,210.091903,211.039993,209.100006,209.800003,1202910.0
1677077400,0,2023-02-22 14:50:00,209.850006,210.266494,208.660095,208.914993,793969.0
1677077700,0,2023-02-22 14:55:00,208.889999,209.25,208.009994,208.25,744591.0
1677078000,0,2023-02-22 15:00:00,208.169998,208.270004,207.060104,207.339996,728116.0
1677078300,0,2023-02-22 15:05:00,207.332992,207.970001,207.009994,207.100097,663181.0
1677078600,0,2023-02-22 15:10:00,207.119995,207.119995,206.229995,206.619995,734569.0
1677078900,0,2023-02-22 15:15:00,206.570007,206.960006,205.919998,206.100006,653022.0
1677079200,0,2023-02-22 15:20:00,206.139999,207.11,206.089996,207.059997,523664.0
1677079500,0,2023-02-22 15:25:00,207.0372,207.419998,205.61,205.61,664268.0
1677079800,0,2023-02-22 15:30:00,205.639999,206.049896,204.800003,204.86,751322.0
1677080100,0,2023-02-22 15:35:00,204.86,205.149993,204.210006,204.440002,683949.0
1677080400,0,2023-02-22 15:40:00,204.458801,205.348007,204.458801,205.270004,537199.0
1677080700,0,2023-02-22 15:45:00,205.214996,206.0,205.169998,205.929992,546736.0
1677081000,0,2023-02-22 15:50:00,205.929992,206.199996,205.669998,206.11,380299.0
1677081300,0,2023-02-22 15:55:00,206.149993,206.600006,205.820007,206.160003,512964.0
1677081600,0,2023-02-22 16:00:00,206.176605,206.839996,206.160003,206.399993,401787.0
1677081900,0,2023-02-22 16:05:00,206.404098,206.929992,206.330093,206.899993,441431.0
1677082200,0,2023-02-22 16:10:00,206.899993,207.100006,206.310104,206.5,385722.0
1677082500,0,2023-02-22 16:15:00,206.529998,207.099899,205.949996,207.099899,413214.0
1677082800,0,2023-02-22 16:20:00,207.0988,208.289993,207.010101,208.050598,753768.0
1677083100,0,2023-02-22 16:25:00,208.059997,208.141494,207.320007,207.589904,447504.0
1677083400,0,2023-02-22 16:30:00,207.595001,207.871795,207.322006,207.800003,351581.0
1677083700,0,2023-02-22 16:35:00,207.800003,208.149993,206.86,207.009994,500406.0
1677084000,0,2023-02-22 16:40:00,207.009994,207.430999,206.779998,207.289794,311791.0
1677084300,0,2023-02-22 16:45:00,207.244995,207.377807,206.710006,206.86,236660.0
1677084600,0,2023-02-22 16:50:00,206.858505,207.350006,206.619995,206.839996,306863.0
1677084900,0,2023-02-22 16:55:00,206.800003,207.75,206.710006,207.669998,362836.0
1677085200,0,2023-02-22 17:00:00,207.729995,207.729995,207.080596,207.345001,244668.0
1677085500,0,2023-02-22 17:05:00,207.404998,208.020004,207.395004,207.869995,347636.0
1677085800,0,2023-02-22 17:10:00,207.909896,208.070007,207.539993,207.760101,260435.0
1677086100,0,2023-02-22 17:15:00,207.779998,208.570007,207.75,208.409301,503818.0
1677086400,0,2023-02-22 17:20:00,208.429992,208.580001,208.070007,208.529998,330793.0
1677086700,0,2023-02-22 17:25:00,208.550003,208.849899,208.266998,208.280105,266357.0
1677087000,0,2023-02-22 17:30:00,208.290206,208.75,208.290206,208.509994,304819.0
1677087300,0,2023-02-22 17:35:00,208.480102,208.800003,208.279998,208.669998,246858.0
1677087600,0,2023-02-22 17:40:00,208.649993,209.169906,208.619995,208.919998,335006.0
1677087900,0,2023-02-22 17:45:00,208.940002,209.174194,208.800003,209.110107,211449.0
1677088200,0,2023-02-22 17:50:00,209.11,209.339996,208.820007,208.979995,348106.0
1677088500,0,2023-02-22 17:55:00,208.977996,209.399993,208.800003,209.160003,323195.0
1677088800,0,2023-02-22 18:00:00,209.179992,209.334899,208.731399,209.279998,343283.0
1677089100,0,2023-02-22 18:05:00,209.2406,209.829895,209.050399,209.699996,324573.0
1677089400,0,2023-02-22 18:10:00,209.699996,209.759994,208.809997,209.020004,310107.0
1677089700,0,2023-02-22 18:15:00,209.022003,209.380004,208.889999,209.2332,215009.0
1677090000,0,2023-02-22 18:20:00,209.195007,209.425003,208.910003,209.369094,191471.0
1677090300,0,2023-02-22 18:25:00,209.350097,209.919403,209.307998,209.710006,319639.0
1677090600,0,2023-02-22 18:30:00,209.770004,209.809997,209.181503,209.470001,242496.0
1677090900,0,2023-02-22 18:35:00,209.429397,209.75,209.020004,209.619995,238529.0
1677091200,0,2023-02-22 18:40:00,209.649993,209.779998,209.419998,209.612792,245968.0
1677091500,0,2023-02-22 18:45:00,209.600006,209.699996,209.25,209.660003,276693.0
1677091800,0,2023-02-22 18:50:00,209.639999,209.770004,208.11,208.285003,732917.0
1677092100,0,2023-02-22 18:55:00,208.309997,209.039993,208.259994,208.823593,296503.0
1677092400,0,2023-02-22 19:00:00,208.815994,209.789993,207.649993,209.214096,712809.0
1677092700,0,2023-02-22 19:05:00,209.25,210.348999,208.800003,209.5,730259.0
1677093000,0,2023-02-22 19:10:00,209.5,209.990005,208.100097,208.600006,507938.0
1677093300,0,2023-02-22 19:15:00,208.580001,209.080001,207.710006,209.039993,562541.0
1677093600,0,2023-02-22 19:20:00,209.0,209.667602,208.5,208.880004,600311.0
1677093900,0,2023-02-22 19:25:00,208.854995,209.130004,208.330001,208.639999,321872.0
1677094200,0,2023-02-22 19:30:00,208.660003,208.699996,207.570007,207.960006,389499.0
1677094500,0,2023-02-22 19:35:00,207.960006,208.75,207.779998,208.300003,314407.0
1677094800,0,2023-02-22 19:40:00,208.300003,208.509994,207.61,208.080001,338926.0
1677095100,0,2023-02-22 19:45:00,208.104995,209.049896,207.410003,209.049896,466710.0
1677095400,0,2023-02-22 19:50:00,208.980606,209.143005,207.979995,208.010101,323075.0
1677095700,0,2023-02-22 19:55:00,208.039993,208.039993,206.512207,206.660003,600409.0
1677096000,0,2023-02-22 20:00:00,206.61,207.039993,206.36,206.919799,411180.0
1677096300,0,2023-02-22 20:05:00,206.934997,207.399993,206.75,207.289993,372851.0
1677096600,0,2023-02-22 20:10:00,207.25,207.589904,206.942596,207.158294,430237.0
1677096900,0,2023-02-22 20:15:00,207.169998,207.714996,207.039993,207.460006,469287.0
1677097200,0,2023-02-22 20:20:00,207.419998,207.889999,206.820007,207.740005,390006.0
1677097500,0,2023-02-22 20:25:00,207.776199,207.970001,207.009994,207.020004,362847.0
1677097800,0,2023-02-22 20:30:00,207.020004,207.729995,206.800003,207.250106,615608.0
1677098100,0,2023-02-22 20:35:00,207.25,207.432006,206.307907,206.389999,531862.0
1677098400,0,2023-02-22 20:40:00,206.384994,207.190002,206.199996,206.675003,650080.0
1677098700,0,2023-02-22 20:45:00,206.690002,207.25,206.550003,207.130004,589322.0
1677099000,0,2023-02-22 20:50:00,207.11,207.740005,206.520004,207.449996,991602.0
1677099300,0,2023-02-22 20:55:00,207.479995,208.020004,207.160003,207.649993,1363507.0
1677162600,0,2023-02-23 14:30:00,234.399993,235.139999,231.100006,232.879104,13958163.0
1677162900,0,2023-02-23 14:35:00,232.960006,234.0,230.25,232.75,4266690.0
1677163200,0,2023-02-23 14:40:00,232.729995,233.639999,231.36,233.460006,3401766.0
1677163500,0,2023-02-23 14:45:00,233.460006,236.479995,232.619995,235.909896,4596323.0
1677163800,0,2023-02-23 14:50:00,235.865005,238.050003,235.149993,237.660003,3710020.0
1677164100,0,2023-02-23 14:55:00,237.75,238.246597,236.910003,237.149902,3016991.0
1677164400,0,2023-02-23 15:00:00,237.149993,238.679992,236.630004,238.255798,2967165.0
1677164700,0,2023-02-23 15:05:00,238.25,238.279998,236.199996,237.980895,2555923.0
1677165000,0,2023-02-23 15:10:00,237.972793,238.179992,236.25,237.399993,1836989.0
1677165300,0,2023-02-23 15:15:00,237.414306,238.0,235.800003,235.970001,2013311.0
1677165600,0,2023-02-23 15:20:00,236.035003,237.820007,235.889999,237.739501,1768965.0
1677165900,0,2023-02-23 15:25:00,237.720001,238.449996,237.050094,238.289993,1837763.0
1677166200,0,2023-02-23 15:30:00,238.270004,238.880004,236.800003,237.880004,2153743.0
1677166500,0,2023-02-23 15:35:00,237.889999,238.100006,237.259994,237.580001,1163315.0
1677166800,0,2023-02-23 15:40:00,237.529998,237.740005,236.740997,237.165298,1261425.0
1677167100,0,2023-02-23 15:45:00,237.179901,237.328994,235.539993,236.160003,1688105.0
1677167400,0,2023-02-23 15:50:00,236.190002,236.220001,235.160003,236.070007,2047465.0
1677167700,0,2023-02-23 15:55:00,236.044998,236.059997,234.809997,235.464996,1906337.0
1677168000,0,2023-02-23 16:00:00,235.470001,236.410003,235.120498,235.699493,865297.0
1677168300,0,2023-02-23 16:05:00,235.705001,235.720001,233.75,234.630004,2028536.0
1677168600,0,2023-02-23 16:10:00,234.632507,234.990005,233.410003,233.535003,1328572.0
1677168900,0,2023-02-23 16:15:00,233.559997,234.050003,233.020004,233.520004,1458534.0
1677169200,0,2023-02-23 16:20:00,233.520004,233.970001,233.0401,233.804901,937910.0
1677169500,0,2023-02-23 16:25:00,233.799804,234.179992,232.339996,233.190002,1371659.0
1677169800,0,2023-02-23 16:30:00,233.179901,233.679901,232.649993,233.124893,1077821.0
1677170100,0,2023-02-23 16:35:00,233.149993,234.169998,232.960006,233.630004,1083196.0
1677170400,0,2023-02-23 16:40:00,233.570098,233.818893,231.550003,232.345001,1251466.0
1677170700,0,2023-02-23 16:45:00,232.345001,233.149993,232.229995,232.61,978043.0
1677171000,0,2023-02-23 16:50:00,232.628997,233.169998,231.949996,232.75,873011.0
1677171300,0,2023-02-23 16:55:00,232.779998,233.309997,232.5,232.695007,858510.0
1677171600,0,2023-02-23 17:00:00,232.770004,233.934005,232.61,233.889999,846360.0
1677171900,0,2023-02-23 17:05:00,233.940002,234.399993,233.820007,234.160003,1012095.0
1677172200,0,2023-02-23 17:10:00,234.169998,234.240005,233.350006,234.110107,852227.0
1677172500,0,2023-02-23 17:15:00,234.154998,235.149902,234.050003,234.86,1244297.0
1677172800,0,2023-02-23 17:20:00,234.869995,235.100006,234.139999,235.070007,900420.0
1677173100,0,2023-02-23 17:25:00,235.059997,235.380004,234.608398,235.11,934942.0
1677173400,0,2023-02-23 17:30:00,235.0811,235.262496,234.669998,234.844604,574347.0
1677173700,0,2023-02-23 17:35:00,234.820297,235.009994,233.520004,233.700103,882105.0
1677174000,0,2023-02-23 17:40:00,233.720001,234.240005,233.320007,234.169998,588297.0
1677174300,0,2023-02-23 17:45:00,234.160003,234.4384,233.710006,234.059997,448787.0
1677174600,0,2023-02-23 17:50:00,234.029998,234.36,233.694702,233.785797,394253.0
1677174900,0,2023-02-23 17:55:00,233.787994,234.279998,233.320007,234.187194,552109.0
1677175200,0,2023-02-23 18:00:00,234.210006,234.779907,233.36,233.899993,715226.0
1677175500,0,2023-02-23 18:05:00,233.949996,234.079895,233.399993,233.779907,407296.0
1677175800,0,2023-02-23 18:10:00,233.75,234.289993,233.600006,233.779907,437033.0
1677176100,0,2023-02-23 18:15:00,233.735,234.080001,232.839996,233.920593,635999.0
1677176400,0,2023-02-23 18:20:00,233.911804,234.009994,233.494995,233.669998,311481.0
1677176700,0,2023-02-23 18:25:00,233.699996,234.339996,233.660003,234.229995,473342.0
1677177000,0,2023-02-23 18:30:00,234.210006,234.350006,233.759994,234.182006,418228.0
1677177300,0,2023-02-23 18:35:00,234.219894,234.705307,233.929992,234.509994,499851.0
1677177600,0,2023-02-23 18:40:00,234.517501,235.910003,234.449996,235.595001,1140272.0
1677177900,0,2023-02-23 18:45:00,235.629898,236.470001,235.509994,236.470001,864718.0
1677178200,0,2023-02-23 18:50:00,236.479995,236.589996,235.869995,236.200103,783947.0
1677178500,0,2023-02-23 18:55:00,236.240005,237.369995,236.080093,236.760101,970801.0
1677178800,0,2023-02-23 19:00:00,236.774993,237.279998,236.36,236.660003,825979.0
1677179100,0,2023-02-23 19:05:00,236.669998,237.580001,236.619995,237.248794,779509.0
1677179400,0,2023-02-23 19:10:00,237.214996,237.470001,236.720001,237.095001,755876.0
1677179700,0,2023-02-23 19:15:00,237.100006,237.830001,237.0,237.480102,1011309.0
1677180000,0,2023-02-23 19:20:00,237.490005,238.0,237.11,237.645004,807815.0
1677180300,0,2023-02-23 19:25:00,237.645202,237.800003,237.199996,237.369995,585072.0
1677180600,0,2023-02-23 19:30:00,237.350006,237.990005,237.300003,237.550003,616006.0
1677180900,0,2023-02-23 19:35:00,237.570007,238.0,237.383697,237.699996,764333.0
1677181200,0,2023-02-23 19:40:00,237.695007,237.759994,236.850006,236.850006,649132.0
1677181500,0,2023-02-23 19:45:00,236.850006,237.229995,236.529998,236.939605,660046.0
1677181800,0,2023-02-23 19:50:00,236.910003,237.070007,236.399993,236.740005,557088.0
1677182100,0,2023-02-23 19:55:00,236.75,236.880004,235.75,236.570693,910148.0
1677182400,0,2023-02-23 20:00:00,236.600006,237.440002,236.529998,237.410003,815094.0
1677182700,0,2023-02-23 20:05:00,237.419998,237.449996,235.820007,235.975006,709332.0
1677183000,0,2023-02-23 20:10:00,235.979995,236.809997,235.830001,236.522293,748988.0
1677183300,0,2023-02-23 20:15:00,236.522003,236.979995,236.200103,236.399993,602780.0
1677183600,0,2023-02-23 20:20:00,236.389999,236.619995,236.020004,236.138702,658111.0
1677183900,0,2023-02-23 20:25:00,236.139999,236.929992,236.020004,236.789993,752204.0
1677184200,0,2023-02-23 20:30:00,236.800003,236.970001,236.139999,236.630004,1031897.0
1677184500,0,2023-02-23 20:35:00,236.630004,236.630004,235.910003,236.479995,871715.0
1677184800,0,2023-02-23 20:40:00,236.490005,237.770004,236.309997,237.559997,1422210.0
1677185100,0,2023-02-23 20:45:00,237.550003,237.660003,236.729995,237.380004,1314188.0
1677185400,0,2023-02-23 20:50:00,237.339996,237.550003,236.350006,236.479995,1632850.0
1677185700,0,2023-02-23 20:55:00,236.5,236.850006,236.059997,236.649993,2203136.0
1677249000,0,2023-02-24 14:30:00,232.25,234.089996,231.75,233.235794,4249564.0
1677249300,0,2023-02-24 14:35:00,233.259994,234.378005,232.86,234.330001,1628430.0
1677249600,0,2023-02-24 14:40:00,234.369995,234.740005,231.580001,231.75,1599229.0
1677249900,0,2023-02-24 14:45:00,231.759994,231.979995,230.61,230.690002,1766966.0
1677250200,0,2023-02-24 14:50:00,230.695007,231.337799,229.839996,230.800003,1704478.0
1677250500,0,2023-02-24 14:55:00,230.824996,231.990005,230.603302,231.039993,1216619.0
1677250800,0,2023-02-24 15:00:00,231.080001,231.789993,230.220001,230.9319,1229302.0
1677251100,0,2023-02-24 15:05:00,230.970001,231.330001,229.470001,230.630096,1335465.0
1677251400,0,2023-02-24 15:10:00,230.600006,231.080001,230.240005,230.419998,750926.0
1677251700,0,2023-02-24 15:15:00,230.419998,231.729995,230.240005,231.289993,918110.0
1677252000,0,2023-02-24 15:20:00,231.309997,231.600006,230.619995,230.812698,705951.0
1677252300,0,2023-02-24 15:25:00,230.770004,231.600006,230.619995,231.410003,624476.0
1677252600,0,2023-02-24 15:30:00,231.399993,231.449996,230.531204,231.080001,1526083.0
1677252900,0,2023-02-24 15:35:00,231.080001,231.300003,229.839706,230.0988,796253.0
1677253200,0,2023-02-24 15:40:00,230.11,230.949905,229.980102,230.949905,696240.0
1677253500,0,2023-02-24 15:45:00,230.929595,231.350006,230.259994,230.270004,699108.0
1677253800,0,2023-02-24 15:50:00,230.259994,230.428497,229.699996,230.100006,708889.0
1677254100,0,2023-02-24 15:55:00,230.098999,230.598007,229.889999,230.431198,484786.0
1677254400,0,2023-02-24 16:00:00,230.4608,230.609893,229.539993,230.019607,709095.0
1677254700,0,2023-02-24 16:05:00,230.020004,230.600006,229.809997,230.529998,595072.0
1677255000,0,2023-02-24 16:10:00,230.514892,231.199996,230.399993,230.700103,717758.0
1677255300,0,2023-02-24 16:15:00,230.720001,231.429992,230.630004,231.25,577537.0
1677255600,0,2023-02-24 16:20:00,231.25,231.444396,230.570007,231.270004,591936.0
1677255900,0,2023-02-24 16:25:00,231.289993,232.499893,231.179992,232.190002,898678.0
1677256200,0,2023-02-24 16:30:00,232.199996,232.300003,231.630798,231.844497,650197.0
1677256500,0,2023-02-24 16:35:00,231.830001,232.160003,231.61,232.070007,411857.0
1677256800,0,2023-02-24 16:40:00,231.990005,232.809997,231.949996,232.650405,668186.0
1677257100,0,2023-02-24 16:45:00,232.669906,233.899993,232.6501,233.669906,984432.0
1677257400,0,2023-02-24 16:50:00,233.654998,234.169403,233.369995,233.485,732812.0
1677257700,0,2023-02-24 16:55:00,233.509902,233.740005,233.325302,233.679901,575363.0
1677258000,0,2023-02-24 17:00:00,233.679992,234.249893,233.419998,233.509994,809780.0
1677258300,0,2023-02-24 17:05:00,233.509994,233.939804,233.250701,233.770004,610160.0
1677258600,0,2023-02-24 17:10:00,233.791397,234.179992,233.559997,233.592895,597422.0
1677258900,0,2023-02-24 17:15:00,233.61,233.820007,232.4001,232.533401,720177.0
1677259200,0,2023-02-24 17:20:00,232.520004,233.039993,232.440002,232.718597,569785.0
1677259500,0,2023-02-24 17:25:00,232.720001,232.809906,231.950103,232.630004,649898.0
1677259800,0,2023-02-24 17:30:00,232.660003,233.070007,232.149993,232.179992,529149.0
1677260100,0,2023-02-24 17:35:00,232.169998,232.664993,231.619995,231.729995,539545.0
1677260400,0,2023-02-24 17:40:00,231.720001,231.910003,231.460006,231.61,612368.0
1677260700,0,2023-02-24 17:45:00,231.604797,231.659301,230.910003,231.097106,570755.0
1677261000,0,2023-02-24 17:50:00,231.080001,231.490005,231.029998,231.270004,424707.0
1677261300,0,2023-02-24 17:55:00,231.259994,231.499893,231.065002,231.429992,327858.0
1677261600,0,2023-02-24 18:00:00,231.429992,231.770004,230.910003,230.979995,581646.0
1677261900,0,2023-02-24 18:05:00,230.969894,231.199996,230.720001,231.070007,366647.0
1677262200,0,2023-02-24 18:10:00,231.100006,231.100006,230.704803,230.86,313997.0
1677262500,0,2023-02-24 18:15:00,230.850006,231.259994,230.630004,231.100006,532520.0
1677262800,0,2023-02-24 18:20:00,231.119995,231.729995,231.100006,231.614593,471141.0
1677263100,0,2023-02-24 18:25:00,231.61,231.889892,231.490005,231.720001,389482.0
1677263400,0,2023-02-24 18:30:00,231.720001,231.75,230.940002,231.369995,468681.0
1677263700,0,2023-02-24 18:35:00,231.399993,232.130004,231.180297,231.934997,520085.0
1677264000,0,2023-02-24 18:40:00,231.934997,232.460006,231.860107,232.199996,519768.0
1677264300,0,2023-02-24 18:45:00,232.190093,232.389999,232.0,232.240005,342471.0
1677264600,0,2023-02-24 18:50:00,232.25,232.339996,232.0,232.124893,363206.0
1677264900,0,2023-02-24 18:55:00,232.139999,232.279998,231.899993,232.270004,304358.0
1677265200,0,2023-02-24 19:00:00,232.259994,232.5,231.990005,232.350006,376367.0
1677265500,0,2023-02-24 19:05:00,232.365005,232.539993,232.085403,232.345001,305530.0
1677265800,0,2023-02-24 19:10:00,232.350006,232.350006,231.619995,232.070007,439654.0
1677266100,0,2023-02-24 19:15:00,232.100006,232.490005,232.080093,232.432006,308072.0
1677266400,0,2023-02-24 19:20:00,232.447998,232.639999,232.020004,232.419998,506486.0
1677266700,0,2023-02-24 19:25:00,232.410003,232.879898,232.330596,232.456298,509563.0
1677267000,0,2023-02-24 19:30:00,232.470001,232.690002,232.050003,232.220001,406890.0
1677267300,0,2023-02-24 19:35:00,232.229995,232.440002,232.010101,232.333099,295032.0
1677267600,0,2023-02-24 19:40:00,232.36,232.36,231.880004,232.119995,381890.0
1677267900,0,2023-02-24 19:45:00,232.119995,232.86,232.002807,232.710006,582891.0
1677268200,0,2023-02-24 19:50:00,232.716094,233.089904,232.710006,232.949996,525915.0
1677268500,0,2023-02-24 19:55:00,232.960998,233.849899,232.815307,233.707199,766085.0
1677268800,0,2023-02-24 20:00:00,233.714294,234.330001,233.200103,233.365005,851420.0
1677269100,0,2023-02-24 20:05:00,233.389999,233.910003,233.270095,233.559997,485606.0
1677269400,0,2023-02-24 20:10:00,233.570007,233.690002,232.919998,232.960006,493057.0
1677269700,0,2023-02-24 20:15:00,232.960006,233.130004,232.624603,233.095993,514100.0
1677270000,0,2023-02-24 20:20:00,233.130004,233.350006,232.970001,232.990005,426303.0
1677270300,0,2023-02-24 20:25:00,232.979995,233.050003,232.130004,232.274993,625962.0
1677270600,0,2023-02-24 20:30:00,232.279998,232.712707,232.149993,232.419998,646643.0
1677270900,0,2023-02-24 20:35:00,232.339996,232.539993,231.840805,232.402603,614755.0
1677271200,0,2023-02-24 20:40:00,232.380004,232.570007,232.162002,232.351196,454487.0
1677271500,0,2023-02-24 20:45:00,232.330001,232.601303,232.050003,232.539993,455950.0
1677271800,0,2023-02-24 20:50:00,232.570007,232.729995,232.050003,232.479995,782066.0
1677272100,0,2023-02-24 20:55:00,232.479995,233.160003,232.270004,232.850006,1519799.0
1677508200,0,2023-02-27 14:30:00,236.699996,238.399993,236.375198,237.4971,3512573.0
1677508500,0,2023-02-27 14:35:00,237.529998,238.169906,236.850006,237.028793,1340062.0
1677508800,0,2023-02-27 14:40:00,237.044403,238.330001,236.649993,236.744995,1290589.0
1677509100,0,2023-02-27 14:45:00,236.720001,238.0,236.25,236.850006,1167285.0
1677509400,0,2023-02-27 14:50:00,236.835006,237.990005,236.714996,237.440002,839493.0
1677509700,0,2023-02-27 14:55:00,237.509994,238.799392,237.229995,237.850006,1348189.0
1677510000,0,2023-02-27 15:00:00,237.880004,238.249893,236.910003,237.359893,1148382.0
1677510300,0,2023-02-27 15:05:00,237.318496,238.380004,237.240005,237.820007,1166714.0
1677510600,0,2023-02-27 15:10:00,237.822097,237.910003,236.552001,236.699996,876273.0
1677510900,0,2023-02-27 15:15:00,236.714996,236.86,236.119995,236.264999,877783.0
1677511200,0,2023-02-27 15:20:00,236.380004,236.410003,235.345001,236.059997,1093764.0
1677511500,0,2023-02-27 15:25:00,236.057601,236.399993,235.561203,235.589996,592660.0
1677511800,0,2023-02-27 15:30:00,235.61,236.076293,235.059997,235.865005,692685.0
1677512100,0,2023-02-27 15:35:00,235.850006,235.925994,234.539993,234.960006,880982.0
1677512400,0,2023-02-27 15:40:00,234.960006,235.570007,234.589996,235.539993,689245.0
1677512700,0,2023-02-27 15:45:00,235.520004,235.949996,235.140106,235.770004,526396.0
1677513000,0,2023-02-27 15:50:00,235.779998,235.979995,235.119995,235.410003,462838.0
1677513300,0,2023-02-27 15:55:00,235.389999,235.619995,234.589996,235.491302,627767.0
1677513600,0,2023-02-27 16:00:00,235.460098,236.399993,235.440093,236.220001,677689.0
1677513900,0,2023-02-27 16:05:00,236.229995,236.969894,236.210006,236.86,735768.0
1677514200,0,2023-02-27 16:10:00,236.889999,236.990005,235.949996,236.434997,597713.0
1677514500,0,2023-02-27 16:15:00,236.410003,237.070007,236.080596,236.145004,635735.0
1677514800,0,2023-02-27 16:20:00,236.169998,236.624694,236.025207,236.119995,386321.0
1677515100,0,2023-02-27 16:25:00,236.119995,236.75,235.949996,236.419998,388940.0
1677515400,0,2023-02-27 16:30:00,236.460006,236.869995,235.639999,235.919998,469118.0
1677515700,0,2023-02-27 16:35:00,235.910003,236.576293,235.75,236.529998,333863.0
1677516000,0,2023-02-27 16:40:00,236.557693,236.899993,236.479995,236.61,333048.0
1677516300,0,2023-02-27 16:45:00,236.600006,237.020004,236.419998,236.845001,364192.0
1677516600,0,2023-02-27 16:50:00,236.809997,236.910003,236.560104,236.705596,283876.0
1677516900,0,2023-02-27 16:55:00,236.714996,236.859893,236.289993,236.389999,327412.0
1677517200,0,2023-02-27 17:00:00,236.399993,236.660003,235.710006,236.130004,445351.0
1677517500,0,2023-02-27 17:05:00,236.130004,236.154998,235.655807,235.811401,319315.0
1677517800,0,2023-02-27 17:10:00,235.818695,235.979995,235.300003,235.789993,333927.0
1677518100,0,2023-02-27 17:15:00,235.832702,236.050003,235.490005,235.75,246617.0
1677518400,0,2023-02-27 17:20:00,235.750106,235.755004,234.880004,235.449905,454606.0
1677518700,0,2023-02-27 17:25:00,235.429992,235.829895,235.399993,235.679992,241504.0
1677519000,0,2023-02-27 17:30:00,235.715606,236.190002,235.664794,236.039993,323055.0
1677519300,0,2023-02-27 17:35:00,236.050003,236.190002,235.75,235.789993,220147.0
1677519600,0,2023-02-27 17:40:00,235.809906,235.904098,235.479995,235.660003,190838.0
1677519900,0,2023-02-27 17:45:00,235.669998,236.100006,235.521392,235.945007,208026.0
1677520200,0,2023-02-27 17:50:00,235.919998,236.149703,235.630004,236.100006,256825.0
1677520500,0,2023-02-27 17:55:00,236.095001,236.589996,236.050003,236.529907,358638.0
1677520800,0,2023-02-27 18:00:00,236.539993,236.740005,236.270004,236.565002,335350.0
1677521100,0,2023-02-27 18:05:00,236.559997,237.699996,236.539993,237.673797,614073.0
1677521400,0,2023-02-27 18:10:00,237.699996,237.909606,237.320007,237.789993,562356.0
1677521700,0,2023-02-27 18:15:00,237.779998,238.139999,237.536499,237.589996,604359.0
1677522000,0,2023-02-27 18:20:00,237.593795,237.839996,237.369995,237.628005,408886.0
1677522300,0,2023-02-27 18:25:00,237.649993,238.020004,237.320098,237.679702,387681.0
1677522600,0,2023-02-27 18:30:00,237.679992,238.089996,237.630004,238.031692,415716.0
1677522900,0,2023-02-27 18:35:00,238.039993,238.190002,237.399993,237.880004,456311.0
1677523200,0,2023-02-27 18:40:00,237.889999,238.020004,237.410003,237.4897,366874.0
1677523500,0,2023-02-27 18:45:00,237.499893,237.679992,237.077697,237.089996,334662.0
1677523800,0,2023-02-27 18:50:00,237.11,237.554,237.059997,237.320007,238483.0
1677524100,0,2023-02-27 18:55:00,237.330001,237.979995,237.251205,237.880096,263439.0
1677524400,0,2023-02-27 19:00:00,237.910003,238.11,237.634994,237.649993,373215.0
1677524700,0,2023-02-27 19:05:00,237.679992,237.784393,237.419998,237.559997,201363.0
1677525000,0,2023-02-27 19:10:00,237.550003,237.940002,237.440002,237.459793,250521.0
1677525300,0,2023-02-27 19:15:00,237.460006,237.559997,237.009994,237.264999,301908.0
1677525600,0,2023-02-27 19:20:00,237.270004,237.449996,237.080001,237.369995,161362.0
1677525900,0,2023-02-27 19:25:00,237.358001,237.451995,237.072494,237.199996,200487.0
1677526200,0,2023-02-27 19:30:00,237.199996,237.350006,236.929992,237.050003,366201.0
1677526500,0,2023-02-27 19:35:00,237.039993,237.223602,236.529998,236.875503,342681.0
1677526800,0,2023-02-27 19:40:00,236.880004,236.889999,236.139999,236.623001,343920.0
1677527100,0,2023-02-27 19:45:00,236.600006,236.600006,235.679992,235.949996,492306.0
1677527400,0,2023-02-27 19:50:00,235.919998,236.428802,235.75,236.399993,380658.0
1677527700,0,2023-02-27 19:55:00,236.399993,236.529998,236.149993,236.25,417288.0
1677528000,0,2023-02-27 20:00:00,236.25,236.429595,235.800003,236.005004,382333.0
1677528300,0,2023-02-27 20:05:00,235.960006,235.979995,235.550003,235.639999,344191.0
1677528600,0,2023-02-27 20:10:00,235.662094,235.949996,235.410003,235.869995,344160.0
1677528900,0,2023-02-27 20:15:00,235.850006,235.899993,235.490005,235.699996,291688.0
1677529200,0,2023-02-27 20:20:00,235.679992,235.710006,235.309997,235.539993,328268.0
1677529500,0,2023-02-27 20:25:00,235.550003,235.860305,235.320007,235.800003,320223.0
1677529800,0,2023-02-27 20:30:00,235.779998,235.779998,235.25,235.559997,422176.0
1677530100,0,2023-02-27 20:35:00,235.559997,235.600006,234.789993,235.054992,593129.0
1677530400,0,2023-02-27 20:40:00,235.039993,235.369995,234.850006,234.960098,404051.0
1677530700,0,2023-02-27 20:45:00,234.970001,235.480102,234.889999,235.130203,419225.0
1677531000,0,2023-02-27 20:50:00,235.130004,235.289993,234.720001,235.027206,597113.0
1677531300,0,2023-02-27 20:55:00,235.050003,235.169998,234.820007,235.039993,917681.0
1677594600,0,2023-02-28 14:30:00,233.720001,235.770004,233.570007,234.317901,2034056.0
1677594900,0,2023-02-28 14:35:00,234.289993,235.61,234.259994,235.490005,823196.0
1677595200,0,2023-02-28 14:40:00,235.460006,235.699996,234.520004,234.690002,793411.0
1677595500,0,2023-02-28 14:45:00,234.695007,235.939895,233.919998,234.110107,1172708.0
1677595800,0,2023-02-28 14:50:00,234.160003,234.699996,233.699996,234.539993,630697.0
1677596100,0,2023-02-28 14:55:00,234.470001,235.580001,234.050003,234.755706,821575.0
1677596400,0,2023-02-28 15:00:00,234.779998,235.5,234.240005,235.25,569037.0
1677596700,0,2023-02-28 15:05:00,235.25,235.660003,234.970001,235.0,559666.0
1677597000,0,2023-02-28 15:10:00,235.0,235.139892,234.376098,234.820007,490112.0
1677597300,0,2023-02-28 15:15:00,234.809997,234.959899,233.970001,234.179992,479416.0
1677597600,0,2023-02-28 15:20:00,234.169998,234.544998,233.710006,234.199905,542021.0
1677597900,0,2023-02-28 15:25:00,234.185897,234.369995,233.029998,233.199996,573035.0
1677598200,0,2023-02-28 15:30:00,233.195007,233.580001,232.910003,233.365493,554277.0
1677598500,0,2023-02-28 15:35:00,233.369995,234.136398,233.320007,233.919998,496307.0
1677598800,0,2023-02-28 15:40:00,233.880004,234.210006,233.380004,233.520004,466871.0
1677599100,0,2023-02-28 15:45:00,233.5,233.960006,233.179992,233.789901,432752.0
1677599400,0,2023-02-28 15:50:00,233.781097,233.989898,233.220001,233.649993,431512.0
1677599700,0,2023-02-28 15:55:00,233.639999,234.429992,233.495101,234.247894,546946.0
1677600000,0,2023-02-28 16:00:00,234.270004,234.830001,234.264999,234.735,512380.0
1677600300,0,2023-02-28 16:05:00,234.75,235.220001,234.720001,235.210006,427201.0
1677600600,0,2023-02-28 16:10:00,235.199996,235.436798,234.889999,235.380004,509031.0
1677600900,0,2023-02-28 16:15:00,235.378906,235.539993,235.050003,235.089996,459306.0
1677601200,0,2023-02-28 16:20:00,235.074996,235.36,234.639999,234.824996,382757.0
1677601500,0,2023-02-28 16:25:00,234.824996,235.199996,234.619995,234.86,320399.0
1677601800,0,2023-02-28 16:30:00,234.839996,235.049896,234.529998,234.61,281368.0
1677602100,0,2023-02-28 16:35:00,234.600006,235.077301,234.589996,234.910003,241670.0
1677602400,0,2023-02-28 16:40:00,234.899993,235.194198,234.75,234.830093,225119.0
1677602700,0,2023-02-28 16:45:00,234.869995,235.220001,234.479995,235.121704,399292.0
1677603000,0,2023-02-28 16:50:00,235.106002,235.300003,234.86,234.920394,293763.0
1677603300,0,2023-02-28 16:55:00,234.939804,235.490005,234.550003,235.470001,452521.0
1677603600,0,2023-02-28 17:00:00,235.490005,235.699996,235.309997,235.639999,411744.0
1677603900,0,2023-02-28 17:05:00,235.632598,236.070007,235.470001,236.058303,395871.0
1677604200,0,2023-02-28 17:10:00,236.050003,236.5,235.929992,236.268203,556423.0
1677604500,0,2023-02-28 17:15:00,236.279998,236.339996,235.820098,235.960006,476706.0
1677604800,0,2023-02-28 17:20:00,235.949996,236.460006,235.699996,235.820007,463014.0
1677605100,0,2023-02-28 17:25:00,235.800003,236.694305,235.729995,236.679992,397323.0
1677605400,0,2023-02-28 17:30:00,236.699996,236.789993,236.509994,236.729904,350824.0
1677605700,0,2023-02-28 17:35:00,236.725006,236.970001,236.429992,236.669998,405246.0
1677606000,0,2023-02-28 17:40:00,236.639999,237.050003,236.539993,236.880004,359944.0
1677606300,0,2023-02-28 17:45:00,236.880004,237.139999,236.789993,237.047393,372215.0
1677606600,0,2023-02-28 17:50:00,237.059997,237.5,236.820007,237.300003,446333.0
1677606900,0,2023-02-28 17:55:00,237.300003,237.435394,237.039993,237.050003,287872.0
1677607200,0,2023-02-28 18:00:00,237.0401,237.550003,237.000106,237.550003,331521.0
1677607500,0,2023-02-28 18:05:00,237.543701,238.25,237.419998,237.529998,857233.0
1677607800,0,2023-02-28 18:10:00,237.521194,237.990005,237.521194,237.718505,342233.0
1677608100,0,2023-02-28 18:15:00,237.75,237.86,237.300003,237.529998,366899.0
1677608400,0,2023-02-28 18:20:00,237.514999,237.949905,237.514999,237.800003,273483.0
1677608700,0,2023-02-28 18:25:00,237.800003,238.0,237.600006,237.889999,279217.0
1677609000,0,2023-02-28 18:30:00,237.949996,238.059997,237.320007,237.774993,343033.0
1677609300,0,2023-02-28 18:35:00,237.759994,237.86,237.560104,237.798904,160070.0
1677609600,0,2023-02-28 18:40:00,237.790695,238.029998,237.550003,237.940002,219695.0
1677609900,0,2023-02-28 18:45:00,237.979995,238.130004,237.725006,237.749298,260445.0
1677610200,0,2023-02-28 18:50:00,237.742797,237.970001,237.61,237.8768,230283.0
1677610500,0,2023-02-28 18:55:00,237.869995,237.949996,237.61,237.759994,290438.0
1677610800,0,2023-02-28 19:00:00,237.779998,238.087295,237.729995,237.8936,280533.0
1677611100,0,2023-02-28 19:05:00,237.910003,237.939895,237.345596,237.5,402205.0
1677611400,0,2023-02-28 19:10:00,237.490005,237.872894,237.169998,237.692001,362603.0
1677611700,0,2023-02-28 19:15:00,237.720001,237.899993,237.149993,237.25,322999.0
1677612000,0,2023-02-28 19:20:00,237.25,237.520004,237.100006,237.371307,349103.0
1677612300,0,2023-02-28 19:25:00,237.369903,237.369903,236.850006,236.949996,313349.0
1677612600,0,2023-02-28 19:30:00,236.970001,237.160003,236.660003,236.910003,358540.0
1677612900,0,2023-02-28 19:35:00,236.929992,236.945297,236.339996,236.474594,433986.0
1677613200,0,2023-02-28 19:40:00,236.490005,236.5,235.949996,235.980102,524471.0
1677613500,0,2023-02-28 19:45:00,236.0,236.490005,235.779998,236.302703,567897.0
1677613800,0,2023-02-28 19:50:00,236.297698,236.539993,235.911605,236.070098,357726.0
1677614100,0,2023-02-28 19:55:00,236.050003,236.139999,235.619995,235.779907,329273.0
1677614400,0,2023-02-28 20:00:00,235.75,235.869995,235.220001,235.25,459430.0
1677614700,0,2023-02-28 20:05:00,235.210006,235.240005,234.729995,235.029998,701283.0
1677615000,0,2023-02-28 20:10:00,235.029998,235.220001,234.300003,234.559997,535134.0
1677615300,0,2023-02-28 20:15:00,234.5363,234.800003,234.190002,234.679901,661251.0
1677615600,0,2023-02-28 20:20:00,234.669998,234.880004,234.050003,234.100006,451839.0
1677615900,0,2023-02-28 20:25:00,234.089996,234.089996,233.580307,233.940002,722593.0
1677616200,0,2023-02-28 20:30:00,233.940002,234.029403,233.5,233.759902,467606.0
1677616500,0,2023-02-28 20:35:00,233.740005,233.809997,233.36,233.800003,495759.0
1677616800,0,2023-02-28 20:40:00,233.800003,233.830001,233.259994,233.589996,563057.0
1677617100,0,2023-02-28 20:45:00,233.600006,233.630004,233.039993,233.089996,561055.0
1677617400,0,2023-02-28 20:50:00,233.089996,233.570007,232.600006,233.254898,985864.0
1677617700,0,2023-02-28 20:55:00,233.259994,233.279998,232.059997,232.100006,1613533.0
1677681000,0,2023-03-01 14:30:00,231.25,232.289993,230.919998,230.949996,4691170.0
1677681300,0,2023-03-01 14:35:00,230.960006,231.539993,229.820007,231.324996,1542958.0
1677681600,0,2023-03-01 14:40:00,231.350006,231.979995,230.399993,231.0,1096921.0
1677681900,0,2023-03-01 14:45:00,231.020004,231.796905,230.695007,231.104995,734302.0
1677682200,0,2023-03-01 14:50:00,231.104995,231.25,229.839996,230.149993,1065325.0
1677682500,0,2023-03-01 14:55:00,230.25,231.155197,229.809997,230.029998,1054788.0
1677682800,0,2023-03-01 15:00:00,230.089996,230.5587,229.179992,229.250106,1187779.0
1677683100,0,2023-03-01 15:05:00,229.279998,229.290695,227.800003,227.910003,1566987.0
1677683400,0,2023-03-01 15:10:00,227.880004,228.080001,227.020004,227.207397,975940.0
1677683700,0,2023-03-01 15:15:00,227.179992,227.640792,226.630004,227.550003,911171.0
1677684000,0,2023-03-01 15:20:00,227.539993,227.629898,227.050003,227.143295,1024684.0
1677684300,0,2023-03-01 15:25:00,227.154998,227.429992,226.86,227.210006,589589.0
1677684600,0,2023-03-01 15:30:00,227.190002,227.25,226.130004,226.779998,792179.0
1677684900,0,2023-03-01 15:35:00,226.779998,228.330001,226.75,227.830001,846187.0
1677685200,0,2023-03-01 15:40:00,227.830001,228.820007,227.779998,228.238494,681573.0
1677685500,0,2023-03-01 15:45:00,228.25,228.639999,227.970001,228.279998,459297.0
1677685800,0,2023-03-01 15:50:00,228.270004,228.270004,227.297393,227.350006,472151.0
1677686100,0,2023-03-01 15:55:00,227.330001,227.589996,226.779998,227.215194,530272.0
1677686400,0,2023-03-01 16:00:00,227.184997,227.190002,226.270095,226.389892,685715.0
1677686700,0,2023-03-01 16:05:00,226.339996,226.5,225.199996,225.315002,811150.0
1677687000,0,2023-03-01 16:10:00,225.300003,225.619903,225.089996,225.449996,716558.0
1677687300,0,2023-03-01 16:15:00,225.490005,225.889007,225.279998,225.479995,525506.0
1677687600,0,2023-03-01 16:20:00,225.5,226.134201,225.350006,225.989898,448250.0
1677687900,0,2023-03-01 16:25:00,226.0,226.350006,225.811004,225.843505,606974.0
1677688200,0,2023-03-01 16:30:00,225.850006,226.279998,225.300003,225.589904,458489.0
1677688500,0,2023-03-01 16:35:00,225.559997,225.660003,225.080001,225.199996,347489.0
1677688800,0,2023-03-01 16:40:00,225.240005,226.11,225.240005,225.939895,454544.0
1677689100,0,2023-03-01 16:45:00,225.960006,227.205001,225.889999,227.11,668740.0
1677689400,0,2023-03-01 16:50:00,227.080001,227.820007,227.009994,227.690002,521312.0
1677689700,0,2023-03-01 16:55:00,227.690002,227.800003,227.216094,227.240097,308935.0
1677690000,0,2023-03-01 17:00:00,227.281402,227.281402,226.699996,226.849899,335208.0
1677690300,0,2023-03-01 17:05:00,226.809692,227.720001,226.719406,227.720001,321718.0
1677690600,0,2023-03-01 17:10:00,227.699996,228.339904,227.210006,227.520004,577280.0
1677690900,0,2023-03-01 17:15:00,227.529998,227.791305,227.288192,227.440002,253387.0
1677691200,0,2023-03-01 17:20:00,227.438003,227.979995,227.309997,227.559997,295131.0
1677691500,0,2023-03-01 17:25:00,227.570007,228.259994,227.539093,227.830001,338310.0
1677691800,0,2023-03-01 17:30:00,227.850006,228.132095,227.710006,227.749893,255012.0
1677692100,0,2023-03-01 17:35:00,227.720001,227.869995,227.270004,227.429992,416892.0
1677692400,0,2023-03-01 17:40:00,227.399993,227.860992,227.300003,227.820907,172610.0
1677692700,0,2023-03-01 17:45:00,227.8199,228.220001,227.61,227.899993,258314.0
1677693000,0,2023-03-01 17:50:00,227.874206,228.36,227.779998,228.100006,267738.0
1677693300,0,2023-03-01 17:55:00,228.130004,228.325195,227.550003,227.630004,252941.0
1677693600,0,2023-03-01 18:00:00,227.649993,227.6734,227.210006,227.428802,286696.0
1677693900,0,2023-03-01 18:05:00,227.439895,227.570007,227.059494,227.100006,271012.0
1677694200,0,2023-03-01 18:10:00,227.089996,227.380004,226.845001,227.365005,291573.0
1677694500,0,2023-03-01 18:15:00,227.354003,227.729995,227.087493,227.345001,250348.0
1677694800,0,2023-03-01 18:20:00,227.350006,227.447692,226.981399,227.009994,187267.0
1677695100,0,2023-03-01 18:25:00,227.009994,227.404998,226.994995,227.175003,171210.0
1677695400,0,2023-03-01 18:30:00,227.179992,227.330001,226.649993,226.666,256431.0
1677695700,0,2023-03-01 18:35:00,226.669998,227.251296,226.539993,227.251296,317391.0
1677696000,0,2023-03-01 18:40:00,227.25,227.329895,226.809997,226.869995,170291.0
1677696300,0,2023-03-01 18:45:00,226.830001,226.899703,226.237197,226.75,376704.0
1677696600,0,2023-03-01 18:50:00,226.740005,226.869003,226.410003,226.759994,267047.0
1677696900,0,2023-03-01 18:55:00,226.759994,227.410003,226.639999,227.199996,320692.0
1677697200,0,2023-03-01 19:00:00,227.199996,227.249893,226.570007,226.830001,263722.0
1677697500,0,2023-03-01 19:05:00,226.820007,226.979995,226.5,226.899307,211154.0
1677697800,0,2023-03-01 19:10:00,226.860107,227.714996,226.860107,227.619995,391910.0
1677698100,0,2023-03-01 19:15:00,227.639999,227.839904,227.260101,227.753799,323837.0
1677698400,0,2023-03-01 19:20:00,227.720504,227.770004,227.300003,227.572402,289105.0
1677698700,0,2023-03-01 19:25:00,227.550094,227.550094,227.010192,227.119995,217235.0
1677699000,0,2023-03-01 19:30:00,227.149993,227.445495,227.0,227.330001,200832.0
1677699300,0,2023-03-01 19:35:00,227.330001,227.699905,227.309997,227.653594,298957.0
1677699600,0,2023-03-01 19:40:00,227.636199,227.649902,227.160003,227.470001,223831.0
1677699900,0,2023-03-01 19:45:00,227.429992,227.619995,227.080001,227.169998,263875.0
1677700200,0,2023-03-01 19:50:00,227.169998,227.169998,226.460006,226.889999,643991.0
1677700500,0,2023-03-01 19:55:00,226.899993,227.089996,226.725006,226.889999,250423.0
1677700800,0,2023-03-01 20:00:00,226.919998,227.380004,226.759994,227.330001,317456.0
1677701100,0,2023-03-01 20:05:00,227.350006,228.089996,227.309997,228.005004,595247.0
1677701400,0,2023-03-01 20:10:00,228.015197,228.160003,227.5,227.613296,373542.0
1677701700,0,2023-03-01 20:15:00,227.660003,228.070007,227.330001,227.789993,464933.0
1677702000,0,2023-03-01 20:20:00,227.820007,227.979995,226.830093,227.190002,511202.0
1677702300,0,2023-03-01 20:25:00,227.169998,227.5,226.850006,227.210006,496391.0
1677702600,0,2023-03-01 20:30:00,227.179992,227.789993,226.979995,227.779998,472564.0
1677702900,0,2023-03-01 20:35:00,227.779998,227.899993,227.36,227.604995,337014.0
1677703200,0,2023-03-01 20:40:00,227.61,227.880004,227.460006,227.720001,326185.0
1677703500,0,2023-03-01 20:45:00,227.729995,227.853195,227.397903,227.740005,349765.0
1677703800,0,2023-03-01 20:50:00,227.740005,227.759994,226.86,227.027603,545413.0
1677704100,0,2023-03-01 20:55:00,227.047698,227.160003,226.649993,226.990005,993692.0
1677767400,0,2023-03-02 14:30:00,224.880004,226.0,224.320007,225.589996,2017252.0
1677767700,0,2023-03-02 14:35:00,225.611694,225.949996,224.539993,225.024993,777703.0
1677768000,0,2023-03-02 14:40:00,225.050003,225.600006,224.490005,225.419906,577937.0
1677768300,0,2023-03-02 14:45:00,225.399993,226.559997,225.330001,225.854995,798593.0
1677768600,0,2023-03-02 14:50:00,225.854995,227.800003,225.550003,227.320098,964992.0
1677768900,0,2023-03-02 14:55:00,227.36,227.449996,226.320007,227.020004,721070.0
1677769200,0,2023-03-02 15:00:00,227.039993,227.990005,226.899993,227.505004,732850.0
1677769500,0,2023-03-02 15:05:00,227.529998,227.707901,226.440002,226.660003,612727.0
1677769800,0,2023-03-02 15:10:00,226.707992,226.990005,226.139999,226.839996,509171.0
1677770100,0,2023-03-02 15:15:00,226.850006,227.449996,226.229995,226.630706,497613.0
1677770400,0,2023-03-02 15:20:00,226.637603,226.660003,225.86,226.279907,571993.0
1677770700,0,2023-03-02 15:25:00,226.1501,227.639999,226.1501,227.5,547817.0
1677771000,0,2023-03-02 15:30:00,227.550003,227.770004,226.949996,227.009994,532784.0
1677771300,0,2023-03-02 15:35:00,227.020401,227.619995,226.649993,226.720001,379984.0
1677771600,0,2023-03-02 15:40:00,226.729995,227.470001,226.570007,227.414993,400502.0
1677771900,0,2023-03-02 15:45:00,227.376007,228.300003,227.130706,227.61,733891.0
1677772200,0,2023-03-02 15:50:00,227.574996,228.139999,227.479995,227.752502,494981.0
1677772500,0,2023-03-02 15:55:00,227.720001,227.839996,227.36,227.452804,387241.0
1677772800,0,2023-03-02 16:00:00,227.470001,227.940002,227.270004,227.338302,469511.0
1677773100,0,2023-03-02 16:05:00,227.330001,227.740005,227.020004,227.395004,394779.0
1677773400,0,2023-03-02 16:10:00,227.399993,227.529998,226.770004,226.850006,452742.0
1677773700,0,2023-03-02 16:15:00,226.878494,227.869995,226.839996,227.389999,424760.0
1677774000,0,2023-03-02 16:20:00,227.410003,227.619995,227.139999,227.175003,210894.0
1677774300,0,2023-03-02 16:25:00,227.210006,227.419998,226.75,226.830001,228712.0
1677774600,0,2023-03-02 16:30:00,226.850006,227.139999,226.710006,226.910003,212563.0
1677774900,0,2023-03-02 16:35:00,226.910003,227.059997,226.720001,227.059997,176592.0
1677775200,0,2023-03-02 16:40:00,227.0634,227.220001,226.729995,226.910003,188215.0
1677775500,0,2023-03-02 16:45:00,226.925003,227.270004,226.86,227.149993,204339.0
1677775800,0,2023-03-02 16:50:00,227.149993,227.509796,226.580001,226.697097,257720.0
1677776100,0,2023-03-02 16:55:00,226.684295,227.050003,226.510101,226.979995,203639.0
1677776400,0,2023-03-02 17:00:00,226.990005,227.389999,226.940002,227.190002,325505.0
1677776700,0,2023-03-02 17:05:00,227.218704,227.509994,227.080093,227.441802,244335.0
1677777000,0,2023-03-02 17:10:00,227.429992,227.850006,227.100006,227.740005,283796.0
1677777300,0,2023-03-02 17:15:00,227.759994,227.889892,227.242797,227.309997,287239.0
1677777600,0,2023-03-02 17:20:00,227.259994,227.449996,226.970001,227.338806,147200.0
1677777900,0,2023-03-02 17:25:00,227.330001,227.880004,227.300003,227.539993,267760.0
1677778200,0,2023-03-02 17:30:00,227.539993,228.429992,227.5,228.300003,430272.0
1677778500,0,2023-03-02 17:35:00,228.300003,228.539993,228.134597,228.272796,347669.0
1677778800,0,2023-03-02 17:40:00,228.279998,228.342193,228.0251,228.059997,271607.0
1677779100,0,2023-03-02 17:45:00,228.059997,228.229995,227.830001,227.940002,201656.0
1677779400,0,2023-03-02 17:50:00,227.929992,228.279998,227.895004,228.122604,188323.0
1677779700,0,2023-03-02 17:55:00,228.139999,228.455993,228.020004,228.310104,251652.0
1677780000,0,2023-03-02 18:00:00,228.339996,228.539993,228.139999,228.169998,272511.0
1677780300,0,2023-03-02 18:05:00,228.149993,228.410003,227.970001,228.301605,214066.0
1677780600,0,2023-03-02 18:10:00,228.309997,228.460006,227.830093,228.107894,245991.0
1677780900,0,2023-03-02 18:15:00,228.059997,228.130004,227.600006,227.854995,185211.0
1677781200,0,2023-03-02 18:20:00,227.869995,227.941101,227.630996,227.774993,145562.0
1677781500,0,2023-03-02 18:25:00,227.800003,227.829605,227.5,227.615005,173261.0
1677781800,0,2023-03-02 18:30:00,227.615005,227.939804,227.541,227.720001,163726.0
1677782100,0,2023-03-02 18:35:00,227.729995,229.440002,227.729995,228.648605,729371.0
1677782400,0,2023-03-02 18:40:00,228.660003,228.899993,228.550094,228.744903,357231.0
1677782700,0,2023-03-02 18:45:00,228.755004,229.5,228.509994,229.300003,474999.0
1677783000,0,2023-03-02 18:50:00,229.324996,230.240005,229.279998,230.100006,708264.0
1677783300,0,2023-03-02 18:55:00,230.139999,231.0,230.020004,230.846893,591760.0
1677783600,0,2023-03-02 19:00:00,230.86,231.660003,230.86,231.294998,697529.0
1677783900,0,2023-03-02 19:05:00,231.289993,231.779998,231.210006,231.544998,548819.0
1677784200,0,2023-03-02 19:10:00,231.559997,232.039993,231.25,231.539993,644767.0
1677784500,0,2023-03-02 19:15:00,231.509994,231.559997,230.850006,231.303405,556457.0
1677784800,0,2023-03-02 19:20:00,231.339996,231.509994,231.070007,231.480606,304423.0
1677785100,0,2023-03-02 19:25:00,231.479995,232.415496,231.277099,232.160003,597036.0
1677785400,0,2023-03-02 19:30:00,232.25,232.454696,232.039993,232.210098,509676.0
1677785700,0,2023-03-02 19:35:00,232.210006,232.229995,231.669998,231.86,502841.0
1677786000,0,2023-03-02 19:40:00,231.880004,232.619995,231.711105,232.328704,400713.0
1677786300,0,2023-03-02 19:45:00,232.320007,232.399993,232.020004,232.240005,275414.0
1677786600,0,2023-03-02 19:50:00,232.240005,232.377304,231.855804,231.926101,306959.0
1677786900,0,2023-03-02 19:55:00,231.899993,232.332992,231.789993,232.100006,436816.0
1677787200,0,2023-03-02 20:00:00,232.059997,232.839996,232.020004,232.161193,548283.0
1677787500,0,2023-03-02 20:05:00,232.130004,232.279998,231.770004,232.248901,438180.0
1677787800,0,2023-03-02 20:10:00,232.220001,232.550003,232.149993,232.192001,390169.0
1677788100,0,2023-03-02 20:15:00,232.229995,232.929992,232.053405,232.053405,553185.0
1677788400,0,2023-03-02 20:20:00,232.059997,232.580001,232.0,232.199996,391034.0
1677788700,0,2023-03-02 20:25:00,232.205001,232.799896,232.179992,232.460006,358370.0
1677789000,0,2023-03-02 20:30:00,232.449996,233.029998,232.449996,233.009994,549857.0
1677789300,0,2023-03-02 20:35:00,233.0,233.804,232.871398,233.539901,815155.0
1677789600,0,2023-03-02 20:40:00,233.509994,233.719894,233.179992,233.259994,639585.0
1677789900,0,2023-03-02 20:45:00,233.25,233.600006,233.173095,233.554794,454975.0
1677790200,0,2023-03-02 20:50:00,233.550003,233.550003,232.279998,232.800003,979652.0
1677790500,0,2023-03-02 20:55:00,232.809997,233.164993,232.809997,233.149993,1059500.0
1677853800,0,2023-03-03 14:30:00,233.199996,234.929992,232.300003,232.934799,2480073.0
1677854100,0,2023-03-03 14:35:00,232.889999,234.199905,232.479995,232.916,1009181.0
1677854400,0,2023-03-03 14:40:00,232.895004,233.449005,232.570007,232.736892,613664.0
1677854700,0,2023-03-03 14:45:00,232.806594,233.679992,232.770004,233.059997,731753.0
1677855000,0,2023-03-03 14:50:00,233.109497,234.052993,232.607498,233.654998,672467.0
1677855300,0,2023-03-03 14:55:00,233.651992,233.929992,232.979995,233.259994,582496.0
1677855600,0,2023-03-03 15:00:00,233.259994,233.660003,231.509994,232.399993,1025170.0
1677855900,0,2023-03-03 15:05:00,232.399993,232.460006,231.300003,231.675003,729745.0
1677856200,0,2023-03-03 15:10:00,231.675003,233.100006,231.309997,233.100006,691375.0
1677856500,0,2023-03-03 15:15:00,233.100006,233.589996,232.910003,233.419998,576281.0
1677856800,0,2023-03-03 15:20:00,233.440002,233.520004,232.710006,233.410003,503394.0
1677857100,0,2023-03-03 15:25:00,233.399993,233.699905,232.9664,233.410095,479030.0
1677857400,0,2023-03-03 15:30:00,233.440002,233.850006,233.220001,233.400207,482929.0
1677857700,0,2023-03-03 15:35:00,233.410003,233.529998,233.080001,233.131805,353371.0
1677858000,0,2023-03-03 15:40:00,233.11,233.800003,232.815002,233.759994,513785.0
1677858300,0,2023-03-03 15:45:00,233.789993,234.100006,233.421295,233.490005,474335.0
1677858600,0,2023-03-03 15:50:00,233.490005,233.660003,232.839996,233.029998,459128.0
1677858900,0,2023-03-03 15:55:00,233.029998,233.289993,232.449996,232.618804,428392.0
1677859200,0,2023-03-03 16:00:00,232.61,233.039993,232.5,232.689895,334194.0
1677859500,0,2023-03-03 16:05:00,232.669998,232.993606,232.450103,232.494598,297716.0
1677859800,0,2023-03-03 16:10:00,232.449996,232.8199,231.86,232.535003,472895.0
1677860100,0,2023-03-03 16:15:00,232.520004,232.949996,232.414993,232.600006,303392.0
1677860400,0,2023-03-03 16:20:00,232.580001,232.619995,232.090103,232.550003,280212.0
1677860700,0,2023-03-03 16:25:00,232.550003,232.589904,232.169998,232.339996,201134.0
1677861000,0,2023-03-03 16:30:00,232.346496,232.729995,232.059997,232.175292,332140.0
1677861300,0,2023-03-03 16:35:00,232.139999,232.570007,231.810104,231.871597,329363.0
1677861600,0,2023-03-03 16:40:00,231.875,231.990005,231.399993,231.529998,339540.0
1677861900,0,2023-03-03 16:45:00,231.550003,231.969894,231.386398,231.865005,281756.0
1677862200,0,2023-03-03 16:50:00,231.882995,232.589996,231.830001,232.563796,439258.0
1677862500,0,2023-03-03 16:55:00,232.571105,232.739898,232.399993,232.580001,381680.0
1677862800,0,2023-03-03 17:00:00,232.580001,233.0,232.509994,232.779998,309050.0
1677863100,0,2023-03-03 17:05:00,232.800003,233.130004,232.740005,232.975006,261413.0
1677863400,0,2023-03-03 17:10:00,232.975006,233.389999,232.940002,233.298004,306932.0
1677863700,0,2023-03-03 17:15:00,233.289993,233.330001,233.039993,233.179992,240276.0
1677864000,0,2023-03-03 17:20:00,233.220001,233.440002,233.11,233.350006,228808.0
1677864300,0,2023-03-03 17:25:00,233.399993,233.759994,233.380096,233.75,364844.0
1677864600,0,2023-03-03 17:30:00,233.770004,233.940002,233.419799,233.520004,316797.0
1677864900,0,2023-03-03 17:35:00,233.516296,233.800003,233.460006,233.779998,248700.0
1677865200,0,2023-03-03 17:40:00,233.789993,233.929992,233.580001,233.889999,186675.0
1677865500,0,2023-03-03 17:45:00,233.917999,234.829895,233.889999,234.809402,600872.0
1677865800,0,2023-03-03 17:50:00,234.800003,234.989898,234.570007,234.970001,383482.0
1677866100,0,2023-03-03 17:55:00,234.970001,235.460006,234.839996,235.359695,525836.0
1677866400,0,2023-03-03 18:00:00,235.380004,235.479995,234.869995,235.054992,362139.0
1677866700,0,2023-03-03 18:05:00,235.059997,235.399993,234.995101,235.2901,272817.0
1677867000,0,2023-03-03 18:10:00,235.300003,235.990005,235.294998,235.929992,478617.0
1677867300,0,2023-03-03 18:15:00,235.907302,235.970001,235.210006,235.429992,351179.0
1677867600,0,2023-03-03 18:20:00,235.440002,235.526992,235.119995,235.364395,283702.0
1677867900,0,2023-03-03 18:25:00,235.381607,236.070007,235.380004,235.669906,439828.0
1677868200,0,2023-03-03 18:30:00,235.699996,235.899993,235.399993,235.539993,256461.0
1677868500,0,2023-03-03 18:35:00,235.524993,235.910003,235.524993,235.776306,204237.0
1677868800,0,2023-03-03 18:40:00,235.800003,235.960006,235.580001,235.880004,213196.0
1677869100,0,2023-03-03 18:45:00,235.899993,236.300003,235.809997,236.259994,407264.0
1677869400,0,2023-03-03 18:50:00,236.250106,236.270004,235.957199,236.184997,288277.0
1677869700,0,2023-03-03 18:55:00,236.160003,236.279998,236.029998,236.229995,273782.0
1677870000,0,2023-03-03 19:00:00,236.220001,236.330001,236.160003,236.199996,288438.0
1677870300,0,2023-03-03 19:05:00,236.200103,236.570007,236.169998,236.490005,373821.0
1677870600,0,2023-03-03 19:10:00,236.499893,236.839904,236.350006,236.729995,375540.0
1677870900,0,2023-03-03 19:15:00,236.720001,236.839996,236.580001,236.679992,233173.0
1677871200,0,2023-03-03 19:20:00,236.660003,236.970001,236.649993,236.940002,369656.0
1677871500,0,2023-03-03 19:25:00,236.929992,237.039993,236.690002,236.970596,394113.0
1677871800,0,2023-03-03 19:30:00,236.970001,237.289993,236.869995,237.257995,507078.0
1677872100,0,2023-03-03 19:35:00,237.270004,237.380004,237.0,237.115005,585189.0
1677872400,0,2023-03-03 19:40:00,237.11,237.419998,236.883193,237.376205,447604.0
1677872700,0,2023-03-03 19:45:00,237.389999,237.570007,237.130004,237.490005,419654.0
1677873000,0,2023-03-03 19:50:00,237.479995,237.570007,237.36,237.429992,388641.0
1677873300,0,2023-03-03 19:55:00,237.410003,238.160003,237.4001,238.119995,764611.0
1677873600,0,2023-03-03 20:00:00,238.149993,238.378997,237.919998,238.299896,617442.0
1677873900,0,2023-03-03 20:05:00,238.300003,238.740005,238.110504,238.544998,673194.0
1677874200,0,2023-03-03 20:10:00,238.539993,238.550003,237.869995,237.949996,543462.0
1677874500,0,2023-03-03 20:15:00,237.956695,238.25,237.830001,237.949996,448746.0
1677874800,0,2023-03-03 20:20:00,237.960006,238.419998,237.929992,238.339996,510667.0
1677875100,0,2023-03-03 20:25:00,238.345001,238.399993,237.740005,238.169998,519226.0
1677875400,0,2023-03-03 20:30:00,238.167098,238.36,238.009994,238.070007,398219.0
1677875700,0,2023-03-03 20:35:00,238.059997,238.119995,237.809997,238.019897,419780.0
1677876000,0,2023-03-03 20:40:00,237.979995,238.080001,237.75,237.960006,445396.0
1677876300,0,2023-03-03 20:45:00,237.960006,238.179199,237.770004,238.089996,565074.0
1677876600,0,2023-03-03 20:50:00,238.11,238.649993,237.919998,238.460006,895757.0
1677876900,0,2023-03-03 20:55:00,238.449996,239.0,238.369995,238.899993,1638084.0
1678113000,0,2023-03-06 14:30:00,238.910003,240.089996,238.050003,238.240005,2731649.0
1678113300,0,2023-03-06 14:35:00,238.229995,238.289993,236.970001,237.820007,1052499.0
1678113600,0,2023-03-06 14:40:00,237.850006,238.990005,237.559997,238.669998,873636.0
1678113900,0,2023-03-06 14:45:00,238.699996,238.759994,237.310104,237.884994,738854.0
1678114200,0,2023-03-06 14:50:00,237.860504,238.570007,237.479995,238.235,571805.0
1678114500,0,2023-03-06 14:55:00,238.280105,238.523803,237.61,238.210006,465074.0
1678114800,0,2023-03-06 15:00:00,238.240005,238.244995,237.36,237.619903,521904.0
1678115100,0,2023-03-06 15:05:00,237.580001,238.449905,236.789993,238.029006,828875.0
1678115400,0,2023-03-06 15:10:00,238.000106,238.940002,238.000106,238.940002,611173.0
1678115700,0,2023-03-06 15:15:00,238.945007,239.699996,238.910003,239.509994,823723.0
1678116000,0,2023-03-06 15:20:00,239.520004,240.959594,239.429992,240.86,1191577.0
1678116300,0,2023-03-06 15:25:00,240.844802,241.36,240.539993,241.240005,1084007.0
1678116600,0,2023-03-06 15:30:00,241.259994,241.479904,240.100006,240.199996,962654.0
1678116900,0,2023-03-06 15:35:00,240.179992,241.029998,239.889999,240.940505,877891.0
1678117200,0,2023-03-06 15:40:00,240.955001,241.990005,240.830001,241.934997,914498.0
1678117500,0,2023-03-06 15:45:00,241.919998,242.440002,241.699996,241.901397,983764.0
1678117800,0,2023-03-06 15:50:00,241.929992,242.11,241.580001,241.914993,597073.0
1678118100,0,2023-03-06 15:55:00,241.910003,242.479995,241.638,241.929992,704727.0
1678118400,0,2023-03-06 16:00:00,241.889999,241.960006,241.580001,241.580001,125108.0
1678118700,0,2023-03-06 16:05:00,241.824996,241.940002,241.380004,241.604995,815633.0
1678119000,0,2023-03-06 16:10:00,241.619995,241.830001,241.229995,241.558105,433068.0
1678119300,0,2023-03-06 16:15:00,241.589996,241.600006,241.11,241.268798,324860.0
1678119600,0,2023-03-06 16:20:00,241.259994,241.269897,240.61,240.839996,456989.0
1678119900,0,2023-03-06 16:25:00,240.845001,241.029907,240.270004,240.649993,416728.0
1678120200,0,2023-03-06 16:30:00,240.639999,240.799896,240.220001,240.789001,405620.0
1678120500,0,2023-03-06 16:35:00,240.779998,240.910003,240.139999,240.36,497216.0
1678120800,0,2023-03-06 16:40:00,240.380096,240.397598,239.449996,239.699905,706658.0
1678121100,0,2023-03-06 16:45:00,239.699905,240.039993,239.25,239.693893,521795.0
1678121400,0,2023-03-06 16:50:00,239.710006,239.850006,239.626495,239.690002,90215.0
1678121700,0,2023-03-06 16:55:00,240.235,240.470001,240.059997,240.309997,805653.0
1678122000,0,2023-03-06 17:00:00,240.304992,240.518005,240.029998,240.190002,388307.0
1678122300,0,2023-03-06 17:05:00,240.180099,240.180099,239.589294,239.789901,285150.0
1678122600,0,2023-03-06 17:10:00,239.820007,240.179992,239.720001,240.179992,270874.0
1678122900,0,2023-03-06 17:15:00,240.178894,240.479995,239.899993,240.429992,254494.0
1678123200,0,2023-03-06 17:20:00,240.440002,240.469894,239.639999,239.649993,357982.0
1678123500,0,2023-03-06 17:25:00,239.645004,239.865005,239.380004,239.639999,329637.0
1678123800,0,2023-03-06 17:30:00,239.639999,239.839996,239.350006,239.660003,286358.0
1678124100,0,2023-03-06 17:35:00,239.619995,240.234497,239.470001,239.749893,343337.0
1678124400,0,2023-03-06 17:40:00,239.710006,239.960006,238.919998,238.929992,363560.0
1678124700,0,2023-03-06 17:45:00,238.910003,238.984497,238.199996,238.220092,422142.0
1678125000,0,2023-03-06 17:50:00,238.220397,238.361602,237.770004,238.309997,451162.0
1678125300,0,2023-03-06 17:55:00,238.320007,238.320007,237.929992,238.080001,240340.0
1678125600,0,2023-03-06 18:00:00,238.009994,238.199996,237.7164,238.054992,249604.0
1678125900,0,2023-03-06 18:05:00,238.080001,238.320007,237.770004,237.929992,308384.0
1678126200,0,2023-03-06 18:10:00,237.934997,238.119903,237.770004,238.020004,218883.0
1678126500,0,2023-03-06 18:15:00,237.990005,238.240005,237.539993,238.149993,353353.0
1678126800,0,2023-03-06 18:20:00,238.160003,238.380004,237.869995,238.235,236090.0
1678127100,0,2023-03-06 18:25:00,238.210006,238.472198,237.800094,238.189697,300271.0
1678127400,0,2023-03-06 18:30:00,238.130004,238.160003,237.339996,237.345001,290573.0
1678127700,0,2023-03-06 18:35:00,237.330001,237.350006,236.520004,236.789993,527868.0
1678128000,0,2023-03-06 18:40:00,236.789993,237.339996,236.710006,237.177902,274250.0
1678128300,0,2023-03-06 18:45:00,237.169998,237.183807,236.639999,236.740005,300155.0
1678128600,0,2023-03-06 18:50:00,236.724197,236.979995,236.509994,236.849899,321756.0
1678128900,0,2023-03-06 18:55:00,236.839996,237.220001,236.669998,236.920593,325975.0
1678129200,0,2023-03-06 19:00:00,236.929992,237.119995,236.710006,237.087905,322701.0
1678129500,0,2023-03-06 19:05:00,237.094894,237.255905,236.910003,237.080001,506713.0
1678129800,0,2023-03-06 19:10:00,237.100006,237.589996,236.779998,237.479995,418255.0
1678130100,0,2023-03-06 19:15:00,237.470001,237.470001,236.740005,236.740005,397110.0
1678130400,0,2023-03-06 19:20:00,236.739898,236.960006,236.490005,236.759994,371843.0
1678130700,0,2023-03-06 19:25:00,236.764999,236.899993,236.509994,236.769897,263731.0
1678131000,0,2023-03-06 19:30:00,236.759994,237.2462,236.690002,236.835006,389664.0
1678131300,0,2023-03-06 19:35:00,236.821502,236.988998,236.729995,236.926895,405602.0
1678131600,0,2023-03-06 19:40:00,236.929992,237.559997,236.759994,237.539993,374688.0
1678131900,0,2023-03-06 19:45:00,237.529998,237.529998,236.753494,236.779998,369966.0
1678132200,0,2023-03-06 19:50:00,236.770004,237.039993,236.419998,237.039993,379320.0
1678132500,0,2023-03-06 19:55:00,237.009994,237.309906,236.679992,236.919692,386720.0
1678132800,0,2023-03-06 20:00:00,236.904998,237.229995,236.600006,236.610107,280719.0
1678133100,0,2023-03-06 20:05:00,236.649993,236.929901,236.330001,236.917999,395386.0
1678133400,0,2023-03-06 20:10:00,236.910003,237.026,236.050003,236.199996,406565.0
1678133700,0,2023-03-06 20:15:00,236.179992,236.289993,235.800003,236.139999,435618.0
1678134000,0,2023-03-06 20:20:00,236.039993,236.109893,235.559997,235.61,423013.0
1678134300,0,2023-03-06 20:25:00,235.607604,235.75,235.2509,235.285003,435522.0
1678134600,0,2023-03-06 20:30:00,235.270004,235.770004,235.179992,235.300003,523538.0
1678134900,0,2023-03-06 20:35:00,235.309997,235.479995,234.979995,235.179992,653416.0
1678135200,0,2023-03-06 20:40:00,235.169998,235.509994,235.039993,235.291503,534515.0
1678135500,0,2023-03-06 20:45:00,235.309997,235.741897,235.210006,235.580001,534376.0
1678135800,0,2023-03-06 20:50:00,235.61,235.720001,234.869995,235.020004,562463.0
1678136100,0,2023-03-06 20:55:00,235.009994,235.75,234.975006,235.539993,1138321.0
1678199400,0,2023-03-07 14:30:00,236.0,237.789993,235.251098,237.299194,1645491.0
1678199700,0,2023-03-07 14:35:00,237.289993,238.539993,237.029998,237.889999,811522.0
1678200000,0,2023-03-07 14:40:00,237.910003,238.449996,237.419998,237.533294,730480.0
1678200300,0,2023-03-07 14:45:00,237.509994,238.509994,237.430099,238.302795,673555.0
1678200600,0,2023-03-07 14:50:00,238.300003,238.399902,237.529998,237.869995,561123.0
1678200900,0,2023-03-07 14:55:00,237.889999,237.899993,237.160003,237.419906,435260.0
1678201200,0,2023-03-07 15:00:00,237.369995,237.399993,233.889999,234.009994,1813994.0
1678201500,0,2023-03-07 15:05:00,233.9962,234.5,233.293792,234.095001,1008886.0
1678201800,0,2023-03-07 15:10:00,234.119995,235.130004,233.759994,234.729995,879519.0
1678202100,0,2023-03-07 15:15:00,234.75,234.919998,234.059997,234.410003,564581.0
1678202400,0,2023-03-07 15:20:00,234.460006,236.779998,234.320007,235.890106,959597.0
1678202700,0,2023-03-07 15:25:00,235.9001,236.699996,235.600006,236.5979,706527.0
1678203000,0,2023-03-07 15:30:00,236.567504,238.954696,236.039993,238.350006,1266997.0
1678203300,0,2023-03-07 15:35:00,238.36,239.479995,238.270004,238.470092,1294078.0
1678203600,0,2023-03-07 15:40:00,238.476104,238.612594,237.020004,237.350006,896305.0
1678203900,0,2023-03-07 15:45:00,237.320007,238.339996,237.089996,237.899993,819843.0
1678204200,0,2023-03-07 15:50:00,237.853103,237.970001,236.449996,237.169998,681735.0
1678204500,0,2023-03-07 15:55:00,237.169998,237.272399,236.236404,236.375,543009.0
1678204800,0,2023-03-07 16:00:00,236.350006,237.423004,236.149993,237.320007,631315.0
1678205100,0,2023-03-07 16:05:00,237.347793,237.869995,237.149993,237.432006,579437.0
1678205400,0,2023-03-07 16:10:00,237.369995,238.160003,236.929992,236.952194,619910.0
1678205700,0,2023-03-07 16:15:00,236.960006,236.964996,236.174697,236.369995,441894.0
1678206000,0,2023-03-07 16:20:00,236.330001,236.914993,236.119995,236.799697,447744.0
1678206300,0,2023-03-07 16:25:00,236.779998,237.255004,236.589996,236.809997,490272.0
1678206600,0,2023-03-07 16:30:00,236.820007,237.345092,236.699996,236.899993,412283.0
1678206900,0,2023-03-07 16:35:00,236.949996,238.369995,236.949996,238.180999,659401.0
1678207200,0,2023-03-07 16:40:00,238.219894,239.960006,237.839996,239.960006,1174508.0
1678207500,0,2023-03-07 16:45:00,239.940002,240.899993,239.730895,240.764801,1346652.0
1678207800,0,2023-03-07 16:50:00,240.759994,240.990005,240.279998,240.399993,936069.0
1678208100,0,2023-03-07 16:55:00,240.380004,240.410003,239.422393,239.577804,783639.0
1678208400,0,2023-03-07 17:00:00,239.567993,239.979995,239.229995,239.240005,577324.0
1678208700,0,2023-03-07 17:05:00,239.259994,239.539993,239.070007,239.389999,449987.0
1678209000,0,2023-03-07 17:10:00,239.399993,239.850006,238.75,238.86,637644.0
1678209300,0,2023-03-07 17:15:00,238.86,239.699996,238.580001,239.661804,531340.0
1678209600,0,2023-03-07 17:20:00,239.699996,240.740005,239.5,239.8264,970556.0
1678209900,0,2023-03-07 17:25:00,239.839996,241.119995,239.785003,240.239593,921487.0
1678210200,0,2023-03-07 17:30:00,240.240005,240.445495,239.770004,239.979904,406223.0
1678210500,0,2023-03-07 17:35:00,239.969894,240.25,239.300003,239.669998,438477.0
1678210800,0,2023-03-07 17:40:00,239.630004,240.089996,239.509994,239.940002,403589.0
1678211100,0,2023-03-07 17:45:00,239.979995,241.070007,239.899993,240.923599,612346.0
1678211400,0,2023-03-07 17:50:00,240.945007,241.25,240.160003,240.259994,739201.0
1678211700,0,2023-03-07 17:55:00,240.270004,240.460006,239.970199,240.199996,335575.0
1678212000,0,2023-03-07 18:00:00,240.160003,240.258499,239.721206,239.815002,409740.0
1678212300,0,2023-03-07 18:05:00,239.839904,239.889999,239.436203,239.445907,398179.0
1678212600,0,2023-03-07 18:10:00,239.419998,239.508895,238.740005,238.956497,473740.0
1678212900,0,2023-03-07 18:15:00,238.940002,239.020004,238.460098,238.567794,336585.0
1678213200,0,2023-03-07 18:20:00,238.589996,238.669998,238.050003,238.104293,338508.0
1678213500,0,2023-03-07 18:25:00,238.115005,238.490005,237.949996,238.169998,388086.0
1678213800,0,2023-03-07 18:30:00,238.130004,238.979995,238.020004,238.380004,431783.0
1678214100,0,2023-03-07 18:35:00,238.345596,238.345596,237.130004,237.159896,548204.0
1678214400,0,2023-03-07 18:40:00,237.159896,237.229995,236.102294,236.190002,602592.0
1678214700,0,2023-03-07 18:45:00,236.179992,236.399993,235.050003,235.404998,805450.0
1678215000,0,2023-03-07 18:50:00,235.399993,235.949996,235.199996,235.345001,673501.0
1678215300,0,2023-03-07 18:55:00,235.339996,235.86,235.320007,235.393798,379479.0
1678215600,0,2023-03-07 19:00:00,235.399993,235.770004,235.100006,235.175003,514053.0
1678215900,0,2023-03-07 19:05:00,235.190002,235.649993,235.140792,235.414993,431071.0
1678216200,0,2023-03-07 19:10:00,235.410507,235.740005,235.259994,235.470001,335421.0
1678216500,0,2023-03-07 19:15:00,235.470001,235.660003,235.050003,235.225006,547831.0
1678216800,0,2023-03-07 19:20:00,235.25,235.389999,234.25,234.496002,747525.0
1678217100,0,2023-03-07 19:25:00,234.479995,234.710006,234.130004,234.234695,513426.0
1678217400,0,2023-03-07 19:30:00,234.190002,234.479995,234.079605,234.249404,400845.0
1678217700,0,2023-03-07 19:35:00,234.220001,234.380004,233.720001,233.779998,483620.0
1678218000,0,2023-03-07 19:40:00,233.779998,234.0,233.550003,233.586898,317254.0
1678218300,0,2023-03-07 19:45:00,233.570007,234.047302,233.539993,233.779998,463926.0
1678218600,0,2023-03-07 19:50:00,233.759994,233.949996,233.550003,233.716003,280415.0
1678218900,0,2023-03-07 19:55:00,233.710006,233.770004,233.210006,233.539993,473762.0
1678219200,0,2023-03-07 20:00:00,233.539993,234.536102,233.380004,234.089996,585492.0
1678219500,0,2023-03-07 20:05:00,234.070007,234.509994,234.015396,234.065002,395365.0
1678219800,0,2023-03-07 20:10:00,234.050003,234.419998,233.850006,234.161407,390102.0
1678220100,0,2023-03-07 20:15:00,234.190002,234.7191,234.190002,234.610198,450431.0
1678220400,0,2023-03-07 20:20:00,234.600006,234.600006,233.669998,233.797897,473596.0
1678220700,0,2023-03-07 20:25:00,233.774993,233.789993,233.080001,233.199996,494065.0
1678221000,0,2023-03-07 20:30:00,233.220001,233.649993,233.130004,233.481399,477094.0
1678221300,0,2023-03-07 20:35:00,233.487197,234.229995,233.279998,233.929992,506790.0
1678221600,0,2023-03-07 20:40:00,233.910003,234.129898,233.660003,233.75,367042.0
1678221900,0,2023-03-07 20:45:00,233.770401,233.899993,233.589996,233.735,362022.0
1678222200,0,2023-03-07 20:50:00,233.75,233.779998,232.809997,232.839996,802945.0
1678222500,0,2023-03-07 20:55:00,232.880004,233.179992,232.410003,232.910003,1156690.0
1678285800,0,2023-03-08 14:30:00,234.869995,236.699996,234.235,234.929992,2232270.0
1678286100,0,2023-03-08 14:35:00,234.929992,235.75,234.679992,235.455001,854618.0
1678286400,0,2023-03-08 14:40:00,235.509994,236.188995,234.800003,234.929992,984626.0
1678286700,0,2023-03-08 14:45:00,234.929992,236.179992,234.929992,235.816802,962195.0
1678287000,0,2023-03-08 14:50:00,235.783798,236.850006,235.580001,236.440002,1117877.0
1678287300,0,2023-03-08 14:55:00,236.4505,238.199996,236.309997,237.470001,1387190.0
1678287600,0,2023-03-08 15:00:00,237.486206,237.689895,235.500106,236.582992,1430473.0
1678287900,0,2023-03-08 15:05:00,236.509994,237.979995,236.3768,237.720001,813821.0
1678288200,0,2023-03-08 15:10:00,237.758605,238.453506,237.419998,237.881195,1038881.0
1678288500,0,2023-03-08 15:15:00,237.839996,238.100006,236.339996,237.020004,1049490.0
1678288800,0,2023-03-08 15:20:00,237.039993,239.100006,236.550094,238.990097,1260838.0
1678289100,0,2023-03-08 15:25:00,239.0,239.300003,238.419998,238.586105,970383.0
1678289400,0,2023-03-08 15:30:00,238.559997,239.600006,238.089996,239.149993,932586.0
1678289700,0,2023-03-08 15:35:00,239.149993,239.561004,238.919998,239.309997,630767.0
1678290000,0,2023-03-08 15:40:00,239.328094,240.139999,239.080001,239.369995,1155119.0
1678290300,0,2023-03-08 15:45:00,239.61,239.740005,238.410003,238.465698,838361.0
1678290600,0,2023-03-08 15:50:00,238.467697,238.832107,238.11,238.759994,628195.0
1678290900,0,2023-03-08 15:55:00,238.733703,239.0,238.220092,238.294998,571797.0
1678291200,0,2023-03-08 16:00:00,238.339996,238.850006,238.020004,238.589996,467636.0
1678291500,0,2023-03-08 16:05:00,238.600006,239.800003,238.600006,239.247299,802169.0
1678291800,0,2023-03-08 16:10:00,239.229995,239.494995,238.630798,238.752502,449727.0
1678292100,0,2023-03-08 16:15:00,238.742599,238.906097,238.309997,238.489898,430105.0
1678292400,0,2023-03-08 16:20:00,238.490005,238.779998,238.351898,238.410003,310310.0
1678292700,0,2023-03-08 16:25:00,238.440002,239.070007,238.139999,238.279998,499007.0
1678293000,0,2023-03-08 16:30:00,238.259994,238.337997,237.130004,237.229995,680618.0
1678293300,0,2023-03-08 16:35:00,237.229995,238.119995,236.86,238.119995,727043.0
1678293600,0,2023-03-08 16:40:00,238.100006,238.804992,238.089996,238.713104,718470.0
1678293900,0,2023-03-08 16:45:00,238.700393,239.649993,238.700393,239.580001,663963.0
1678294200,0,2023-03-08 16:50:00,239.559997,239.742996,239.179992,239.629898,564329.0
1678294500,0,2023-03-08 16:55:00,239.615005,239.990005,239.4971,239.954101,634407.0
1678294800,0,2023-03-08 17:00:00,239.960006,240.350006,239.529998,239.664596,884853.0
1678295100,0,2023-03-08 17:05:00,239.679992,239.889999,239.210006,239.2816,524403.0
1678295400,0,2023-03-08 17:10:00,239.339904,239.595504,238.830001,239.225006,442772.0
1678295700,0,2023-03-08 17:15:00,239.210006,239.419998,239.0,239.154998,487748.0
1678296000,0,2023-03-08 17:20:00,239.154998,239.259902,238.722,239.147293,403441.0
1678296300,0,2023-03-08 17:25:00,239.115005,239.249893,238.300003,238.456604,489100.0
1678296600,0,2023-03-08 17:30:00,238.479995,238.580001,237.8638,238.539199,515891.0
1678296900,0,2023-03-08 17:35:00,238.539993,239.149902,238.442703,238.889602,514788.0
1678297200,0,2023-03-08 17:40:00,238.889999,239.100006,238.809997,238.910095,317106.0
1678297500,0,2023-03-08 17:45:00,238.919998,239.485,238.890106,239.265502,529922.0
1678297800,0,2023-03-08 17:50:00,239.25,239.309997,238.779998,238.902801,370794.0
1678298100,0,2023-03-08 17:55:00,238.919998,239.079895,238.520004,239.039993,435012.0
1678298400,0,2023-03-08 18:00:00,239.070007,239.279998,238.200103,238.320007,541058.0
1678298700,0,2023-03-08 18:05:00,238.339996,239.059997,238.275497,238.340103,439261.0
1678299000,0,2023-03-08 18:10:00,238.349899,238.808898,238.100006,238.315002,391682.0
1678299300,0,2023-03-08 18:15:00,238.289993,238.399993,237.750701,238.173599,457382.0
1678299600,0,2023-03-08 18:20:00,238.205001,239.149993,238.030105,238.912704,426487.0
1678299900,0,2023-03-08 18:25:00,238.914993,239.0,238.480102,238.639999,319475.0
1678300200,0,2023-03-08 18:30:00,238.649902,239.119995,238.380004,238.982894,407228.0
1678300500,0,2023-03-08 18:35:00,239.009902,239.149993,238.529998,238.535003,291960.0
1678300800,0,2023-03-08 18:40:00,238.550003,238.639999,238.020004,238.479995,399294.0
1678301100,0,2023-03-08 18:45:00,238.440002,238.570007,238.25,238.289993,222213.0
1678301400,0,2023-03-08 18:50:00,238.289993,238.599899,237.929992,238.550003,430632.0
1678301700,0,2023-03-08 18:55:00,238.589996,238.789993,238.059997,238.220001,304262.0
1678302000,0,2023-03-08 19:00:00,238.197006,238.429992,238.100006,238.294998,175948.0
1678302300,0,2023-03-08 19:05:00,238.309997,239.289993,238.100006,239.220001,389736.0
1678302600,0,2023-03-08 19:10:00,239.220001,239.5,239.059997,239.175003,433499.0
1678302900,0,2023-03-08 19:15:00,239.119995,239.570007,239.059997,239.190002,389097.0
1678303200,0,2023-03-08 19:20:00,239.160003,239.800003,238.949996,239.300003,478482.0
1678303500,0,2023-03-08 19:25:00,239.309997,239.949996,239.280105,239.780105,408025.0
1678303800,0,2023-03-08 19:30:00,239.779998,239.896499,239.419998,239.739898,378011.0
1678304100,0,2023-03-08 19:35:00,239.735,240.229995,239.533004,239.940002,570121.0
1678304400,0,2023-03-08 19:40:00,239.919998,240.080001,239.649993,239.770004,315086.0
1678304700,0,2023-03-08 19:45:00,239.729995,239.9225,239.619995,239.770004,282862.0
1678305000,0,2023-03-08 19:50:00,239.759994,239.779998,239.339996,239.779998,381255.0
1678305300,0,2023-03-08 19:55:00,239.740005,239.830001,239.570007,239.731994,283427.0
1678305600,0,2023-03-08 20:00:00,239.759994,239.979995,239.179992,239.179992,393175.0
1678305900,0,2023-03-08 20:05:00,239.169998,239.649993,238.720001,239.572006,478276.0
1678306200,0,2023-03-08 20:10:00,239.589996,239.639999,239.240005,239.279998,313674.0
1678306500,0,2023-03-08 20:15:00,239.25,239.270004,238.729995,238.738998,359715.0
1678306800,0,2023-03-08 20:20:00,238.729995,239.413803,238.720001,239.119094,402461.0
1678307100,0,2023-03-08 20:25:00,239.139999,239.539901,239.100006,239.479995,343190.0
1678307400,0,2023-03-08 20:30:00,239.460998,239.850006,239.399993,239.630004,465163.0
1678307700,0,2023-03-08 20:35:00,239.630004,240.679992,239.600006,240.440002,819040.0
1678308000,0,2023-03-08 20:40:00,240.460006,241.36,240.4225,241.331405,848358.0
1678308300,0,2023-03-08 20:45:00,241.320007,241.880004,241.170898,241.393707,961900.0
1678308600,0,2023-03-08 20:50:00,241.399993,241.789993,240.850006,241.449996,993580.0
1678308900,0,2023-03-08 20:55:00,241.449996,242.0,241.369995,241.850006,1693415.0
1678372200,0,2023-03-09 14:30:00,241.75,243.199996,241.600006,242.942993,3226503.0
1678372500,0,2023-03-09 14:35:00,242.919998,243.089996,241.25,242.25,1364170.0
1678372800,0,2023-03-09 14:40:00,242.230895,242.449996,240.679992,241.382003,1178459.0
1678373100,0,2023-03-09 14:45:00,241.440002,242.729995,241.149993,242.464996,1079550.0
1678373400,0,2023-03-09 14:50:00,242.479995,242.899993,241.889999,242.619995,1125780.0
1678373700,0,2023-03-09 14:55:00,242.669998,243.829193,242.399993,243.649993,1191673.0
1678374000,0,2023-03-09 15:00:00,243.679992,244.119995,243.279998,243.554992,1104236.0
1678374300,0,2023-03-09 15:05:00,243.539993,244.350006,243.199996,244.279998,922494.0
1678374600,0,2023-03-09 15:10:00,244.300003,244.539993,242.649993,242.770004,1144028.0
1678374900,0,2023-03-09 15:15:00,242.759994,243.050003,241.050003,241.260299,1152497.0
1678375200,0,2023-03-09 15:20:00,241.289993,241.800003,240.720001,240.869995,910272.0
1678375500,0,2023-03-09 15:25:00,240.869995,241.61,240.720001,241.509994,629761.0
1678375800,0,2023-03-09 15:30:00,241.520004,242.399993,241.289993,242.255004,733228.0
1678376100,0,2023-03-09 15:35:00,242.246597,242.75,242.169998,242.589996,638719.0
1678376400,0,2023-03-09 15:40:00,242.570007,242.699996,241.86,241.979995,532241.0
1678376700,0,2023-03-09 15:45:00,242.009994,242.029998,241.61,241.677505,91687.0
1678377000,0,2023-03-09 15:50:00,241.966705,242.169906,241.699996,241.866195,933683.0
1678377300,0,2023-03-09 15:55:00,241.8824,241.8824,240.919998,241.300003,502195.0
1678377600,0,2023-03-09 16:00:00,241.259994,241.490005,241.259994,241.464996,102598.0
1678377900,0,2023-03-09 16:05:00,241.904006,241.904006,241.030105,241.350006,942858.0
1678378200,0,2023-03-09 16:10:00,241.320007,241.830001,241.149993,241.828002,440155.0
1678378500,0,2023-03-09 16:15:00,241.830001,242.399993,241.75,241.949996,516790.0
1678378800,0,2023-03-09 16:20:00,241.954605,242.139999,241.639999,242.110702,311740.0
1678379100,0,2023-03-09 16:25:00,242.095001,242.119995,241.11,241.3208,399835.0
1678379400,0,2023-03-09 16:30:00,241.289901,241.565093,241.020004,241.365005,360592.0
1678379700,0,2023-03-09 16:35:00,241.428802,241.5988,241.080001,241.539993,273191.0
1678380000,0,2023-03-09 16:40:00,241.520004,241.86,241.460006,241.779998,331718.0
1678380300,0,2023-03-09 16:45:00,241.789993,242.317092,241.691192,241.8927,357084.0
1678380600,0,2023-03-09 16:50:00,241.899993,242.020004,241.339996,241.369995,278420.0
1678380900,0,2023-03-09 16:55:00,241.399993,241.439895,240.830001,241.089996,404600.0
1678381200,0,2023-03-09 17:00:00,241.144104,241.169998,239.75,240.050003,884587.0
1678381500,0,2023-03-09 17:05:00,240.070007,240.639892,239.770004,240.399993,476927.0
1678381800,0,2023-03-09 17:10:00,240.419998,240.699996,240.279998,240.630004,317698.0
1678382100,0,2023-03-09 17:15:00,240.61,240.940002,240.020004,240.350006,426838.0
1678382400,0,2023-03-09 17:20:00,240.300003,241.059997,240.160003,240.950195,404443.0
1678382700,0,2023-03-09 17:25:00,240.929992,241.440002,240.820007,241.210006,272035.0
1678383000,0,2023-03-09 17:30:00,241.235794,241.369995,241.050003,241.259994,298604.0
1678383300,0,2023-03-09 17:35:00,241.259994,241.259994,240.449996,240.579895,358323.0
1678383600,0,2023-03-09 17:40:00,240.550003,240.570007,239.699996,239.809997,466738.0
1678383900,0,2023-03-09 17:45:00,239.824996,239.919906,239.0,239.028503,595156.0
1678384200,0,2023-03-09 17:50:00,239.009994,239.880004,238.710006,239.679992,564187.0
1678384500,0,2023-03-09 17:55:00,239.720001,239.949996,239.479995,239.804992,309254.0
1678384800,0,2023-03-09 18:00:00,239.800003,240.383804,239.530105,240.270004,452524.0
1678385100,0,2023-03-09 18:05:00,240.25,240.479995,239.910003,239.919998,292927.0
1678385400,0,2023-03-09 18:10:00,239.919998,240.009994,239.240005,239.389999,372194.0
1678385700,0,2023-03-09 18:15:00,239.320007,239.490005,239.149993,239.399993,244578.0
1678386000,0,2023-03-09 18:20:00,239.408798,239.649993,239.0,239.044998,313894.0
1678386300,0,2023-03-09 18:25:00,239.070007,239.079895,238.5,239.0,423269.0
1678386600,0,2023-03-09 18:30:00,238.990005,239.009994,238.009994,238.044998,387317.0
1678386900,0,2023-03-09 18:35:00,238.020004,238.470001,237.651504,237.760299,419214.0
1678387200,0,2023-03-09 18:40:00,237.75,238.489898,237.720001,238.339996,360466.0
1678387500,0,2023-03-09 18:45:00,238.330001,238.569,236.899993,237.000396,493334.0
1678387800,0,2023-03-09 18:50:00,236.990493,237.639999,236.669601,237.220092,488680.0
1678388100,0,2023-03-09 18:55:00,237.220001,237.589996,237.050003,237.111999,365931.0
1678388400,0,2023-03-09 19:00:00,237.080001,237.130004,235.690002,235.710006,651334.0
1678388700,0,2023-03-09 19:05:00,235.729995,236.660003,235.630203,236.479995,498495.0
1678389000,0,2023-03-09 19:10:00,236.509994,236.690002,236.100006,236.589996,348242.0
1678389300,0,2023-03-09 19:15:00,236.563598,237.095794,236.100006,236.289993,614991.0
1678389600,0,2023-03-09 19:20:00,236.300003,236.989807,236.119995,236.897201,405460.0
1678389900,0,2023-03-09 19:25:00,236.929992,236.979995,236.100006,236.134994,345042.0
1678390200,0,2023-03-09 19:30:00,236.160003,236.292999,235.742401,236.035995,449867.0
1678390500,0,2023-03-09 19:35:00,236.059906,237.130996,236.059906,237.089401,486962.0
1678390800,0,2023-03-09 19:40:00,237.070007,237.720001,237.070007,237.5,497745.0
1678391100,0,2023-03-09 19:45:00,237.532501,237.861099,236.781494,237.140106,547099.0
1678391400,0,2023-03-09 19:50:00,237.100006,237.199996,236.580001,236.909896,419933.0
1678391700,0,2023-03-09 19:55:00,236.889999,237.039993,236.539993,236.816604,255029.0
1678392000,0,2023-03-09 20:00:00,236.830001,237.039993,236.029998,236.050003,452039.0
1678392300,0,2023-03-09 20:05:00,236.039993,236.419998,235.889999,236.330001,470616.0
1678392600,0,2023-03-09 20:10:00,236.339996,236.630004,235.839996,235.985,423880.0
1678392900,0,2023-03-09 20:15:00,235.979995,236.070007,234.960006,235.039993,874745.0
1678393200,0,2023-03-09 20:20:00,235.032806,235.270004,234.36,234.408096,842032.0
1678393500,0,2023-03-09 20:25:00,234.399993,235.249893,234.050003,234.059997,628006.0
1678393800,0,2023-03-09 20:30:00,234.080001,235.769897,233.828399,235.131607,832312.0
1678394100,0,2023-03-09 20:35:00,235.121002,235.369903,234.410003,235.062393,547285.0
1678394400,0,2023-03-09 20:40:00,235.059997,235.080001,234.570007,234.800003,450878.0
1678394700,0,2023-03-09 20:45:00,234.839996,235.169998,234.11,234.929992,629998.0
1678395000,0,2023-03-09 20:50:00,234.929992,235.710006,234.75,235.220001,879702.0
1678395300,0,2023-03-09 20:55:00,235.240005,235.419998,234.300003,234.300003,1534322.0
1678458600,0,2023-03-10 14:30:00,234.089996,234.800003,232.160003,232.160003,2804604.0
1678458900,0,2023-03-10 14:35:00,232.195007,232.304992,230.809997,231.029998,1136387.0
1678459200,0,2023-03-10 14:40:00,231.020004,231.145004,228.410003,228.539993,1443325.0
1678459500,0,2023-03-10 14:45:00,228.600006,228.729904,227.259994,228.240005,1536923.0
1678459800,0,2023-03-10 14:50:00,228.240005,229.720001,227.570007,229.339996,1379849.0
1678460100,0,2023-03-10 14:55:00,229.345001,230.449905,228.929992,230.064193,987997.0
1678460400,0,2023-03-10 15:00:00,230.11,232.538299,229.949996,231.350006,1474928.0
1678460700,0,2023-03-10 15:05:00,231.330001,232.289993,231.029998,231.631195,789979.0
1678461000,0,2023-03-10 15:10:00,231.61,231.699996,230.550003,230.639999,595362.0
1678461300,0,2023-03-10 15:15:00,230.630004,230.949996,229.669998,229.960006,776790.0
1678461600,0,2023-03-10 15:20:00,230.0,230.369903,228.759994,229.925201,655026.0
1678461900,0,2023-03-10 15:25:00,230.029998,230.489898,229.660003,230.089996,498110.0
1678462200,0,2023-03-10 15:30:00,230.100097,231.470001,230.080001,230.830001,616680.0
1678462500,0,2023-03-10 15:35:00,230.901702,232.050003,230.901702,231.779998,748688.0
1678462800,0,2023-03-10 15:40:00,231.800003,232.300003,230.270095,230.279998,589664.0
1678463100,0,2023-03-10 15:45:00,230.289993,231.169906,230.160003,231.169906,400330.0
1678463400,0,2023-03-10 15:50:00,231.1622,231.619995,230.550094,231.330001,483769.0
1678463700,0,2023-03-10 15:55:00,231.350006,233.600006,231.285003,233.419998,973705.0
1678464000,0,2023-03-10 16:00:00,233.410003,233.779998,232.770004,233.020004,568645.0
1678464300,0,2023-03-10 16:05:00,233.0,233.330001,232.639999,233.160003,368817.0
1678464600,0,2023-03-10 16:10:00,233.149993,233.949996,232.779998,232.910003,543111.0
1678464900,0,2023-03-10 16:15:00,232.880004,233.369995,232.36,233.289993,375325.0
1678465200,0,2023-03-10 16:20:00,233.294998,234.679992,233.190002,234.645004,691085.0
1678465500,0,2023-03-10 16:25:00,234.639999,235.520004,234.369995,235.044998,708683.0
1678465800,0,2023-03-10 16:30:00,235.020004,236.270004,234.940002,236.136993,588064.0
1678466100,0,2023-03-10 16:35:00,236.140396,236.25,235.270004,235.581298,569815.0
1678466400,0,2023-03-10 16:40:00,235.649993,235.849899,234.75,234.944595,486037.0
1678466700,0,2023-03-10 16:45:00,234.979995,235.149993,233.61,233.770004,659374.0
1678467000,0,2023-03-10 16:50:00,233.755004,233.889999,233.139999,233.500106,600927.0
1678467300,0,2023-03-10 16:55:00,233.524993,233.589904,232.460006,232.638305,494095.0
1678467600,0,2023-03-10 17:00:00,232.611999,233.380004,232.559997,232.940002,469387.0
1678467900,0,2023-03-10 17:05:00,233.027893,233.429397,231.5177,231.539993,468742.0
1678468200,0,2023-03-10 17:10:00,231.529998,232.089904,231.229995,231.710006,380603.0
1678468500,0,2023-03-10 17:15:00,231.705505,232.190002,231.660003,231.830001,272019.0
1678468800,0,2023-03-10 17:20:00,231.830001,232.389999,231.710006,232.080001,321228.0
1678469100,0,2023-03-10 17:25:00,232.098205,232.399993,231.649993,232.309997,350221.0
1678469400,0,2023-03-10 17:30:00,232.309997,233.809997,232.059997,233.36,439579.0
1678469700,0,2023-03-10 17:35:00,233.36,233.679901,232.809997,233.191497,389849.0
1678470000,0,2023-03-10 17:40:00,233.199996,233.259994,231.653305,231.952697,395183.0
1678470300,0,2023-03-10 17:45:00,231.949996,232.459899,231.850006,232.130004,301212.0
1678470600,0,2023-03-10 17:50:00,232.113296,232.429992,231.344192,231.528594,251761.0
1678470900,0,2023-03-10 17:55:00,231.520004,231.520004,230.714004,230.75,445782.0
1678471200,0,2023-03-10 18:00:00,230.820007,231.399993,230.750106,231.054992,268042.0
1678471500,0,2023-03-10 18:05:00,231.029998,231.630004,230.990005,231.396499,293388.0
1678471800,0,2023-03-10 18:10:00,231.390106,231.600006,230.970001,231.158004,251234.0
1678472100,0,2023-03-10 18:15:00,231.139999,231.169906,230.410095,230.720001,343952.0
1678472400,0,2023-03-10 18:20:00,230.718093,231.095092,229.910003,229.929992,458498.0
1678472700,0,2023-03-10 18:25:00,229.919998,230.11,229.479995,229.580307,443515.0
1678473000,0,2023-03-10 18:30:00,229.604995,229.830001,228.865997,228.919998,412001.0
1678473300,0,2023-03-10 18:35:00,228.938995,229.389999,228.559997,229.099899,391663.0
1678473600,0,2023-03-10 18:40:00,229.070007,229.229995,228.369995,228.809906,415148.0
1678473900,0,2023-03-10 18:45:00,228.804992,228.889999,228.050003,228.179397,419698.0
1678474200,0,2023-03-10 18:50:00,228.184997,228.899993,228.080001,228.811096,442130.0
1678474500,0,2023-03-10 18:55:00,228.789993,228.899993,228.464996,228.729995,306259.0
1678474800,0,2023-03-10 19:00:00,228.710006,229.956497,228.690002,229.839996,626153.0
1678475100,0,2023-03-10 19:05:00,229.789993,230.559997,229.100006,230.397003,532823.0
1678475400,0,2023-03-10 19:10:00,230.380004,230.744094,229.61,229.75,535707.0
1678475700,0,2023-03-10 19:15:00,229.75,229.970001,229.199996,229.839996,353519.0
1678476000,0,2023-03-10 19:20:00,229.740005,230.059997,229.059997,229.259994,283069.0
1678476300,0,2023-03-10 19:25:00,229.274993,229.429992,228.809997,229.080001,294299.0
1678476600,0,2023-03-10 19:30:00,229.0,229.908004,229.0,229.560592,360769.0
1678476900,0,2023-03-10 19:35:00,229.570007,230.179992,229.449996,229.764099,362080.0
1678477200,0,2023-03-10 19:40:00,229.759994,230.495895,229.330001,229.440002,382555.0
1678477500,0,2023-03-10 19:45:00,229.5,230.699996,229.460006,230.600006,410195.0
1678477800,0,2023-03-10 19:50:00,230.555603,230.699905,230.009994,230.550003,408413.0
1678478100,0,2023-03-10 19:55:00,230.5,231.050003,229.526901,230.0401,554895.0
1678478400,0,2023-03-10 20:00:00,230.100006,230.419998,229.639999,230.110107,255800.0
1678478700,0,2023-03-10 20:05:00,230.127899,230.449996,229.369995,230.270004,433049.0
1678479000,0,2023-03-10 20:10:00,230.279998,231.11,229.940002,230.410003,461419.0
1678479300,0,2023-03-10 20:15:00,230.339996,230.949996,229.649993,229.690002,399337.0
1678479600,0,2023-03-10 20:20:00,229.688293,230.289993,229.520004,230.25,373159.0
1678479900,0,2023-03-10 20:25:00,230.279998,230.580001,230.009994,230.190002,319193.0
1678480200,0,2023-03-10 20:30:00,230.119995,230.349899,229.700103,229.700103,371238.0
1678480500,0,2023-03-10 20:35:00,229.729995,229.914993,229.169998,229.169998,532038.0
1678480800,0,2023-03-10 20:40:00,229.169998,229.359893,228.809997,229.0,530837.0
1678481100,0,2023-03-10 20:45:00,228.990005,229.429901,228.869995,228.899993,421466.0
1678481400,0,2023-03-10 20:50:00,228.880004,229.75,228.699996,229.619995,824787.0
1678481700,0,2023-03-10 20:55:00,229.619995,229.770004,229.130004,229.690002,1353608.0
1678714200,0,2023-03-13 13:30:00,227.520004,229.61,227.100006,227.829696,3117744.0
1678714500,0,2023-03-13 13:35:00,227.809997,227.809997,223.529998,225.199996,1482774.0
1678714800,0,2023-03-13 13:40:00,225.199996,225.256393,222.970001,223.789993,1097332.0
1678715100,0,2023-03-13 13:45:00,223.779998,228.389999,223.330001,227.830001,1312167.0
1678715400,0,2023-03-13 13:50:00,227.600006,228.459899,226.300003,227.345993,1097380.0
1678715700,0,2023-03-13 13:55:00,227.208999,229.11,226.759994,228.130004,934882.0
1678716000,0,2023-03-13 14:00:00,227.910003,228.25,226.779998,226.847106,675898.0
1678716300,0,2023-03-13 14:05:00,226.824996,229.130004,226.050003,228.670593,919807.0
1678716600,0,2023-03-13 14:10:00,228.679992,229.0,227.169998,227.770004,660989.0
1678716900,0,2023-03-13 14:15:00,227.710006,228.089904,226.839996,227.320007,515285.0
1678717200,0,2023-03-13 14:20:00,227.300506,229.080001,227.139999,228.089996,584411.0
1678717500,0,2023-03-13 14:25:00,228.119995,228.740005,227.149993,227.5,463940.0
1678717800,0,2023-03-13 14:30:00,227.5,230.119995,227.229995,229.488204,792011.0
1678718100,0,2023-03-13 14:35:00,229.479995,229.600006,227.300003,228.300003,543570.0
1678718400,0,2023-03-13 14:40:00,228.339996,228.470001,227.070007,227.800003,579479.0
1678718700,0,2023-03-13 14:45:00,227.75,228.589996,227.470001,228.024993,444677.0
1678719000,0,2023-03-13 14:50:00,228.080001,228.259994,226.839996,227.800003,479283.0
1678719300,0,2023-03-13 14:55:00,227.804702,229.529998,227.760803,229.089996,656022.0
1678719600,0,2023-03-13 15:00:00,229.130004,229.729904,228.470001,228.945007,582699.0
1678719900,0,2023-03-13 15:05:00,228.945007,229.529998,228.580001,229.020202,381242.0
1678720200,0,2023-03-13 15:10:00,228.979995,231.039993,228.850006,230.148696,653944.0
1678720500,0,2023-03-13 15:15:00,230.269897,231.539993,230.089996,231.270004,609394.0
1678720800,0,2023-03-13 15:20:00,231.279998,231.570007,229.899993,230.479995,493743.0
1678721100,0,2023-03-13 15:25:00,230.440002,231.440002,230.25,231.199996,467915.0
1678721400,0,2023-03-13 15:30:00,231.210006,231.479995,230.490005,230.729995,314786.0
1678721700,0,2023-03-13 15:35:00,230.699996,230.740005,229.729995,230.000106,351065.0
1678722000,0,2023-03-13 15:40:00,229.990097,231.350006,229.990097,231.100006,343437.0
1678722300,0,2023-03-13 15:45:00,231.11,232.179992,230.710006,232.059997,546578.0
1678722600,0,2023-03-13 15:50:00,232.0,232.130004,231.169998,231.295394,401890.0
1678722900,0,2023-03-13 15:55:00,231.220001,231.940002,231.080001,231.690002,322757.0
1678723200,0,2023-03-13 16:00:00,231.679992,232.800003,230.679992,231.199996,566891.0
1678723500,0,2023-03-13 16:05:00,231.25,232.459899,231.017501,232.205001,405768.0
1678723800,0,2023-03-13 16:10:00,232.199996,232.199996,230.600006,230.910003,438144.0
1678724100,0,2023-03-13 16:15:00,230.909301,231.75,230.720001,230.865005,311346.0
1678724400,0,2023-03-13 16:20:00,230.897994,231.339904,229.850097,230.010101,376444.0
1678724700,0,2023-03-13 16:25:00,230.035003,230.449996,229.149993,229.559997,448492.0
1678725000,0,2023-03-13 16:30:00,229.546905,229.949996,228.929992,229.0,389311.0
1678725300,0,2023-03-13 16:35:00,228.955001,230.220001,228.955001,229.822799,266413.0
1678725600,0,2023-03-13 16:40:00,229.809997,231.070007,229.759994,230.559997,352296.0
1678725900,0,2023-03-13 16:45:00,230.589996,231.179901,228.830001,229.059997,397003.0
1678726200,0,2023-03-13 16:50:00,229.000106,229.949996,228.880004,229.679992,313533.0
1678726500,0,2023-03-13 16:55:00,229.720001,230.139999,228.880004,229.048599,334200.0
1678726800,0,2023-03-13 17:00:00,229.038406,229.204895,228.289993,228.600006,413235.0
1678727100,0,2023-03-13 17:05:00,228.589996,228.949996,227.899993,228.880096,326020.0
1678727400,0,2023-03-13 17:10:00,228.880096,229.558502,228.720001,229.089996,381062.0
1678727700,0,2023-03-13 17:15:00,228.994995,230.009994,228.600006,229.309997,375793.0
1678728000,0,2023-03-13 17:20:00,229.240005,229.570007,228.679992,228.800003,275739.0
1678728300,0,2023-03-13 17:25:00,228.834503,229.289993,228.5,229.110794,258022.0
1678728600,0,2023-03-13 17:30:00,229.009994,229.399993,228.648803,228.679992,222161.0
1678728900,0,2023-03-13 17:35:00,228.660003,230.770004,228.520004,230.36,390490.0
1678729200,0,2023-03-13 17:40:00,230.449996,230.520004,229.840393,230.244995,301037.0
1678729500,0,2023-03-13 17:45:00,230.229995,230.330001,229.5,229.604995,247719.0
1678729800,0,2023-03-13 17:50:00,229.520004,230.039993,229.2742,229.619995,290958.0
1678730100,0,2023-03-13 17:55:00,229.639999,230.369995,229.600006,230.164993,216257.0
1678730400,0,2023-03-13 18:00:00,230.190002,231.309997,230.099502,230.630004,388172.0
1678730700,0,2023-03-13 18:05:00,230.589996,230.940002,230.271896,230.389999,248189.0
1678731000,0,2023-03-13 18:10:00,230.357894,231.199905,230.259994,230.986404,296360.0
1678731300,0,2023-03-13 18:15:00,231.037994,231.690002,230.828796,231.269897,281902.0
1678731600,0,2023-03-13 18:20:00,231.220001,231.740005,230.809997,231.660003,285373.0
1678731900,0,2023-03-13 18:25:00,231.669296,232.020004,231.270004,231.695007,419374.0
1678732200,0,2023-03-13 18:30:00,231.729995,232.789993,231.720001,232.589996,510842.0
1678732500,0,2023-03-13 18:35:00,232.543106,232.543106,230.930297,231.279998,401697.0
1678732800,0,2023-03-13 18:40:00,231.270004,231.979995,230.979995,231.565002,309684.0
1678733100,0,2023-03-13 18:45:00,231.565002,231.649993,231.020004,231.410003,251160.0
1678733400,0,2023-03-13 18:50:00,231.369995,231.639999,231.039993,231.440002,247624.0
1678733700,0,2023-03-13 18:55:00,231.490005,231.869995,231.240005,231.744995,274739.0
1678734000,0,2023-03-13 19:00:00,231.744995,232.190002,230.789993,230.809997,368279.0
1678734300,0,2023-03-13 19:05:00,230.789703,231.869995,230.619995,231.315002,313850.0
1678734600,0,2023-03-13 19:10:00,231.330001,232.779998,231.220001,232.470001,423586.0
1678734900,0,2023-03-13 19:15:00,232.536804,232.979995,231.679992,231.884994,449640.0
1678735200,0,2023-03-13 19:20:00,231.899993,231.949996,230.620101,230.869903,365734.0
1678735500,0,2023-03-13 19:25:00,230.779998,230.889205,229.9001,230.469894,420006.0
1678735800,0,2023-03-13 19:30:00,230.434997,230.979995,230.199996,230.720001,352616.0
1678736100,0,2023-03-13 19:35:00,230.630004,231.300003,230.490097,231.095001,307589.0
1678736400,0,2023-03-13 19:40:00,231.098403,231.929992,230.690002,231.030105,374490.0
1678736700,0,2023-03-13 19:45:00,231.169998,231.386505,230.520004,230.710403,253436.0
1678737000,0,2023-03-13 19:50:00,230.61,230.654998,229.699996,230.020004,530707.0
1678737300,0,2023-03-13 19:55:00,230.070007,230.460006,229.580001,229.589996,981986.0
1678800600,0,2023-03-14 13:30:00,234.960006,236.154998,234.600006,235.429992,2733673.0
1678800900,0,2023-03-14 13:35:00,235.490005,237.229995,234.839996,236.549896,1222309.0
1678801200,0,2023-03-14 13:40:00,236.470001,238.0,236.139999,237.289993,1062705.0
1678801500,0,2023-03-14 13:45:00,237.289993,239.164093,237.199996,237.86,1271987.0
1678801800,0,2023-03-14 13:50:00,237.820007,238.100006,236.680099,237.509994,887832.0
1678802100,0,2023-03-14 13:55:00,237.514999,238.380004,236.785003,238.020095,679035.0
1678802400,0,2023-03-14 14:00:00,238.039993,238.889999,237.600097,238.009994,729005.0
1678802700,0,2023-03-14 14:05:00,238.079895,238.770004,237.740005,237.940002,758597.0
1678803000,0,2023-03-14 14:10:00,237.929992,238.990005,237.399993,238.854995,686998.0
1678803300,0,2023-03-14 14:15:00,238.869995,239.210006,238.210006,238.850006,856995.0
1678803600,0,2023-03-14 14:20:00,238.830001,239.75,238.509994,239.440002,909448.0
1678803900,0,2023-03-14 14:25:00,239.395004,240.300003,239.25,240.11,850542.0
1678804200,0,2023-03-14 14:30:00,240.139999,241.100006,239.880004,240.720001,854906.0
1678804500,0,2023-03-14 14:35:00,240.710006,241.100006,240.320007,240.410003,740737.0
1678804800,0,2023-03-14 14:40:00,240.404006,240.679992,240.039993,240.089996,517175.0
1678805100,0,2023-03-14 14:45:00,240.139892,240.679901,240.013702,240.199996,513630.0
1678805400,0,2023-03-14 14:50:00,240.179992,240.570007,239.940002,240.494995,548746.0
1678805700,0,2023-03-14 14:55:00,240.529998,240.759994,239.479995,239.509994,715156.0
1678806000,0,2023-03-14 15:00:00,239.539993,240.089996,239.473602,239.605804,503902.0
1678806300,0,2023-03-14 15:05:00,239.580001,240.0,239.399993,239.919998,409940.0
1678806600,0,2023-03-14 15:10:00,239.884994,240.634994,239.800003,240.494995,448721.0
1678806900,0,2023-03-14 15:15:00,240.529998,241.269897,240.259994,240.822006,571310.0
1678807200,0,2023-03-14 15:20:00,240.820007,241.380004,240.590103,241.345001,545735.0
1678807500,0,2023-03-14 15:25:00,241.330596,241.589996,241.199996,241.479995,475437.0
1678807800,0,2023-03-14 15:30:00,241.490005,241.619995,240.919998,240.970001,481622.0
1678808100,0,2023-03-14 15:35:00,240.970001,241.839996,240.962005,241.735,410172.0
1678808400,0,2023-03-14 15:40:00,241.759704,241.990005,241.460006,241.910003,435063.0
1678808700,0,2023-03-14 15:45:00,241.914993,241.930404,241.460006,241.580001,383535.0
1678809000,0,2023-03-14 15:50:00,241.574996,242.190002,241.520004,242.080001,529768.0
1678809300,0,2023-03-14 15:55:00,242.050003,242.11,241.552093,241.609893,437149.0
1678809600,0,2023-03-14 16:00:00,241.580001,241.929992,241.240005,241.529998,377703.0
1678809900,0,2023-03-14 16:05:00,241.529998,241.990005,241.139999,241.910003,420446.0
1678810200,0,2023-03-14 16:10:00,241.940002,242.149993,241.809997,242.100006,424183.0
1678810500,0,2023-03-14 16:15:00,242.070007,242.119903,241.589996,241.600006,311778.0
1678810800,0,2023-03-14 16:20:00,241.595001,241.660003,240.949996,241.089996,375471.0
1678811100,0,2023-03-14 16:25:00,241.104995,241.179992,240.679992,240.970001,431839.0
1678811400,0,2023-03-14 16:30:00,240.970001,241.694595,240.9001,241.340103,472350.0
1678811700,0,2023-03-14 16:35:00,241.36,241.789993,241.320007,241.720001,276299.0
1678812000,0,2023-03-14 16:40:00,241.720001,241.720703,240.883499,241.296997,417012.0
1678812300,0,2023-03-14 16:45:00,241.288101,241.729995,241.139999,241.690002,320557.0
1678812600,0,2023-03-14 16:50:00,241.720001,241.839996,241.220001,241.540695,423164.0
1678812900,0,2023-03-14 16:55:00,241.500106,241.630004,240.979995,241.429992,381343.0
1678813200,0,2023-03-14 17:00:00,241.449996,241.772705,241.369995,241.61,314457.0
1678813500,0,2023-03-14 17:05:00,241.619995,241.779998,240.841003,240.86,478012.0
1678813800,0,2023-03-14 17:10:00,240.839996,240.848602,240.020004,240.035003,467646.0
1678814100,0,2023-03-14 17:15:00,240.009994,240.139999,238.820007,239.979995,714948.0
1678814400,0,2023-03-14 17:20:00,239.919998,239.980606,239.210006,239.849899,431698.0
1678814700,0,2023-03-14 17:25:00,239.809997,240.669998,239.770004,240.205001,457065.0
1678815000,0,2023-03-14 17:30:00,240.195007,240.279998,239.61,239.845001,345577.0
1678815300,0,2023-03-14 17:35:00,239.867599,240.374694,239.639999,240.225006,265990.0
1678815600,0,2023-03-14 17:40:00,240.245803,240.609405,239.320007,239.424301,375037.0
1678815900,0,2023-03-14 17:45:00,239.36,239.929992,239.25,239.839996,330778.0
1678816200,0,2023-03-14 17:50:00,239.820007,239.929992,239.330001,239.410003,254008.0
1678816500,0,2023-03-14 17:55:00,239.410003,239.440002,238.460296,238.689498,557177.0
1678816800,0,2023-03-14 18:00:00,238.690002,239.0,237.649993,237.820007,546777.0
1678817100,0,2023-03-14 18:05:00,237.839996,238.020004,237.11,237.910003,545195.0
1678817400,0,2023-03-14 18:10:00,237.86,238.36,237.820098,238.050003,352616.0
1678817700,0,2023-03-14 18:15:00,238.039993,238.044998,237.268798,237.789993,399078.0
1678818000,0,2023-03-14 18:20:00,237.770492,237.959899,237.389999,237.809997,350740.0
1678818300,0,2023-03-14 18:25:00,237.809997,238.889999,237.723205,238.789993,493987.0
1678818600,0,2023-03-14 18:30:00,238.785003,239.130004,238.580001,238.968093,350077.0
1678818900,0,2023-03-14 18:35:00,238.949996,239.279998,238.570007,238.919998,317467.0
1678819200,0,2023-03-14 18:40:00,238.949996,239.005004,238.350006,238.669998,218122.0
1678819500,0,2023-03-14 18:45:00,238.554595,239.199996,238.490005,238.800003,342247.0
1678819800,0,2023-03-14 18:50:00,238.710006,239.195495,238.570007,238.690002,317341.0
1678820100,0,2023-03-14 18:55:00,238.660003,238.690002,237.580001,237.759994,396138.0
1678820400,0,2023-03-14 19:00:00,237.779998,238.243896,237.669998,238.0,352532.0
1678820700,0,2023-03-14 19:05:00,237.979995,238.003204,236.330993,236.589996,457465.0
1678821000,0,2023-03-14 19:10:00,236.550003,236.649993,235.958496,236.330001,537033.0
1678821300,0,2023-03-14 19:15:00,236.279998,237.139999,236.139999,237.054992,595860.0
1678821600,0,2023-03-14 19:20:00,237.070007,237.169998,236.250106,236.559997,363336.0
1678821900,0,2023-03-14 19:25:00,236.539993,236.979995,236.479995,236.914993,280577.0
1678822200,0,2023-03-14 19:30:00,236.910003,237.320007,236.580093,237.240005,441006.0
1678822500,0,2023-03-14 19:35:00,237.229995,237.839904,237.130004,237.4505,456060.0
1678822800,0,2023-03-14 19:40:00,237.449996,237.970001,237.25,237.884994,425396.0
1678823100,0,2023-03-14 19:45:00,237.899993,238.080001,237.440002,237.804,507575.0
1678823400,0,2023-03-14 19:50:00,237.830001,238.949996,237.830001,238.529998,686564.0
1678823700,0,2023-03-14 19:55:00,238.539993,240.970001,238.5,240.619995,2190715.0
1678887000,0,2023-03-15 13:30:00,237.61,238.879898,237.059997,238.440002,2742827.0
1678887300,0,2023-03-15 13:35:00,238.535003,239.039993,237.559997,237.580001,968837.0
1678887600,0,2023-03-15 13:40:00,237.679992,238.240005,236.490005,237.835006,1021971.0
1678887900,0,2023-03-15 13:45:00,237.869995,238.148605,235.949996,237.080001,1029097.0
1678888200,0,2023-03-15 13:50:00,237.052597,237.089996,235.199996,236.080001,1078423.0
1678888500,0,2023-03-15 13:55:00,236.149993,236.25,235.369995,235.660003,656583.0
1678888800,0,2023-03-15 14:00:00,235.589996,235.955001,234.809997,235.729995,811585.0
1678889100,0,2023-03-15 14:05:00,235.744995,236.559906,235.449996,235.679992,757213.0
1678889400,0,2023-03-15 14:10:00,235.649993,236.199996,234.920104,235.100006,614270.0
1678889700,0,2023-03-15 14:15:00,235.169998,235.869995,234.190002,234.649993,812159.0
1678890000,0,2023-03-15 14:20:00,234.690002,235.080001,234.270004,234.690093,702555.0
1678890300,0,2023-03-15 14:25:00,234.690002,235.549896,234.259994,234.580001,641006.0
1678890600,0,2023-03-15 14:30:00,234.559997,235.229095,233.929397,233.989395,599102.0
1678890900,0,2023-03-15 14:35:00,233.910003,234.970001,233.889999,234.199996,521698.0
1678891200,0,2023-03-15 14:40:00,234.161193,235.600006,234.161193,235.550003,569364.0
1678891500,0,2023-03-15 14:45:00,235.529602,235.820007,234.630004,234.86,581911.0
1678891800,0,2023-03-15 14:50:00,234.830093,234.869995,233.600006,234.100006,739022.0
1678892100,0,2023-03-15 14:55:00,234.070007,235.600006,233.840103,235.419998,534061.0
1678892400,0,2023-03-15 15:00:00,235.440002,235.820007,234.789993,235.4095,508005.0
1678892700,0,2023-03-15 15:05:00,235.4234,236.270004,235.080093,235.785995,523956.0
1678893000,0,2023-03-15 15:10:00,235.749206,236.350006,235.649993,236.0401,379807.0
1678893300,0,2023-03-15 15:15:00,236.095001,236.839996,235.639999,236.690093,493483.0
1678893600,0,2023-03-15 15:20:00,236.720001,236.800003,235.350006,235.482604,501996.0
1678893900,0,2023-03-15 15:25:00,235.520004,235.949996,235.320007,235.550003,364343.0
1678894200,0,2023-03-15 15:30:00,235.597503,236.149993,235.160003,235.36,360054.0
1678894500,0,2023-03-15 15:35:00,235.36,236.479995,235.169998,236.320007,447376.0
1678894800,0,2023-03-15 15:40:00,236.320007,237.679992,236.279998,237.089996,714720.0
1678895100,0,2023-03-15 15:45:00,237.119995,238.36,237.080001,238.020004,804038.0
1678895400,0,2023-03-15 15:50:00,238.059997,238.199996,236.75,236.75,502816.0
1678895700,0,2023-03-15 15:55:00,236.739196,236.850006,236.130004,236.219192,518614.0
1678896000,0,2023-03-15 16:00:00,236.189895,236.850006,235.790405,235.889892,433129.0
1678896300,0,2023-03-15 16:05:00,235.830001,235.833602,235.060104,235.11,376000.0
1678896600,0,2023-03-15 16:10:00,235.119995,235.429992,234.830001,235.355606,384900.0
1678896900,0,2023-03-15 16:15:00,235.330001,235.869903,234.990005,235.330001,391969.0
1678897200,0,2023-03-15 16:20:00,235.335006,235.559997,234.636093,234.86,355821.0
1678897500,0,2023-03-15 16:25:00,234.800003,234.970001,234.449996,234.774597,340249.0
1678897800,0,2023-03-15 16:30:00,234.779998,235.408599,234.589996,235.104995,326716.0
1678898100,0,2023-03-15 16:35:00,235.080001,235.490005,234.449996,234.600006,365074.0
1678898400,0,2023-03-15 16:40:00,234.589996,234.689895,234.240005,234.669998,351035.0
1678898700,0,2023-03-15 16:45:00,234.630004,236.080001,234.619995,235.975799,557541.0
1678899000,0,2023-03-15 16:50:00,236.0,236.0,235.320007,235.509994,360633.0
1678899300,0,2023-03-15 16:55:00,235.529998,235.75,235.009994,235.320007,442453.0
1678899600,0,2023-03-15 17:00:00,235.279998,235.679901,234.86,235.119995,310586.0
1678899900,0,2023-03-15 17:05:00,235.11,236.274993,235.100006,235.979995,496084.0
1678900200,0,2023-03-15 17:10:00,235.979995,237.119903,235.86,236.919998,534264.0
1678900500,0,2023-03-15 17:15:00,236.919998,237.600006,236.730102,237.440002,761276.0
1678900800,0,2023-03-15 17:20:00,237.449996,238.179992,237.320007,237.789993,907997.0
1678901100,0,2023-03-15 17:25:00,237.809997,238.639999,237.740005,238.380004,793824.0
1678901400,0,2023-03-15 17:30:00,238.36,238.729995,238.089996,238.710006,820296.0
1678901700,0,2023-03-15 17:35:00,238.725006,238.949996,237.949996,238.029998,685618.0
1678902000,0,2023-03-15 17:40:00,238.0,238.5,237.449996,237.816192,580254.0
1678902300,0,2023-03-15 17:45:00,237.794998,237.949996,236.940002,237.119995,350203.0
1678902600,0,2023-03-15 17:50:00,237.119995,238.080001,237.059997,238.039993,404065.0
1678902900,0,2023-03-15 17:55:00,238.020004,238.679992,237.759994,238.309997,468280.0
1678903200,0,2023-03-15 18:00:00,238.307205,238.366699,237.509994,237.770004,314963.0
1678903500,0,2023-03-15 18:05:00,237.740402,238.139999,237.429992,237.809997,352387.0
1678903800,0,2023-03-15 18:10:00,237.830001,238.220001,237.820007,238.125,235234.0
1678904100,0,2023-03-15 18:15:00,238.100006,239.399902,237.880096,239.264999,611560.0
1678904400,0,2023-03-15 18:20:00,239.25,241.0,239.080001,240.619903,1068599.0
1678904700,0,2023-03-15 18:25:00,240.623001,242.285003,240.419998,241.36,1389774.0
1678905000,0,2023-03-15 18:30:00,241.36,242.355804,240.899993,242.050003,1055845.0
1678905300,0,2023-03-15 18:35:00,242.025604,242.179992,241.339996,241.5,659653.0
1678905600,0,2023-03-15 18:40:00,241.479995,241.880004,241.160003,241.5,561634.0
1678905900,0,2023-03-15 18:45:00,241.509994,241.75,240.86,240.919998,535774.0
1678906200,0,2023-03-15 18:50:00,240.875,241.589996,240.229995,241.509994,515178.0
1678906500,0,2023-03-15 18:55:00,241.509994,242.0,241.350494,241.839004,528169.0
1678906800,0,2023-03-15 19:00:00,241.867904,242.86,241.520004,241.559997,780189.0
1678907100,0,2023-03-15 19:05:00,241.600006,242.220001,241.220001,241.289993,688357.0
1678907400,0,2023-03-15 19:10:00,241.270004,241.699996,240.660003,241.396194,577533.0
1678907700,0,2023-03-15 19:15:00,241.384994,241.740005,240.940002,241.088699,442244.0
1678908000,0,2023-03-15 19:20:00,241.059997,241.940002,240.630004,241.630004,558426.0
1678908300,0,2023-03-15 19:25:00,241.61,242.350006,241.1501,242.167999,502263.0
1678908600,0,2023-03-15 19:30:00,242.130004,242.600006,241.633804,241.815002,508584.0
1678908900,0,2023-03-15 19:35:00,241.820007,241.845001,240.160003,240.445007,615993.0
1678909200,0,2023-03-15 19:40:00,240.369995,240.729995,239.550003,240.570007,592349.0
1678909500,0,2023-03-15 19:45:00,240.5,240.75,239.839996,240.302398,503056.0
1678909800,0,2023-03-15 19:50:00,240.229995,240.649993,239.070007,239.440002,709568.0
1678910100,0,2023-03-15 19:55:00,239.5,242.350006,239.5,242.350006,1294469.0
1678973400,0,2023-03-16 13:30:00,240.270004,241.434997,239.309997,239.669998,1751438.0
1678973700,0,2023-03-16 13:35:00,239.639694,240.860107,238.940002,240.807998,781227.0
1678974000,0,2023-03-16 13:40:00,240.862304,241.470001,239.949996,240.740005,721336.0
1678974300,0,2023-03-16 13:45:00,240.759994,240.829895,239.509994,240.620101,709492.0
1678974600,0,2023-03-16 13:50:00,240.660003,242.119995,240.639999,241.509994,1019468.0
1678974900,0,2023-03-16 13:55:00,241.449996,243.220001,241.399993,243.080001,1036740.0
1678975200,0,2023-03-16 14:00:00,243.080001,244.25,242.640106,243.163803,974726.0
1678975500,0,2023-03-16 14:05:00,243.199996,243.839996,242.330001,242.768005,987636.0
1678975800,0,2023-03-16 14:10:00,242.809997,244.399993,242.809997,244.029998,1027969.0
1678976100,0,2023-03-16 14:15:00,244.054992,244.099395,243.080001,243.570007,676563.0
1678976400,0,2023-03-16 14:20:00,243.559997,244.690002,242.821701,244.270004,1003544.0
1678976700,0,2023-03-16 14:25:00,244.343795,245.470001,244.149993,244.934402,1161803.0
1678977000,0,2023-03-16 14:30:00,245.028503,245.350006,243.630004,243.837295,758510.0
1678977300,0,2023-03-16 14:35:00,243.820007,244.392303,243.600006,243.940902,546412.0
1678977600,0,2023-03-16 14:40:00,243.910003,245.0,243.828796,244.529998,585409.0
1678977900,0,2023-03-16 14:45:00,244.544998,246.759994,244.489105,246.559997,1144838.0
1678978200,0,2023-03-16 14:50:00,246.570007,247.5,246.220001,246.851699,962632.0
1678978500,0,2023-03-16 14:55:00,246.780105,247.300003,246.330001,246.584304,655662.0
1678978800,0,2023-03-16 15:00:00,246.501998,246.979995,246.190002,246.485,542041.0
1678979100,0,2023-03-16 15:05:00,246.5,247.820007,246.050003,247.5,824084.0
1678979400,0,2023-03-16 15:10:00,247.529998,248.059997,247.029998,247.309997,637223.0
1678979700,0,2023-03-16 15:15:00,247.36,247.690002,247.0,247.190002,442863.0
1678980000,0,2023-03-16 15:20:00,247.199996,248.169403,247.119995,248.050506,659427.0
1678980300,0,2023-03-16 15:25:00,248.020492,248.630004,247.880004,248.600006,690886.0
1678980600,0,2023-03-16 15:30:00,248.589996,248.770004,248.0,248.434997,671037.0
1678980900,0,2023-03-16 15:35:00,248.460006,249.179992,248.3777,248.615005,623100.0
1678981200,0,2023-03-16 15:40:00,248.636901,250.0,248.5,249.949996,872526.0
1678981500,0,2023-03-16 15:45:00,249.929992,250.0,249.11,249.940002,707942.0
1678981800,0,2023-03-16 15:50:00,249.940002,251.100006,249.529998,250.889999,1401675.0
1678982100,0,2023-03-16 15:55:00,250.929992,252.089996,250.699996,251.669998,1249301.0
1678982400,0,2023-03-16 16:00:00,251.710006,252.25,250.770004,250.889999,799420.0
1678982700,0,2023-03-16 16:05:00,250.86,251.5,250.699996,251.0,624557.0
1678983000,0,2023-03-16 16:10:00,251.029998,251.179992,250.389999,250.669998,756575.0
1678983300,0,2023-03-16 16:15:00,250.660003,251.050003,250.410003,250.839996,564089.0
1678983600,0,2023-03-16 16:20:00,250.809997,250.990005,250.070007,250.716293,549104.0
1678983900,0,2023-03-16 16:25:00,250.740005,250.990005,250.320007,250.889999,519278.0
1678984200,0,2023-03-16 16:30:00,250.929992,251.660003,250.669998,251.310104,714246.0
1678984500,0,2023-03-16 16:35:00,251.339996,252.039993,251.119995,251.934997,755344.0
1678984800,0,2023-03-16 16:40:00,251.899993,252.740005,251.692306,252.710006,689344.0
1678985100,0,2023-03-16 16:45:00,252.714996,253.160003,252.300094,252.975494,889195.0
1678985400,0,2023-03-16 16:50:00,252.990005,253.380004,252.399993,252.629898,819879.0
1678985700,0,2023-03-16 16:55:00,252.580001,252.690002,252.220001,252.524993,296184.0
1678986000,0,2023-03-16 17:00:00,252.509994,253.0,252.350006,252.955001,430723.0
1678986300,0,2023-03-16 17:05:00,252.953292,252.979995,251.850006,252.259994,442541.0
1678986600,0,2023-03-16 17:10:00,252.289993,252.460006,251.759994,251.889999,359450.0
1678986900,0,2023-03-16 17:15:00,251.919998,251.970001,251.100006,251.320007,517533.0
1678987200,0,2023-03-16 17:20:00,251.320007,252.339996,251.100006,252.339996,520570.0
1678987500,0,2023-03-16 17:25:00,252.350006,252.75,252.100097,252.154998,445881.0
1678987800,0,2023-03-16 17:30:00,252.190002,252.629196,251.940002,252.220901,323977.0
1678988100,0,2023-03-16 17:35:00,252.243804,252.309997,251.380004,251.830001,326682.0
1678988400,0,2023-03-16 17:40:00,251.839996,252.289993,251.661804,251.964996,371653.0
1678988700,0,2023-03-16 17:45:00,252.0,252.095199,251.619995,251.660003,280245.0
1678989000,0,2023-03-16 17:50:00,251.660003,252.020004,251.119995,251.960006,382954.0
1678989300,0,2023-03-16 17:55:00,251.955001,252.479995,251.679992,251.750396,411141.0
1678989600,0,2023-03-16 18:00:00,251.75,251.800003,251.130004,251.535003,352652.0
1678989900,0,2023-03-16 18:05:00,251.559906,252.0,251.229995,251.919998,272356.0
1678990200,0,2023-03-16 18:10:00,251.929992,252.149993,251.460006,251.61,303748.0
1678990500,0,2023-03-16 18:15:00,251.61,251.880004,251.289993,251.7957,292000.0
1678990800,0,2023-03-16 18:20:00,251.800003,252.179992,251.770004,251.934997,290395.0
1678991100,0,2023-03-16 18:25:00,251.880004,252.899993,251.710006,252.8665,406983.0
1678991400,0,2023-03-16 18:30:00,252.830093,252.979995,251.850006,251.934997,434816.0
1678991700,0,2023-03-16 18:35:00,251.959899,252.529998,251.649993,252.490005,437795.0
1678992000,0,2023-03-16 18:40:00,252.5,253.129898,252.199996,252.960098,512287.0
1678992300,0,2023-03-16 18:45:00,252.981201,253.089996,252.646301,252.964996,452010.0
1678992600,0,2023-03-16 18:50:00,252.964996,253.279998,252.830001,253.024993,366587.0
1678992900,0,2023-03-16 18:55:00,253.039993,253.449996,252.580093,252.691894,474233.0
1678993200,0,2023-03-16 19:00:00,252.699996,252.949996,252.289993,252.630096,476029.0
1678993500,0,2023-03-16 19:05:00,252.650604,253.270004,252.479995,253.085006,463897.0
1678993800,0,2023-03-16 19:10:00,253.059997,253.429992,252.810104,253.159896,580775.0
1678994100,0,2023-03-16 19:15:00,253.139999,253.559997,252.830001,253.229995,532775.0
1678994400,0,2023-03-16 19:20:00,253.240005,254.009994,253.229995,253.75,728436.0
1678994700,0,2023-03-16 19:25:00,253.740005,254.429992,253.660095,254.070007,647646.0
1678995000,0,2023-03-16 19:30:00,254.059997,254.229705,253.805892,254.11,700742.0
1678995300,0,2023-03-16 19:35:00,254.11,254.130004,253.339996,253.470092,582580.0
1678995600,0,2023-03-16 19:40:00,253.479995,254.570007,253.460006,254.529998,857514.0
1678995900,0,2023-03-16 19:45:00,254.529998,255.0,254.210006,254.820007,1121784.0
1678996200,0,2023-03-16 19:50:00,254.830001,255.11,254.389999,254.679992,1353446.0
1678996500,0,2023-03-16 19:55:00,254.679992,255.880004,254.429992,255.419998,2919778.0
1679059800,0,2023-03-17 13:30:00,259.820007,262.100006,258.619995,261.170013,7549383.0
1679060100,0,2023-03-17 13:35:00,261.230194,263.359985,260.75,263.290008,2410551.0
1679060400,0,2023-03-17 13:40:00,263.299987,263.48999,260.119995,261.500091,2151418.0
1679060700,0,2023-03-17 13:45:00,261.550109,261.760009,259.619995,259.679992,1571167.0
1679061000,0,2023-03-17 13:50:00,259.674987,260.149993,258.290008,259.73999,1675388.0
1679061300,0,2023-03-17 13:55:00,259.73999,261.359985,259.619995,261.247406,1223737.0
1679061600,0,2023-03-17 14:00:00,261.269989,263.98999,261.149993,263.460113,2076611.0
1679061900,0,2023-03-17 14:05:00,263.459991,263.919708,262.720001,263.119995,1384972.0
1679062200,0,2023-03-17 14:10:00,263.11499,263.23999,261.940002,262.825103,1043262.0
1679062500,0,2023-03-17 14:15:00,262.829986,263.450012,261.410003,261.519989,1041325.0
1679062800,0,2023-03-17 14:20:00,261.535095,262.670013,261.535095,262.339996,1027411.0
1679063100,0,2023-03-17 14:25:00,262.350006,262.890014,261.809997,262.109985,960715.0
1679063400,0,2023-03-17 14:30:00,262.079986,263.100006,260.75,260.916687,1192116.0
1679063700,0,2023-03-17 14:35:00,260.880004,261.260009,259.950012,260.779998,994242.0
1679064000,0,2023-03-17 14:40:00,260.779998,260.848205,258.899993,259.02301,888537.0
1679064300,0,2023-03-17 14:45:00,259.045013,259.399902,258.650085,259.389892,894512.0
1679064600,0,2023-03-17 14:50:00,259.345001,259.769989,257.540008,257.957611,1091887.0
1679064900,0,2023-03-17 14:55:00,257.999908,260.082702,257.910003,259.744995,996497.0
1679065200,0,2023-03-17 15:00:00,259.786804,259.809997,258.25,258.894989,671605.0
1679065500,0,2023-03-17 15:05:00,258.920013,259.609985,258.260009,259.070007,1045966.0
1679065800,0,2023-03-17 15:10:00,259.070007,259.390014,258.450012,258.957885,605357.0
1679066100,0,2023-03-17 15:15:00,258.940002,260.200012,258.709991,259.929992,681180.0
1679066400,0,2023-03-17 15:20:00,259.967498,260.190002,257.950012,257.959991,697074.0
1679066700,0,2023-03-17 15:25:00,257.929992,258.440002,257.220001,258.429992,854144.0
1679067000,0,2023-03-17 15:30:00,258.450012,259.359985,258.25,259.130004,865970.0
1679067300,0,2023-03-17 15:35:00,259.130004,259.329986,258.25,258.269989,538066.0
1679067600,0,2023-03-17 15:40:00,258.260009,258.599914,256.679992,257.320007,1411479.0
1679067900,0,2023-03-17 15:45:00,257.342987,258.170013,256.959991,257.505004,736585.0
1679068200,0,2023-03-17 15:50:00,257.540008,258.010009,257.25,257.799987,470385.0
1679068500,0,2023-03-17 15:55:00,257.769989,258.619995,257.700012,258.5,769935.0
1679068800,0,2023-03-17 16:00:00,258.499298,258.769897,257.620697,257.98001,557737.0
1679069100,0,2023-03-17 16:05:00,257.950012,258.709991,257.059997,258.6716,755548.0
1679069400,0,2023-03-17 16:10:00,258.684692,258.839996,258.15039,258.649993,486099.0
1679069700,0,2023-03-17 16:15:00,258.630004,258.749908,257.75,258.059509,490743.0
1679070000,0,2023-03-17 16:20:00,258.059997,258.420013,257.670013,258.140014,451917.0
1679070300,0,2023-03-17 16:25:00,258.160003,259.320007,258.035003,259.279998,478107.0
1679070600,0,2023-03-17 16:30:00,259.260009,260.589996,259.260009,259.929992,908638.0
1679070900,0,2023-03-17 16:35:00,259.929992,260.029998,259.290008,259.400909,494160.0
1679071200,0,2023-03-17 16:40:00,259.450012,259.720001,259.25,259.385009,416778.0
1679071500,0,2023-03-17 16:45:00,259.369995,259.369995,258.23999,258.23999,503482.0
1679071800,0,2023-03-17 16:50:00,258.255004,258.649993,257.25,257.299987,555170.0
1679072100,0,2023-03-17 16:55:00,257.25,258.220001,257.190002,257.744995,465159.0
1679072400,0,2023-03-17 17:00:00,257.779998,258.190002,257.299987,258.149993,386076.0
1679072700,0,2023-03-17 17:05:00,258.160003,258.660003,257.959991,258.360107,348582.0
1679073000,0,2023-03-17 17:10:00,258.339996,259.190002,258.225006,259.160003,529842.0
1679073300,0,2023-03-17 17:15:00,259.177001,259.315002,258.649993,259.279998,518707.0
1679073600,0,2023-03-17 17:20:00,259.329986,260.170013,259.020111,259.109985,670229.0
1679073900,0,2023-03-17 17:25:00,259.135009,259.369995,258.740112,259.109985,478040.0
1679074200,0,2023-03-17 17:30:00,259.100006,260.179992,259.019989,259.220001,693194.0
1679074500,0,2023-03-17 17:35:00,259.160003,259.279907,258.519989,259.260009,467201.0
1679074800,0,2023-03-17 17:40:00,259.279998,259.279998,258.431304,259.049987,385801.0
1679075100,0,2023-03-17 17:45:00,259.040008,259.51889,258.829986,259.190002,432028.0
1679075400,0,2023-03-17 17:50:00,259.226715,259.585296,258.809997,259.0,389406.0
1679075700,0,2023-03-17 17:55:00,259.010009,259.529998,258.630004,259.519989,353539.0
1679076000,0,2023-03-17 18:00:00,259.559997,260.269989,259.209991,259.24121,706541.0
1679076300,0,2023-03-17 18:05:00,259.23999,259.709991,258.850006,259.182312,461226.0
1679076600,0,2023-03-17 18:10:00,259.25,259.450012,258.75,258.799987,302869.0
1679076900,0,2023-03-17 18:15:00,258.799987,259.279998,258.529998,258.880004,373623.0
1679077200,0,2023-03-17 18:20:00,258.859985,259.019989,258.600006,258.690002,311988.0
1679077500,0,2023-03-17 18:25:00,258.709991,258.760009,258.209991,258.450012,610639.0
1679077800,0,2023-03-17 18:30:00,258.459991,259.288696,258.369995,259.029998,479581.0
1679078100,0,2023-03-17 18:35:00,259.019989,259.040008,258.100097,258.549987,389150.0
1679078400,0,2023-03-17 18:40:00,258.505004,258.779998,257.950012,258.380004,423145.0
1679078700,0,2023-03-17 18:45:00,258.346008,258.509887,257.945007,258.320007,365743.0
1679079000,0,2023-03-17 18:50:00,258.380004,258.813385,257.549987,258.660003,626818.0
1679079300,0,2023-03-17 18:55:00,258.679992,259.159912,258.630096,258.829986,495040.0
1679079600,0,2023-03-17 19:00:00,258.839996,259.029907,258.480895,258.85501,350397.0
1679079900,0,2023-03-17 19:05:00,258.86499,259.339996,258.519989,259.299896,487346.0
1679080200,0,2023-03-17 19:10:00,259.299987,260.049987,259.179992,259.816101,596495.0
1679080500,0,2023-03-17 19:15:00,259.799987,260.359985,259.322814,259.799987,642083.0
1679080800,0,2023-03-17 19:20:00,259.829895,260.359985,259.399993,260.279998,451325.0
1679081100,0,2023-03-17 19:25:00,260.279998,260.559997,259.929992,260.350006,564868.0
1679081400,0,2023-03-17 19:30:00,260.325012,260.381988,259.209991,259.743011,625668.0
1679081700,0,2023-03-17 19:35:00,259.73999,260.059997,259.358001,259.775695,482880.0
1679082000,0,2023-03-17 19:40:00,259.790008,261.040008,259.760009,260.709991,791231.0
1679082300,0,2023-03-17 19:45:00,260.700012,260.73001,259.140014,259.209991,821624.0
1679082600,0,2023-03-17 19:50:00,259.190002,259.440002,257.950012,258.540008,1360347.0
1679082900,0,2023-03-17 19:55:00,258.529998,258.649993,257.130004,257.130004,2422773.0
1679319000,0,2023-03-20 13:30:00,256.149993,256.359985,253.570007,253.589996,2280949.0
1679319300,0,2023-03-20 13:35:00,253.61,255.100006,253.119995,254.630004,977214.0
1679319600,0,2023-03-20 13:40:00,254.681503,255.5,253.630004,253.780303,802176.0
1679319900,0,2023-03-20 13:45:00,253.839996,254.419998,252.570007,253.970001,1052546.0
1679320200,0,2023-03-20 13:50:00,254.039993,254.479995,251.880004,251.964996,945322.0
1679320500,0,2023-03-20 13:55:00,252.009994,252.882797,251.298294,252.740005,926276.0
1679320800,0,2023-03-20 14:00:00,252.669998,253.989898,252.570007,253.787796,688755.0
1679321100,0,2023-03-20 14:05:00,253.880004,254.240005,252.36,253.190002,686315.0
1679321400,0,2023-03-20 14:10:00,253.190002,254.240005,253.000106,253.470001,432794.0
1679321700,0,2023-03-20 14:15:00,253.419998,254.100006,252.869995,253.179992,566249.0
1679322000,0,2023-03-20 14:20:00,253.154998,254.070007,252.61,253.914993,541053.0
1679322300,0,2023-03-20 14:25:00,253.895004,255.029998,253.699996,254.75,671837.0
1679322600,0,2023-03-20 14:30:00,254.723602,255.149993,254.330001,254.969604,547858.0
1679322900,0,2023-03-20 14:35:00,254.940002,255.259994,253.210006,253.220001,580670.0
1679323200,0,2023-03-20 14:40:00,253.255004,254.389999,253.218994,253.755096,471141.0
1679323500,0,2023-03-20 14:45:00,253.703796,255.050003,253.399993,255.020004,451243.0
1679323800,0,2023-03-20 14:50:00,255.0065,255.289993,254.410003,255.210006,429584.0
1679324100,0,2023-03-20 14:55:00,255.231094,256.519989,255.199996,256.23999,764819.0
1679324400,0,2023-03-20 15:00:00,256.23999,257.059997,256.019989,256.752502,555610.0
1679324700,0,2023-03-20 15:05:00,256.779998,257.759887,256.760009,256.950897,782467.0
1679325000,0,2023-03-20 15:10:00,256.950012,257.380004,256.399993,257.0,568568.0
1679325300,0,2023-03-20 15:15:00,257.029998,257.149993,256.411987,256.90689,371928.0
1679325600,0,2023-03-20 15:20:00,256.98999,257.209991,256.459991,256.549987,332800.0
1679325900,0,2023-03-20 15:25:00,256.560089,258.190002,256.470001,257.960113,708117.0
1679326200,0,2023-03-20 15:30:00,258.0,258.289886,257.519989,257.73999,536942.0
1679326500,0,2023-03-20 15:35:00,257.686187,258.049987,257.357513,257.899993,358321.0
1679326800,0,2023-03-20 15:40:00,257.899993,258.440002,257.309997,257.320007,534674.0
1679327100,0,2023-03-20 15:45:00,257.332214,257.549896,256.260009,256.420013,578342.0
1679327400,0,2023-03-20 15:50:00,256.410003,256.98001,255.7901,255.86,456066.0
1679327700,0,2023-03-20 15:55:00,255.880004,256.149993,255.380004,255.399993,453573.0
1679328000,0,2023-03-20 16:00:00,255.429992,256.290008,255.210006,256.255004,409616.0
1679328300,0,2023-03-20 16:05:00,256.255615,256.339691,255.350006,255.360107,407198.0
1679328600,0,2023-03-20 16:10:00,255.429992,255.879501,255.009994,255.86,421076.0
1679328900,0,2023-03-20 16:15:00,255.899993,256.670013,255.880004,256.649993,441496.0
1679329200,0,2023-03-20 16:20:00,256.649993,257.23001,256.420013,256.959991,414996.0
1679329500,0,2023-03-20 16:25:00,256.963897,257.2471,256.628112,257.193695,291011.0
1679329800,0,2023-03-20 16:30:00,257.160003,257.5,256.760009,257.179992,408815.0
1679330100,0,2023-03-20 16:35:00,257.140014,257.209991,256.579986,256.661712,273685.0
1679330400,0,2023-03-20 16:40:00,256.630004,257.390014,256.600006,257.089996,331933.0
1679330700,0,2023-03-20 16:45:00,257.045013,257.820007,256.660003,257.432189,363809.0
1679331000,0,2023-03-20 16:50:00,257.436889,258.149993,257.386505,257.661712,497545.0
1679331300,0,2023-03-20 16:55:00,257.700897,258.040008,257.359985,257.73001,317224.0
1679331600,0,2023-03-20 17:00:00,257.769989,257.929901,257.470001,257.700012,268865.0
1679331900,0,2023-03-20 17:05:00,257.670013,258.179992,257.329986,257.519989,333408.0
1679332200,0,2023-03-20 17:10:00,257.510101,258.359985,257.5,258.187286,340430.0
1679332500,0,2023-03-20 17:15:00,258.23999,258.73999,258.200103,258.569885,426241.0
1679332800,0,2023-03-20 17:20:00,258.570007,258.579895,257.940002,258.238708,340710.0
1679333100,0,2023-03-20 17:25:00,258.23001,258.630004,258.019989,258.040008,349973.0
1679333400,0,2023-03-20 17:30:00,258.029998,259.089996,257.920013,258.73001,500474.0
1679333700,0,2023-03-20 17:35:00,258.709197,259.480102,258.459991,259.359985,527409.0
1679334000,0,2023-03-20 17:40:00,259.377899,259.769989,259.130004,259.75,645193.0
1679334300,0,2023-03-20 17:45:00,259.730102,259.94989,259.450012,259.948791,770807.0
1679334600,0,2023-03-20 17:50:00,259.935699,260.0,259.25,259.321105,484044.0
1679334900,0,2023-03-20 17:55:00,259.339904,260.23999,259.306488,259.940002,458860.0
1679335200,0,2023-03-20 18:00:00,259.938598,260.179595,259.119995,259.260009,425862.0
1679335500,0,2023-03-20 18:05:00,259.23999,259.369995,258.869995,258.938293,367950.0
1679335800,0,2023-03-20 18:10:00,258.959899,259.290008,258.630004,258.959991,311626.0
1679336100,0,2023-03-20 18:15:00,258.98999,259.190002,258.48001,259.089904,262328.0
1679336400,0,2023-03-20 18:20:00,259.075012,259.633605,258.869995,259.390014,390628.0
1679336700,0,2023-03-20 18:25:00,259.387786,259.829986,259.119995,259.200988,402010.0
1679337000,0,2023-03-20 18:30:00,259.23999,259.48001,258.519989,258.75,469407.0
1679337300,0,2023-03-20 18:35:00,258.73999,258.920013,258.029998,258.089996,352733.0
1679337600,0,2023-03-20 18:40:00,258.070007,258.760986,257.809997,258.579986,532931.0
1679337900,0,2023-03-20 18:45:00,258.559997,259.100006,258.380004,258.958496,306675.0
1679338200,0,2023-03-20 18:50:00,258.970001,259.720001,258.959991,259.049987,424769.0
1679338500,0,2023-03-20 18:55:00,259.049987,259.399993,258.706787,259.0,287429.0
1679338800,0,2023-03-20 19:00:00,258.98001,259.299987,258.654296,259.100097,300522.0
1679339100,0,2023-03-20 19:05:00,259.059997,259.600006,258.559997,258.765014,367929.0
1679339400,0,2023-03-20 19:10:00,258.745605,258.82669,258.321014,258.570007,246967.0
1679339700,0,2023-03-20 19:15:00,258.559997,258.869995,258.220001,258.700012,228931.0
1679340000,0,2023-03-20 19:20:00,258.73999,258.799987,258.019989,258.23999,266455.0
1679340300,0,2023-03-20 19:25:00,258.220001,258.790008,258.130004,258.130004,258276.0
1679340600,0,2023-03-20 19:30:00,258.119995,258.717285,257.880004,258.644989,346706.0
1679340900,0,2023-03-20 19:35:00,258.670013,259.119995,258.665008,259.070007,350190.0
1679341200,0,2023-03-20 19:40:00,259.075012,259.5,258.914489,259.179992,432321.0
1679341500,0,2023-03-20 19:45:00,259.140014,259.369995,258.73001,259.177001,424269.0
1679341800,0,2023-03-20 19:50:00,259.190002,260.079986,258.519989,258.970001,1059518.0
1679342100,0,2023-03-20 19:55:00,258.970001,259.269989,258.410003,259.019989,1374749.0
1679405400,0,2023-03-21 13:30:00,261.799987,262.25,260.339996,260.98999,2728247.0
1679405700,0,2023-03-21 13:35:00,260.800109,262.950012,260.799987,261.510009,1373306.0
1679406000,0,2023-03-21 13:40:00,261.475006,262.23999,260.820007,260.959991,827031.0
1679406300,0,2023-03-21 13:45:00,260.98001,261.640014,260.339996,261.350189,685247.0
1679406600,0,2023-03-21 13:50:00,261.315002,262.120513,261.110107,261.850006,599153.0
1679406900,0,2023-03-21 13:55:00,261.850006,263.130004,261.820098,262.945007,876248.0
1679407200,0,2023-03-21 14:00:00,262.98999,263.5,262.040008,262.335205,1010763.0
1679407500,0,2023-03-21 14:05:00,262.23999,262.44989,261.029998,261.295013,708415.0
1679407800,0,2023-03-21 14:10:00,261.290008,261.630004,260.119995,260.359313,861208.0
1679408100,0,2023-03-21 14:15:00,260.350006,260.630004,259.73001,260.419891,842728.0
1679408400,0,2023-03-21 14:20:00,260.399993,260.98001,259.429992,259.630004,800051.0
1679408700,0,2023-03-21 14:25:00,259.600006,260.260009,259.100006,260.179992,827284.0
1679409000,0,2023-03-21 14:30:00,260.160003,261.049987,260.020111,260.800506,632045.0
1679409300,0,2023-03-21 14:35:00,260.839996,261.429992,260.209991,261.089996,675819.0
1679409600,0,2023-03-21 14:40:00,261.140014,261.290008,260.579986,261.154693,381470.0
1679409900,0,2023-03-21 14:45:00,261.109985,261.689697,260.769989,260.975006,400612.0
1679410200,0,2023-03-21 14:50:00,261.040008,261.040008,259.329986,259.429992,546968.0
1679410500,0,2023-03-21 14:55:00,259.441406,259.640014,257.899993,259.0,1007251.0
1679410800,0,2023-03-21 15:00:00,259.010009,259.720001,258.700012,259.290008,592958.0
1679411100,0,2023-03-21 15:05:00,259.285003,259.399902,258.579986,259.109985,578060.0
1679411400,0,2023-03-21 15:10:00,259.10501,260.070007,258.959991,259.880004,593225.0
1679411700,0,2023-03-21 15:15:00,259.899993,260.48001,259.799987,259.920013,535609.0
1679412000,0,2023-03-21 15:20:00,259.939697,260.029998,258.829986,258.920013,479017.0
1679412300,0,2023-03-21 15:25:00,258.920013,259.100006,258.050109,258.86499,723866.0
1679412600,0,2023-03-21 15:30:00,258.844207,259.040008,257.614013,257.620086,632603.0
1679412900,0,2023-03-21 15:35:00,257.630004,258.079895,256.745697,257.559906,1272590.0
1679413200,0,2023-03-21 15:40:00,257.519989,257.73001,255.509994,256.135009,1191817.0
1679413500,0,2023-03-21 15:45:00,256.170013,256.170013,253.809997,254.479995,1515415.0
1679413800,0,2023-03-21 15:50:00,254.5,255.960006,254.440002,255.960006,813962.0
1679414100,0,2023-03-21 15:55:00,255.949905,256.450012,255.660003,255.690002,706217.0
1679414400,0,2023-03-21 16:00:00,255.679992,256.559997,255.509994,256.299987,562214.0
1679414700,0,2023-03-21 16:05:00,256.320007,257.419891,256.290008,257.010009,621453.0
1679415000,0,2023-03-21 16:10:00,257.040008,257.309997,256.670104,257.071594,457026.0
1679415300,0,2023-03-21 16:15:00,257.119903,257.510009,256.450012,256.971191,600042.0
1679415600,0,2023-03-21 16:20:00,256.930114,257.290008,256.700012,256.885009,355826.0
1679415900,0,2023-03-21 16:25:00,256.911193,257.109985,256.670013,256.92041,336269.0
1679416200,0,2023-03-21 16:30:00,256.915008,258.128997,256.880004,258.050201,585148.0
1679416500,0,2023-03-21 16:35:00,258.08081,258.75,257.809997,258.265014,573202.0
1679416800,0,2023-03-21 16:40:00,258.284698,258.450012,257.850006,258.015014,390073.0
1679417100,0,2023-03-21 16:45:00,258.015014,258.200012,257.720001,257.920013,403195.0
1679417400,0,2023-03-21 16:50:00,257.904388,258.609985,257.709991,258.220001,496616.0
1679417700,0,2023-03-21 16:55:00,258.227111,259.450012,258.131103,259.089996,623819.0
1679418000,0,2023-03-21 17:00:00,259.084991,259.179992,258.1539,258.320007,458320.0
1679418300,0,2023-03-21 17:05:00,258.300109,258.799987,258.250213,258.640014,286505.0
1679418600,0,2023-03-21 17:10:00,258.619995,259.399993,258.5708,259.25,371174.0
1679418900,0,2023-03-21 17:15:00,259.25,260.049987,259.160003,259.820007,489218.0
1679419200,0,2023-03-21 17:20:00,259.820007,259.929992,259.350006,259.519989,387451.0
1679419500,0,2023-03-21 17:25:00,259.519989,260.769989,259.440093,260.570007,524834.0
1679419800,0,2023-03-21 17:30:00,260.619995,260.869995,260.25,260.429992,457286.0
1679420100,0,2023-03-21 17:35:00,260.479309,260.809997,260.179992,260.390014,358023.0
1679420400,0,2023-03-21 17:40:00,260.373199,260.519989,260.062011,260.315002,315744.0
1679420700,0,2023-03-21 17:45:00,260.339996,260.549987,259.820007,259.920013,335845.0
1679421000,0,2023-03-21 17:50:00,259.937103,261.589904,259.779998,261.339996,613901.0
1679421300,0,2023-03-21 17:55:00,261.359985,262.370086,260.885009,260.913696,1063968.0
1679421600,0,2023-03-21 18:00:00,260.98999,261.850006,260.56491,261.776885,538720.0
1679421900,0,2023-03-21 18:05:00,261.850006,261.93991,261.417999,261.690002,441558.0
1679422200,0,2023-03-21 18:10:00,261.714996,261.850006,261.200012,261.300109,476208.0
1679422500,0,2023-03-21 18:15:00,261.36499,261.369995,260.810211,260.867797,377641.0
1679422800,0,2023-03-21 18:20:00,260.894989,261.100006,260.363189,260.730102,442199.0
1679423100,0,2023-03-21 18:25:00,260.779998,261.010009,260.350006,260.625,437465.0
1679423400,0,2023-03-21 18:30:00,260.649993,261.200012,260.369995,261.098999,425408.0
1679423700,0,2023-03-21 18:35:00,261.059997,261.450012,260.910003,261.209991,406242.0
1679424000,0,2023-03-21 18:40:00,261.209991,261.720001,260.920013,261.690002,389379.0
1679424300,0,2023-03-21 18:45:00,261.690002,262.700012,261.600006,262.589996,822531.0
1679424600,0,2023-03-21 18:50:00,262.602813,262.769989,262.10791,262.404998,614242.0
1679424900,0,2023-03-21 18:55:00,262.390014,263.079986,262.320007,262.640014,685484.0
1679425200,0,2023-03-21 19:00:00,262.600097,263.170013,262.519989,262.890014,679119.0
1679425500,0,2023-03-21 19:05:00,262.890014,262.897491,262.440002,262.723602,484350.0
1679425800,0,2023-03-21 19:10:00,262.704986,262.880004,262.350006,262.410003,464844.0
1679426100,0,2023-03-21 19:15:00,262.399993,263.190002,262.220001,262.950012,594314.0
1679426400,0,2023-03-21 19:20:00,262.964996,263.389892,262.839996,262.859893,641193.0
1679426700,0,2023-03-21 19:25:00,262.850006,263.790008,262.619995,263.394989,864232.0
1679427000,0,2023-03-21 19:30:00,263.38211,263.524993,262.720001,262.950012,512617.0
1679427300,0,2023-03-21 19:35:00,262.950012,263.510009,262.904998,263.459991,664306.0
1679427600,0,2023-03-21 19:40:00,263.48001,263.920013,263.310089,263.679992,809101.0
1679427900,0,2023-03-21 19:45:00,263.670013,263.73001,263.030303,263.179992,622670.0
1679428200,0,2023-03-21 19:50:00,263.149993,263.25,262.470001,262.700012,854369.0
1679428500,0,2023-03-21 19:55:00,262.709991,262.720001,261.579986,262.049987,1360424.0
1679491800,0,2023-03-22 13:30:00,264.25,264.899993,262.369995,263.470001,2793375.0
1679492100,0,2023-03-22 13:35:00,263.440002,266.690002,263.332,266.628692,2324758.0
1679492400,0,2023-03-22 13:40:00,266.61621,267.700012,265.900085,267.209289,1986351.0
1679492700,0,2023-03-22 13:45:00,267.156402,267.630004,266.510498,267.290008,1368913.0
1679493000,0,2023-03-22 13:50:00,267.261291,269.105895,267.260101,269.070007,2167592.0
1679493300,0,2023-03-22 13:55:00,269.010009,269.269897,267.950012,268.779998,1473351.0
1679493600,0,2023-03-22 14:00:00,268.829986,269.759887,268.420013,269.549987,1511352.0
1679493900,0,2023-03-22 14:05:00,269.53601,269.98999,268.98999,269.674987,1471111.0
1679494200,0,2023-03-22 14:10:00,269.640014,269.779998,268.700012,268.929992,1299513.0
1679494500,0,2023-03-22 14:15:00,268.910003,269.540008,268.547485,268.820007,957940.0
1679494800,0,2023-03-22 14:20:00,268.809997,269.850006,268.519989,268.579986,919043.0
1679495100,0,2023-03-22 14:25:00,268.560089,269.850006,268.359985,269.580108,1037669.0
1679495400,0,2023-03-22 14:30:00,269.579986,270.769989,269.130004,270.170104,1633407.0
1679495700,0,2023-03-22 14:35:00,270.170013,270.429992,269.529205,269.839996,1128129.0
1679496000,0,2023-03-22 14:40:00,269.839996,270.0,268.750091,269.459991,843858.0
1679496300,0,2023-03-22 14:45:00,269.410003,269.410003,268.859985,269.160003,523403.0
1679496600,0,2023-03-22 14:50:00,269.170013,269.720001,268.610107,269.614807,719978.0
1679496900,0,2023-03-22 14:55:00,269.579986,269.700012,268.970001,269.100006,512230.0
1679497200,0,2023-03-22 15:00:00,269.045013,269.359893,268.760009,269.045013,507484.0
1679497500,0,2023-03-22 15:05:00,269.040008,270.059997,269.000213,269.769989,671815.0
1679497800,0,2023-03-22 15:10:00,269.760009,270.0,268.73001,269.130004,835350.0
1679498100,0,2023-03-22 15:15:00,269.130004,269.459991,268.920013,269.220001,551376.0
1679498400,0,2023-03-22 15:20:00,269.190002,269.619995,268.700012,269.5,563162.0
1679498700,0,2023-03-22 15:25:00,269.440002,271.200012,269.269989,270.180114,1314021.0
1679499000,0,2023-03-22 15:30:00,270.209991,270.489501,269.929992,270.410003,646921.0
1679499300,0,2023-03-22 15:35:00,270.410003,271.269897,270.320007,270.766998,1063494.0
1679499600,0,2023-03-22 15:40:00,270.769989,271.48001,270.660003,271.115509,894463.0
1679499900,0,2023-03-22 15:45:00,271.108703,271.450012,270.850006,271.299987,708357.0
1679500200,0,2023-03-22 15:50:00,271.279998,271.829986,271.179992,271.695007,799181.0
1679500500,0,2023-03-22 15:55:00,271.271697,271.410003,270.900085,271.041992,663591.0
1679500800,0,2023-03-22 16:00:00,271.040008,271.059997,270.519989,270.660003,549561.0
1679501100,0,2023-03-22 16:05:00,270.640014,271.100006,270.553588,270.740905,503296.0
1679501400,0,2023-03-22 16:10:00,270.730102,271.320007,270.149993,270.429992,703358.0
1679501700,0,2023-03-22 16:15:00,270.459991,270.739898,270.251007,270.560089,432971.0
1679502000,0,2023-03-22 16:20:00,270.570007,270.700012,269.440002,269.839996,667803.0
1679502300,0,2023-03-22 16:25:00,269.859985,269.880004,269.282012,269.450012,515849.0
1679502600,0,2023-03-22 16:30:00,269.429992,269.649902,269.100097,269.338714,488051.0
1679502900,0,2023-03-22 16:35:00,269.334991,269.98999,269.334991,269.970001,422226.0
1679503200,0,2023-03-22 16:40:00,269.98999,270.309997,269.790008,269.929992,505544.0
1679503500,0,2023-03-22 16:45:00,269.924011,270.049987,269.049987,269.095001,414516.0
1679503800,0,2023-03-22 16:50:00,269.107208,269.654998,268.94519,269.356597,515085.0
1679504100,0,2023-03-22 16:55:00,269.36499,269.410003,269.040008,269.390014,301836.0
1679504400,0,2023-03-22 17:00:00,269.394989,269.399993,268.559997,268.940002,544766.0
1679504700,0,2023-03-22 17:05:00,268.950408,269.25,268.610504,268.85791,436524.0
1679505000,0,2023-03-22 17:10:00,268.850006,269.130004,268.660095,269.028106,325945.0
1679505300,0,2023-03-22 17:15:00,269.035003,269.510009,268.829986,269.23999,363941.0
1679505600,0,2023-03-22 17:20:00,269.279998,269.779998,269.170013,269.730102,341857.0
1679505900,0,2023-03-22 17:25:00,269.746185,270.220001,269.570007,270.0596,450045.0
1679506200,0,2023-03-22 17:30:00,270.089996,270.829986,270.084991,270.589996,530906.0
1679506500,0,2023-03-22 17:35:00,270.589996,270.929992,270.5,270.660003,485908.0
1679506800,0,2023-03-22 17:40:00,270.649993,270.940002,270.549987,270.73999,313020.0
1679507100,0,2023-03-22 17:45:00,270.73001,270.740997,270.269989,270.580688,440069.0
1679507400,0,2023-03-22 17:50:00,270.589996,270.940002,270.519989,270.932189,376131.0
1679507700,0,2023-03-22 17:55:00,270.940002,270.970001,270.600006,270.649993,335671.0
1679508000,0,2023-03-22 18:00:00,270.649993,272.987396,270.5401,272.725006,1936185.0
1679508300,0,2023-03-22 18:05:00,272.709991,274.5,272.5,272.654998,1838695.0
1679508600,0,2023-03-22 18:10:00,272.700012,272.880004,270.899993,271.279998,1185436.0
1679508900,0,2023-03-22 18:15:00,271.309997,273.209991,271.109985,272.950103,1023226.0
1679509200,0,2023-03-22 18:20:00,272.98999,273.390014,272.440002,272.861114,875459.0
1679509500,0,2023-03-22 18:25:00,272.839996,273.98999,272.638305,273.899993,748044.0
1679509800,0,2023-03-22 18:30:00,273.899993,274.450012,272.079986,273.0,1208554.0
1679510100,0,2023-03-22 18:35:00,273.015014,273.380004,270.269989,272.690002,1582251.0
1679510400,0,2023-03-22 18:40:00,272.709991,274.619995,272.640014,273.760009,1355706.0
1679510700,0,2023-03-22 18:45:00,273.815002,275.890014,273.463012,275.119995,1734284.0
1679511000,0,2023-03-22 18:50:00,275.119995,275.670013,274.020202,274.225891,1212633.0
1679511300,0,2023-03-22 18:55:00,274.25,274.760009,271.649993,272.097991,1363582.0
1679511600,0,2023-03-22 19:00:00,271.98999,273.089996,270.690002,270.760589,1603844.0
1679511900,0,2023-03-22 19:05:00,270.725006,271.790008,269.359985,270.270111,1568194.0
1679512200,0,2023-03-22 19:10:00,270.350006,271.799987,269.399993,271.369995,1098492.0
1679512500,0,2023-03-22 19:15:00,271.299987,272.769989,271.220001,271.959991,1124128.0
1679512800,0,2023-03-22 19:20:00,271.950012,273.890014,271.619995,272.420013,1240995.0
1679513100,0,2023-03-22 19:25:00,272.450012,273.25,271.640014,272.720001,887302.0
1679513400,0,2023-03-22 19:30:00,272.73001,272.910003,270.75,271.180114,1074742.0
1679513700,0,2023-03-22 19:35:00,271.23001,271.420013,269.690002,270.23001,1108354.0
1679514000,0,2023-03-22 19:40:00,270.23999,270.859985,269.429992,269.519989,1111738.0
1679514300,0,2023-03-22 19:45:00,269.515014,269.549987,267.73999,268.339996,1504528.0
1679514600,0,2023-03-22 19:50:00,268.320007,268.429992,266.269989,266.559997,1574747.0
1679514900,0,2023-03-22 19:55:00,266.559997,266.73999,264.390014,264.600006,2268956.0
1679578200,0,2023-03-23 13:30:00,271.154998,273.299987,271.100006,272.549987,3922057.0
1679578500,0,2023-03-23 13:35:00,272.529998,273.5,271.950012,272.779998,1605409.0
1679578800,0,2023-03-23 13:40:00,272.790008,273.040008,271.220001,272.48999,1243288.0
1679579100,0,2023-03-23 13:45:00,272.516601,273.880004,272.200012,272.570007,1329204.0
1679579400,0,2023-03-23 13:50:00,272.670013,273.239898,272.23999,272.75,732037.0
1679579700,0,2023-03-23 13:55:00,272.649993,273.640014,272.049987,273.220001,836862.0
1679580000,0,2023-03-23 14:00:00,273.299987,274.799987,273.0,273.279998,1400034.0
1679580300,0,2023-03-23 14:05:00,273.315002,273.779998,272.309997,272.660003,936933.0
1679580600,0,2023-03-23 14:10:00,272.679992,273.140014,272.150085,272.559997,796915.0
1679580900,0,2023-03-23 14:15:00,272.545013,273.388488,272.160003,272.330688,772566.0
1679581200,0,2023-03-23 14:20:00,272.309906,272.350006,271.470001,272.040405,849320.0
1679581500,0,2023-03-23 14:25:00,272.040008,273.450012,272.019989,273.140014,1000394.0
1679581800,0,2023-03-23 14:30:00,273.110107,273.299987,272.209991,272.593994,605983.0
1679582100,0,2023-03-23 14:35:00,272.596191,272.909912,272.109985,272.779998,466407.0
1679582400,0,2023-03-23 14:40:00,272.750305,273.149902,272.609985,272.98001,450115.0
1679582700,0,2023-03-23 14:45:00,273.0,273.760009,272.350006,273.04071,768718.0
1679583000,0,2023-03-23 14:50:00,273.089996,273.609985,272.510009,273.310089,502024.0
1679583300,0,2023-03-23 14:55:00,273.329986,273.479888,272.510009,273.013885,594434.0
1679583600,0,2023-03-23 15:00:00,273.010009,274.119995,273.005004,274.079986,803893.0
1679583900,0,2023-03-23 15:05:00,274.040191,274.600006,273.660003,274.070007,836494.0
1679584200,0,2023-03-23 15:10:00,274.084991,274.149993,273.690002,273.959991,508091.0
1679584500,0,2023-03-23 15:15:00,273.98001,274.23001,273.450012,273.86499,607608.0
1679584800,0,2023-03-23 15:20:00,273.879913,274.98999,273.775299,274.714996,770507.0
1679585100,0,2023-03-23 15:25:00,274.732696,274.859893,273.570007,273.720001,710728.0
1679585400,0,2023-03-23 15:30:00,273.720001,274.040008,273.339996,273.829986,476303.0
1679585700,0,2023-03-23 15:35:00,273.811309,274.429992,273.73999,273.979888,420266.0
1679586000,0,2023-03-23 15:40:00,273.929992,274.429992,273.200012,273.450012,697645.0
1679586300,0,2023-03-23 15:45:00,273.426605,274.200012,273.350006,274.0,364425.0
1679586600,0,2023-03-23 15:50:00,274.0,274.109985,273.73999,273.911499,227627.0
1679586900,0,2023-03-23 15:55:00,273.98999,274.179992,273.140014,273.27481,599915.0
1679587200,0,2023-03-23 16:00:00,273.234985,273.709991,272.0,273.369995,687833.0
1679587500,0,2023-03-23 16:05:00,273.347595,273.899993,272.75,273.795013,371937.0
1679587800,0,2023-03-23 16:10:00,273.820007,273.859985,272.920013,273.035308,470571.0
1679588100,0,2023-03-23 16:15:00,273.040008,273.407714,272.670013,273.394989,364965.0
1679588400,0,2023-03-23 16:20:00,273.410003,273.839996,272.850006,273.630004,425464.0
1679588700,0,2023-03-23 16:25:00,273.600006,274.459991,273.459991,274.100006,470582.0
1679589000,0,2023-03-23 16:30:00,274.130096,274.269989,273.709991,274.019989,264581.0
1679589300,0,2023-03-23 16:35:00,274.038696,274.189697,273.438812,273.6315,274719.0
1679589600,0,2023-03-23 16:40:00,273.670013,273.98001,273.359985,273.850006,252821.0
1679589900,0,2023-03-23 16:45:00,273.880004,273.880004,272.75,273.349395,448599.0
1679590200,0,2023-03-23 16:50:00,273.339996,273.713012,273.119995,273.415008,327484.0
1679590500,0,2023-03-23 16:55:00,273.415008,273.714996,272.98999,273.010101,323102.0
1679590800,0,2023-03-23 17:00:00,273.029998,273.709991,272.660003,273.590393,374237.0
1679591100,0,2023-03-23 17:05:00,273.589996,274.019989,273.010009,273.19989,392680.0
1679591400,0,2023-03-23 17:10:00,273.179992,273.399993,272.429992,272.839294,507416.0
1679591700,0,2023-03-23 17:15:00,272.820098,273.045989,272.260009,272.630004,391599.0
1679592000,0,2023-03-23 17:20:00,272.619995,273.5,272.570007,273.269989,384830.0
1679592300,0,2023-03-23 17:25:00,273.170013,273.369995,272.23001,272.475006,606919.0
1679592600,0,2023-03-23 17:30:00,272.48001,272.890014,272.130004,272.156188,336427.0
1679592900,0,2023-03-23 17:35:00,272.149993,272.589996,271.820007,272.540008,594413.0
1679593200,0,2023-03-23 17:40:00,272.535003,272.950012,272.309997,272.787506,357751.0
1679593500,0,2023-03-23 17:45:00,272.769989,272.929992,271.790008,272.35501,379793.0
1679593800,0,2023-03-23 17:50:00,272.350006,272.380004,271.119995,271.177703,483648.0
1679594100,0,2023-03-23 17:55:00,271.200012,271.529998,270.369995,270.519989,533201.0
1679594400,0,2023-03-23 18:00:00,270.559997,271.315795,270.171508,270.338409,528931.0
1679594700,0,2023-03-23 18:05:00,270.350006,270.540008,269.559997,269.670013,599261.0
1679595000,0,2023-03-23 18:10:00,269.657196,270.809997,269.640014,270.5,498667.0
1679595300,0,2023-03-23 18:15:00,270.48001,270.510009,269.579986,270.131988,416664.0
1679595600,0,2023-03-23 18:20:00,270.070007,270.179901,269.559997,269.630004,445133.0
1679595900,0,2023-03-23 18:25:00,269.660003,269.769989,268.709991,268.710998,615005.0
1679596200,0,2023-03-23 18:30:00,268.73001,269.489898,268.23001,268.595001,598675.0
1679596500,0,2023-03-23 18:35:00,268.559997,269.170013,268.089996,268.209991,631549.0
1679596800,0,2023-03-23 18:40:00,268.190002,268.369995,266.899993,267.119995,1086155.0
1679597100,0,2023-03-23 18:45:00,267.130004,268.119903,267.109985,267.929992,772947.0
1679597400,0,2023-03-23 18:50:00,267.978485,268.350006,267.630004,267.86499,521892.0
1679597700,0,2023-03-23 18:55:00,267.859985,269.779998,267.579986,269.690185,772312.0
1679598000,0,2023-03-23 19:00:00,269.743804,271.450012,269.640014,269.859985,1387069.0
1679598300,0,2023-03-23 19:05:00,269.920013,270.130004,269.0,269.959991,671175.0
1679598600,0,2023-03-23 19:10:00,269.940093,270.149993,269.299987,269.892486,704000.0
1679598900,0,2023-03-23 19:15:00,269.839996,270.23999,268.5,268.679992,678749.0
1679599200,0,2023-03-23 19:20:00,268.60971,269.859893,267.779998,269.750091,804229.0
1679599500,0,2023-03-23 19:25:00,269.785003,270.140014,269.488494,269.734985,541631.0
1679599800,0,2023-03-23 19:30:00,269.728088,269.72821,268.809997,269.510009,513771.0
1679600100,0,2023-03-23 19:35:00,269.48999,270.559997,269.459991,269.98999,600954.0
1679600400,0,2023-03-23 19:40:00,269.970001,270.75,269.732788,270.589996,634058.0
1679600700,0,2023-03-23 19:45:00,270.540008,272.130004,270.540008,271.467895,1092083.0
1679601000,0,2023-03-23 19:50:00,271.540008,273.029998,271.540008,272.429992,1118329.0
1679601300,0,2023-03-23 19:55:00,272.399993,272.670013,271.779998,271.820007,1703676.0
1679664600,0,2023-03-24 13:30:00,270.309997,271.670013,269.369995,269.927398,2212681.0
1679664900,0,2023-03-24 13:35:00,269.81549,270.179992,268.0,268.670013,933169.0
1679665200,0,2023-03-24 13:40:00,268.695495,268.73999,267.010009,267.73999,1382070.0
1679665500,0,2023-03-24 13:45:00,267.579986,268.190002,266.359985,266.761413,1187592.0
1679665800,0,2023-03-24 13:50:00,266.670013,268.329986,266.549987,267.649993,996237.0
1679666100,0,2023-03-24 13:55:00,267.700012,268.73001,267.700012,268.179992,851160.0
1679666400,0,2023-03-24 14:00:00,268.23001,268.48999,267.400085,267.769989,627149.0
1679666700,0,2023-03-24 14:05:00,267.799987,268.839996,266.760101,267.140014,843102.0
1679667000,0,2023-03-24 14:10:00,267.100097,268.450012,267.100006,267.570007,679905.0
1679667300,0,2023-03-24 14:15:00,267.48999,267.690002,266.609985,267.19461,919844.0
1679667600,0,2023-03-24 14:20:00,267.200012,267.369995,265.600006,265.855102,1106232.0
1679667900,0,2023-03-24 14:25:00,265.899993,267.529998,265.809997,267.160003,806998.0
1679668200,0,2023-03-24 14:30:00,267.244995,267.679992,266.799987,267.36499,515813.0
1679668500,0,2023-03-24 14:35:00,267.399993,267.619995,266.640014,267.276214,437005.0
1679668800,0,2023-03-24 14:40:00,267.200012,267.399993,266.209991,266.412414,457925.0
1679669100,0,2023-03-24 14:45:00,266.450012,266.929992,266.079986,266.260009,563446.0
1679669400,0,2023-03-24 14:50:00,266.220001,266.600006,264.920013,265.390014,1014442.0
1679669700,0,2023-03-24 14:55:00,265.359985,265.779907,265.059997,265.254394,565734.0
1679670000,0,2023-03-24 15:00:00,265.200012,265.589996,264.645904,265.200012,662582.0
1679670300,0,2023-03-24 15:05:00,265.204986,265.440002,263.970001,264.149993,993636.0
1679670600,0,2023-03-24 15:10:00,264.130004,264.403015,263.549987,264.070007,884636.0
1679670900,0,2023-03-24 15:15:00,264.045898,264.824707,263.98001,264.10501,644137.0
1679671200,0,2023-03-24 15:20:00,264.09729,264.630004,263.920806,264.309997,486709.0
1679671500,0,2023-03-24 15:25:00,264.279998,264.720001,264.253997,264.4747,411939.0
1679671800,0,2023-03-24 15:30:00,264.459991,265.059997,264.150085,264.639892,617227.0
1679672100,0,2023-03-24 15:35:00,264.640014,265.290008,264.589996,264.809997,501622.0
1679672400,0,2023-03-24 15:40:00,264.839996,265.429992,264.839996,265.269989,489569.0
1679672700,0,2023-03-24 15:45:00,265.274993,266.919586,265.220001,266.372192,996383.0
1679673000,0,2023-03-24 15:50:00,266.357513,266.579986,266.079986,266.350006,354441.0
1679673300,0,2023-03-24 15:55:00,266.320007,267.25,266.260803,266.839996,574337.0
1679673600,0,2023-03-24 16:00:00,266.880004,267.559997,266.23001,266.459991,790824.0
1679673900,0,2023-03-24 16:05:00,266.441894,266.5,265.450012,265.517608,486777.0
1679674200,0,2023-03-24 16:10:00,265.549987,265.667388,265.089996,265.174285,321433.0
1679674500,0,2023-03-24 16:15:00,265.079986,265.192199,264.149993,264.570007,564614.0
1679674800,0,2023-03-24 16:20:00,264.579986,264.946502,264.390014,264.744995,481040.0
1679675100,0,2023-03-24 16:25:00,264.850006,265.100006,264.700012,264.940002,338521.0
1679675400,0,2023-03-24 16:30:00,264.920013,265.412597,264.830108,264.929992,385885.0
1679675700,0,2023-03-24 16:35:00,265.049987,265.260009,264.620086,264.9505,331951.0
1679676000,0,2023-03-24 16:40:00,264.979797,265.190002,264.467803,265.015014,264021.0
1679676300,0,2023-03-24 16:45:00,265.035003,266.003387,265.029998,265.630493,510785.0
1679676600,0,2023-03-24 16:50:00,265.670013,265.68991,264.970001,265.23001,265753.0
1679676900,0,2023-03-24 16:55:00,265.23001,265.799987,265.23001,265.319305,326512.0
1679677200,0,2023-03-24 17:00:00,265.349609,265.75,265.309997,265.539703,276424.0
1679677500,0,2023-03-24 17:05:00,265.470001,265.929901,264.920013,265.100006,315883.0
1679677800,0,2023-03-24 17:10:00,265.070007,265.329986,264.559997,264.924987,319817.0
1679678100,0,2023-03-24 17:15:00,264.929992,265.350006,264.679992,264.929992,269348.0
1679678400,0,2023-03-24 17:20:00,264.880004,265.437286,264.679992,265.020111,269626.0
1679678700,0,2023-03-24 17:25:00,265.059997,265.929992,265.019989,265.445007,377757.0
1679679000,0,2023-03-24 17:30:00,265.473907,265.829986,265.174987,265.197509,271424.0
1679679300,0,2023-03-24 17:35:00,265.200012,265.829986,265.080413,265.609985,282812.0
1679679600,0,2023-03-24 17:40:00,265.600006,265.852508,265.140014,265.390014,275190.0
1679679900,0,2023-03-24 17:45:00,265.420013,265.649993,265.0,265.034393,282932.0
1679680200,0,2023-03-24 17:50:00,265.045013,265.149993,264.649993,264.680511,233154.0
1679680500,0,2023-03-24 17:55:00,264.908203,265.040008,264.529998,264.970001,293062.0
1679680800,0,2023-03-24 18:00:00,265.005004,265.419891,264.940002,265.190002,262549.0
1679681100,0,2023-03-24 18:05:00,265.170013,265.269989,264.600097,264.950012,299827.0
1679681400,0,2023-03-24 18:10:00,264.920013,265.73001,264.799987,265.621612,337463.0
1679681700,0,2023-03-24 18:15:00,265.609985,266.23001,265.320007,265.640014,458216.0
1679682000,0,2023-03-24 18:20:00,265.660003,265.850006,265.269989,265.390502,299423.0
1679682300,0,2023-03-24 18:25:00,265.399993,265.609985,265.060089,265.529998,275504.0
1679682600,0,2023-03-24 18:30:00,265.529998,266.149902,265.320007,265.890106,305105.0
1679682900,0,2023-03-24 18:35:00,265.920013,266.200012,265.429992,266.0065,349990.0
1679683200,0,2023-03-24 18:40:00,266.059997,266.660003,265.829986,266.399993,423928.0
1679683500,0,2023-03-24 18:45:00,266.425598,266.79309,266.25,266.37561,413500.0
1679683800,0,2023-03-24 18:50:00,266.350006,266.369995,265.790008,265.829986,362184.0
1679684100,0,2023-03-24 18:55:00,265.839996,266.372009,265.75,266.315002,354308.0
1679684400,0,2023-03-24 19:00:00,266.299987,266.459899,265.570587,265.809997,356225.0
1679684700,0,2023-03-24 19:05:00,265.839996,266.226196,265.48999,265.820007,287643.0
1679685000,0,2023-03-24 19:10:00,265.850006,266.309997,265.640014,266.029998,288440.0
1679685300,0,2023-03-24 19:15:00,266.010009,267.070007,265.950012,267.009002,538117.0
1679685600,0,2023-03-24 19:20:00,267.0,267.75,266.820007,267.002685,724618.0
1679685900,0,2023-03-24 19:25:00,266.98001,267.379913,266.800109,267.23999,431446.0
1679686200,0,2023-03-24 19:30:00,267.269989,267.670013,267.179992,267.380004,478281.0
1679686500,0,2023-03-24 19:35:00,267.339996,267.709991,267.059997,267.369995,441847.0
1679686800,0,2023-03-24 19:40:00,267.359985,267.799896,267.23001,267.440002,1073253.0
1679687100,0,2023-03-24 19:45:00,267.440002,267.640014,267.23999,267.609893,472665.0
1679687400,0,2023-03-24 19:50:00,267.549987,267.649993,266.752014,267.049987,624816.0
1679687700,0,2023-03-24 19:55:00,267.0,268.0,266.769989,267.799987,1312819.0
1679923800,0,2023-03-27 13:30:00,268.369995,268.399993,266.190002,267.509002,1982775.0
1679924100,0,2023-03-27 13:35:00,267.429992,267.600006,266.25,266.714996,694238.0
1679924400,0,2023-03-27 13:40:00,266.769989,270.0,266.720001,269.220001,1123923.0
1679924700,0,2023-03-27 13:45:00,269.23999,269.619995,268.700012,268.721099,757416.0
1679925000,0,2023-03-27 13:50:00,268.790008,269.73999,268.410003,268.540008,797536.0
1679925300,0,2023-03-27 13:55:00,268.48999,268.890014,267.709991,268.359985,664068.0
1679925600,0,2023-03-27 14:00:00,268.359985,269.420013,268.140014,269.029998,557412.0
1679925900,0,2023-03-27 14:05:00,269.029907,269.940002,268.765808,269.670013,922739.0
1679926200,0,2023-03-27 14:10:00,269.690002,269.820007,268.679992,268.765014,506478.0
1679926500,0,2023-03-27 14:15:00,268.75119,269.100006,267.90979,268.5,557056.0
1679926800,0,2023-03-27 14:20:00,268.492095,269.0,268.299987,268.839996,360615.0
1679927100,0,2023-03-27 14:25:00,268.899993,268.920013,267.510009,267.884002,552283.0
1679927400,0,2023-03-27 14:30:00,267.866607,268.040496,267.23001,267.575012,496071.0
1679927700,0,2023-03-27 14:35:00,267.549987,267.930389,267.059997,267.765502,459412.0
1679928000,0,2023-03-27 14:40:00,267.799987,268.200012,267.580108,267.709991,427749.0
1679928300,0,2023-03-27 14:45:00,267.73001,268.799987,267.424896,268.399993,519905.0
1679928600,0,2023-03-27 14:50:00,268.399993,268.799896,268.049987,268.641601,317653.0
1679928900,0,2023-03-27 14:55:00,268.647003,268.859985,267.070007,267.140014,516314.0
1679929200,0,2023-03-27 15:00:00,267.140106,267.480804,266.430297,266.609985,665043.0
1679929500,0,2023-03-27 15:05:00,266.62149,266.690002,265.700012,265.779998,683535.0
1679929800,0,2023-03-27 15:10:00,265.765014,266.479888,265.600006,266.299987,415775.0
1679930100,0,2023-03-27 15:15:00,266.304992,266.589996,266.010009,266.309997,309264.0
1679930400,0,2023-03-27 15:20:00,266.339996,266.700012,266.029998,266.174987,292976.0
1679930700,0,2023-03-27 15:25:00,266.149993,266.559997,265.947296,266.209991,331168.0
1679931000,0,2023-03-27 15:30:00,266.260009,266.619995,266.070007,266.48001,325089.0
1679931300,0,2023-03-27 15:35:00,266.440002,266.880004,266.429992,266.660003,290891.0
1679931600,0,2023-03-27 15:40:00,266.640014,266.640014,265.640014,266.329986,411097.0
1679931900,0,2023-03-27 15:45:00,266.350006,266.369995,265.390014,265.390106,381496.0
1679932200,0,2023-03-27 15:50:00,265.380004,265.440002,264.450012,264.519989,763058.0
1679932500,0,2023-03-27 15:55:00,264.5,264.563812,263.649993,264.109985,734629.0
1679932800,0,2023-03-27 16:00:00,264.090515,264.440002,263.700012,264.252899,467582.0
1679933100,0,2023-03-27 16:05:00,264.209991,264.329986,263.700012,264.160003,355347.0
1679933400,0,2023-03-27 16:10:00,264.160003,264.269989,263.750091,264.070007,346969.0
1679933700,0,2023-03-27 16:15:00,264.089996,264.919494,264.079986,264.779998,428323.0
1679934000,0,2023-03-27 16:20:00,264.815002,265.079986,264.5,265.042297,385623.0
1679934300,0,2023-03-27 16:25:00,265.000091,265.510009,264.880004,265.42221,461381.0
1679934600,0,2023-03-27 16:30:00,265.470092,265.528594,264.709991,264.75,329308.0
1679934900,0,2023-03-27 16:35:00,264.73999,265.059997,264.549987,264.619995,286887.0
1679935200,0,2023-03-27 16:40:00,264.61499,264.670013,263.829986,264.42749,344671.0
1679935500,0,2023-03-27 16:45:00,264.48001,264.855102,264.420013,264.829986,257238.0
1679935800,0,2023-03-27 16:50:00,264.829986,265.690002,264.809997,265.570007,378463.0
1679936100,0,2023-03-27 16:55:00,265.540008,265.579986,265.092803,265.369995,257429.0
1679936400,0,2023-03-27 17:00:00,265.399993,265.799987,265.019989,265.700012,342636.0
1679936700,0,2023-03-27 17:05:00,265.679992,266.350006,265.5,265.855499,440688.0
1679937000,0,2023-03-27 17:10:00,265.827392,265.940002,264.98999,265.1604,466351.0
1679937300,0,2023-03-27 17:15:00,265.160003,265.399993,264.850006,265.375793,312055.0
1679937600,0,2023-03-27 17:20:00,265.375,265.970001,265.279998,265.690002,312012.0
1679937900,0,2023-03-27 17:25:00,265.700012,265.879913,265.559997,265.792297,190727.0
1679938200,0,2023-03-27 17:30:00,265.774993,266.160003,265.685302,266.036895,299337.0
1679938500,0,2023-03-27 17:35:00,266.070007,266.540008,265.959991,266.495513,308152.0
1679938800,0,2023-03-27 17:40:00,266.48001,266.970001,266.48001,266.880004,418503.0
1679939100,0,2023-03-27 17:45:00,266.850006,266.920013,266.510009,266.772796,257165.0
1679939400,0,2023-03-27 17:50:00,266.769989,266.839996,266.100006,266.180114,295042.0
1679939700,0,2023-03-27 17:55:00,266.204986,266.450012,265.880004,265.950012,241850.0
1679940000,0,2023-03-27 18:00:00,266.0,266.029998,265.329986,265.390014,349248.0
1679940300,0,2023-03-27 18:05:00,265.339996,265.549987,265.220092,265.415008,276134.0
1679940600,0,2023-03-27 18:10:00,265.424987,266.059997,265.369995,266.049896,296998.0
1679940900,0,2023-03-27 18:15:00,266.042785,266.299987,265.75,266.260009,252863.0
1679941200,0,2023-03-27 18:20:00,266.309997,266.369995,266.019989,266.140014,250799.0
1679941500,0,2023-03-27 18:25:00,266.079986,266.459991,266.079986,266.139007,229510.0
1679941800,0,2023-03-27 18:30:00,266.170013,266.690002,266.150085,266.350006,248651.0
1679942100,0,2023-03-27 18:35:00,266.369995,266.71759,266.299987,266.450012,280111.0
1679942400,0,2023-03-27 18:40:00,266.455505,266.98999,266.340087,266.709991,351507.0
1679942700,0,2023-03-27 18:45:00,266.73001,266.809997,266.306091,266.550689,313997.0
1679943000,0,2023-03-27 18:50:00,266.570007,266.850006,266.380004,266.561889,359573.0
1679943300,0,2023-03-27 18:55:00,266.565002,267.067199,266.549987,266.670013,342550.0
1679943600,0,2023-03-27 19:00:00,266.666503,267.040008,266.100006,266.319213,458988.0
1679943900,0,2023-03-27 19:05:00,266.299987,266.450012,265.899993,266.149993,400910.0
1679944200,0,2023-03-27 19:10:00,266.109985,266.320007,265.935913,266.133514,190880.0
1679944500,0,2023-03-27 19:15:00,266.089996,266.48999,265.73999,265.971588,346929.0
1679944800,0,2023-03-27 19:20:00,265.959991,266.032196,265.700012,265.890014,222238.0
1679945100,0,2023-03-27 19:25:00,265.869995,266.147003,265.589996,265.899993,247046.0
1679945400,0,2023-03-27 19:30:00,265.820007,266.093811,265.260009,265.459991,291409.0
1679945700,0,2023-03-27 19:35:00,265.505706,265.629699,264.619995,265.034301,438693.0
1679946000,0,2023-03-27 19:40:00,265.049987,265.320007,264.959991,265.130004,328449.0
1679946300,0,2023-03-27 19:45:00,265.119995,265.262908,264.910095,265.045013,295235.0
1679946600,0,2023-03-27 19:50:00,265.019989,265.919403,264.940002,265.73999,633070.0
1679946900,0,2023-03-27 19:55:00,265.73999,265.73999,265.0,265.420013,889571.0
1680010200,0,2023-03-28 13:30:00,264.470001,265.130004,262.170013,263.410003,1717284.0
1680010500,0,2023-03-28 13:35:00,263.385101,263.410003,260.920013,261.300109,1139444.0
1680010800,0,2023-03-28 13:40:00,261.299987,261.769897,260.450012,260.609985,967187.0
1680011100,0,2023-03-28 13:45:00,260.640014,261.279998,260.220092,260.859985,850352.0
1680011400,0,2023-03-28 13:50:00,260.899993,260.899993,259.48999,260.366394,1236754.0
1680011700,0,2023-03-28 13:55:00,260.390991,260.539886,258.950012,259.279998,977542.0
1680012000,0,2023-03-28 14:00:00,259.260009,259.774414,258.5,259.442504,1045805.0
1680012300,0,2023-03-28 14:05:00,259.450012,260.130004,259.299987,259.907897,570861.0
1680012600,0,2023-03-28 14:10:00,259.940002,260.559692,259.899993,260.440002,596782.0
1680012900,0,2023-03-28 14:15:00,260.459991,261.48999,260.190093,261.450012,632545.0
1680013200,0,2023-03-28 14:20:00,261.469909,261.640014,260.880004,261.200103,598299.0
1680013500,0,2023-03-28 14:25:00,261.249603,261.350006,260.340087,260.769989,547135.0
1680013800,0,2023-03-28 14:30:00,260.867095,260.867095,259.160003,259.519989,605531.0
1680014100,0,2023-03-28 14:35:00,259.519989,260.010009,259.429992,259.859985,448265.0
1680014400,0,2023-03-28 14:40:00,259.843414,260.600006,259.779998,260.119995,460705.0
1680014700,0,2023-03-28 14:45:00,260.11029,260.729888,259.959991,260.682495,738049.0
1680015000,0,2023-03-28 14:50:00,260.669311,260.890014,260.160003,260.269989,374639.0
1680015300,0,2023-03-28 14:55:00,260.209991,260.75,259.910003,260.211486,416674.0
1680015600,0,2023-03-28 15:00:00,260.259887,261.529998,260.209991,261.290008,626371.0
1680015900,0,2023-03-28 15:05:00,261.329986,262.129913,261.300109,262.089996,554419.0
1680016200,0,2023-03-28 15:10:00,262.100006,262.646514,261.440002,262.570098,559071.0
1680016500,0,2023-03-28 15:15:00,262.609985,262.75,262.399993,262.600006,511965.0
1680016800,0,2023-03-28 15:20:00,262.642486,262.890014,262.029998,262.079986,567289.0
1680017100,0,2023-03-28 15:25:00,262.08551,262.440002,261.73999,262.299987,427755.0
1680017400,0,2023-03-28 15:30:00,262.274993,263.039886,262.010009,262.420104,527279.0
1680017700,0,2023-03-28 15:35:00,262.48999,263.149993,262.140014,262.850006,469605.0
1680018000,0,2023-03-28 15:40:00,262.869995,262.889892,261.920013,261.98001,404443.0
1680018300,0,2023-03-28 15:45:00,262.032287,262.149993,261.7565,261.869995,287960.0
1680018600,0,2023-03-28 15:50:00,261.869995,262.399993,261.720001,262.363494,331358.0
1680018900,0,2023-03-28 15:55:00,262.339996,262.619995,262.160003,262.598693,348423.0
1680019200,0,2023-03-28 16:00:00,262.61499,262.75,261.950012,262.209991,338373.0
1680019500,0,2023-03-28 16:05:00,262.149993,262.279998,261.890014,261.984985,233642.0
1680019800,0,2023-03-28 16:10:00,261.983612,262.149993,261.399993,261.684814,289764.0
1680020100,0,2023-03-28 16:15:00,261.649993,261.674987,260.929992,261.470001,615372.0
1680020400,0,2023-03-28 16:20:00,261.5,261.73001,261.350006,261.60501,321149.0
1680020700,0,2023-03-28 16:25:00,261.5867,261.799987,261.211914,261.600006,279147.0
1680021000,0,2023-03-28 16:30:00,261.593597,261.899993,260.970001,261.899993,343629.0
1680021300,0,2023-03-28 16:35:00,261.883392,262.399993,261.850006,262.25,402705.0
1680021600,0,2023-03-28 16:40:00,262.220001,262.950012,262.020599,262.607696,462241.0
1680021900,0,2023-03-28 16:45:00,262.640014,262.749908,262.160003,262.200012,289867.0
1680022200,0,2023-03-28 16:50:00,262.209991,262.282714,261.755004,261.834991,310242.0
1680022500,0,2023-03-28 16:55:00,261.800109,262.176513,261.73999,261.959991,193295.0
1680022800,0,2023-03-28 17:00:00,262.0,262.135009,261.670013,261.749908,153245.0
1680023100,0,2023-03-28 17:05:00,261.73001,262.070007,261.529998,261.950012,269070.0
1680023400,0,2023-03-28 17:10:00,261.929992,262.23999,261.579986,261.790008,239293.0
1680023700,0,2023-03-28 17:15:00,261.769989,262.25,261.679992,262.23999,161800.0
1680024000,0,2023-03-28 17:20:00,262.277191,262.299987,261.959991,262.019989,151111.0
1680024300,0,2023-03-28 17:25:00,262.017791,262.339996,261.916198,262.283386,165586.0
1680024600,0,2023-03-28 17:30:00,262.299987,262.589996,261.5,261.695007,366637.0
1680024900,0,2023-03-28 17:35:00,261.720001,261.769989,261.209991,261.609985,272851.0
1680025200,0,2023-03-28 17:40:00,261.579986,261.75,261.281005,261.600006,171630.0
1680025500,0,2023-03-28 17:45:00,261.595001,261.73001,261.374389,261.649993,174224.0
1680025800,0,2023-03-28 17:50:00,261.690002,261.880004,261.519989,261.785003,192550.0
1680026100,0,2023-03-28 17:55:00,261.809997,262.007202,261.549987,261.781188,214064.0
1680026400,0,2023-03-28 18:00:00,261.73001,262.279998,261.679992,262.174987,430845.0
1680026700,0,2023-03-28 18:05:00,262.200012,262.200012,261.75,261.955505,161201.0
1680027000,0,2023-03-28 18:10:00,261.970001,262.169891,261.690002,261.779998,211069.0
1680027300,0,2023-03-28 18:15:00,261.801391,262.23999,261.7677,262.113311,196736.0
1680027600,0,2023-03-28 18:20:00,262.126312,262.229888,261.859985,262.100006,136728.0
1680027900,0,2023-03-28 18:25:00,262.050109,262.207885,261.940002,262.059997,177083.0
1680028200,0,2023-03-28 18:30:00,262.100006,262.100006,261.720001,262.070007,236324.0
1680028500,0,2023-03-28 18:35:00,262.100006,262.23999,261.839996,261.899993,270068.0
1680028800,0,2023-03-28 18:40:00,261.885498,262.290008,261.820007,262.260009,192402.0
1680029100,0,2023-03-28 18:45:00,262.290008,262.799987,262.290008,262.509887,306163.0
1680029400,0,2023-03-28 18:50:00,262.492401,262.510009,262.070007,262.1492,199172.0
1680029700,0,2023-03-28 18:55:00,262.140014,262.23001,261.779998,261.984985,253737.0
1680030000,0,2023-03-28 19:00:00,262.049987,262.241699,261.959991,262.049987,307448.0
1680030300,0,2023-03-28 19:05:00,262.059997,262.359985,261.954986,262.010009,291171.0
1680030600,0,2023-03-28 19:10:00,262.019989,262.589996,262.003509,262.540008,338463.0
1680030900,0,2023-03-28 19:15:00,262.5,262.950012,262.390014,262.75,396199.0
1680031200,0,2023-03-28 19:20:00,262.769989,262.920013,262.250091,262.329986,358182.0
1680031500,0,2023-03-28 19:25:00,262.309997,262.570007,262.040008,262.410003,238010.0
1680031800,0,2023-03-28 19:30:00,262.390014,262.820007,262.029998,262.614898,281354.0
1680032100,0,2023-03-28 19:35:00,262.640014,263.209991,262.600006,262.897613,508224.0
1680032400,0,2023-03-28 19:40:00,262.920013,263.160003,262.809997,262.929992,324745.0
1680032700,0,2023-03-28 19:45:00,262.950012,263.100006,262.48999,263.073486,417906.0
1680033000,0,2023-03-28 19:50:00,263.100006,263.640014,262.709991,263.48999,716864.0
1680033300,0,2023-03-28 19:55:00,263.510009,264.350006,263.290008,264.140014,989320.0
1680096600,0,2023-03-29 13:30:00,268.25,270.399993,268.019989,269.279998,2839156.0
1680096900,0,2023-03-29 13:35:00,269.279388,270.179992,268.450012,268.850006,843144.0
1680097200,0,2023-03-29 13:40:00,268.899993,269.619995,268.559997,268.945495,852436.0
1680097500,0,2023-03-29 13:45:00,269.0,270.669708,268.670013,270.200012,1232762.0
1680097800,0,2023-03-29 13:50:00,270.200012,270.290008,269.200012,269.413208,800038.0
1680098100,0,2023-03-29 13:55:00,269.429992,270.549987,269.0,270.279998,755596.0
1680098400,0,2023-03-29 14:00:00,270.299987,270.420013,269.190002,269.519989,728687.0
1680098700,0,2023-03-29 14:05:00,269.486694,269.570007,268.279998,269.200012,771312.0
1680099000,0,2023-03-29 14:10:00,269.220001,269.541412,268.700012,269.070007,562571.0
1680099300,0,2023-03-29 14:15:00,269.055389,270.170013,268.859985,269.579986,732020.0
1680099600,0,2023-03-29 14:20:00,269.540008,269.743011,268.48001,268.609893,530578.0
1680099900,0,2023-03-29 14:25:00,268.570007,268.649993,267.279998,267.740112,860106.0
1680100200,0,2023-03-29 14:30:00,267.740386,268.25,267.410003,267.684997,564928.0
1680100500,0,2023-03-29 14:35:00,267.7005,267.769989,266.329986,266.619995,725221.0
1680100800,0,2023-03-29 14:40:00,266.619995,266.910003,266.380004,266.73999,446870.0
1680101100,0,2023-03-29 14:45:00,266.720001,267.144989,265.970001,266.273712,615833.0
1680101400,0,2023-03-29 14:50:00,266.309997,267.179992,266.220001,267.149993,442902.0
1680101700,0,2023-03-29 14:55:00,267.119995,267.629913,266.809997,267.059997,520359.0
1680102000,0,2023-03-29 15:00:00,267.026885,267.899597,267.010009,267.709991,444610.0
1680102300,0,2023-03-29 15:05:00,267.73999,268.200012,267.705993,268.18991,406189.0
1680102600,0,2023-03-29 15:10:00,268.170013,268.211395,267.660003,267.820007,343849.0
1680102900,0,2023-03-29 15:15:00,267.829986,268.109985,267.470001,267.760101,334968.0
1680103200,0,2023-03-29 15:20:00,267.790008,268.700012,267.760009,268.410003,462495.0
1680103500,0,2023-03-29 15:25:00,268.410003,268.670013,268.300109,268.498413,273428.0
1680103800,0,2023-03-29 15:30:00,268.5,268.940002,268.209991,268.450408,452741.0
1680104100,0,2023-03-29 15:35:00,268.445007,268.799896,268.079986,268.670989,338742.0
1680104400,0,2023-03-29 15:40:00,268.670013,268.910003,268.510009,268.609985,308536.0
1680104700,0,2023-03-29 15:45:00,268.600006,269.160003,268.503387,269.029998,403826.0
1680105000,0,2023-03-29 15:50:00,269.035003,269.5,268.884094,269.274993,404466.0
1680105300,0,2023-03-29 15:55:00,269.269989,269.394989,268.769989,269.23001,369458.0
1680105600,0,2023-03-29 16:00:00,269.23001,269.289886,268.859985,269.010009,231309.0
1680105900,0,2023-03-29 16:05:00,269.011108,269.029998,268.420013,268.60501,355881.0
1680106200,0,2023-03-29 16:10:00,268.579986,269.476104,268.410003,269.450012,304725.0
1680106500,0,2023-03-29 16:15:00,269.429992,269.5,268.75,269.019989,265489.0
1680106800,0,2023-03-29 16:20:00,269.01361,269.5,268.929992,269.454315,326447.0
1680107100,0,2023-03-29 16:25:00,269.429992,269.489898,269.010009,269.060089,177469.0
1680107400,0,2023-03-29 16:30:00,269.049987,269.170013,268.799987,268.926696,264889.0
1680107700,0,2023-03-29 16:35:00,268.924987,269.130004,268.829986,268.910003,166714.0
1680108000,0,2023-03-29 16:40:00,268.910003,268.940002,268.320007,268.420013,266299.0
1680108300,0,2023-03-29 16:45:00,268.410003,268.420013,267.809997,268.05249,278819.0
1680108600,0,2023-03-29 16:50:00,268.029998,268.450012,268.029998,268.350006,233055.0
1680108900,0,2023-03-29 16:55:00,268.394012,268.440002,267.559997,267.779998,269360.0
1680109200,0,2023-03-29 17:00:00,267.73999,268.260009,267.670104,268.214996,219084.0
1680109500,0,2023-03-29 17:05:00,268.23001,269.040008,268.210113,269.0,405291.0
1680109800,0,2023-03-29 17:10:00,268.989593,269.160003,268.760009,268.940002,284199.0
1680110100,0,2023-03-29 17:15:00,268.940002,269.0,268.720001,268.850006,153917.0
1680110400,0,2023-03-29 17:20:00,268.859985,269.109893,268.649993,269.098785,201440.0
1680110700,0,2023-03-29 17:25:00,269.100006,269.399993,268.940002,269.318511,242800.0
1680111000,0,2023-03-29 17:30:00,269.329986,269.450012,268.767791,268.839996,253411.0
1680111300,0,2023-03-29 17:35:00,268.820098,268.940002,268.140014,268.25531,315949.0
1680111600,0,2023-03-29 17:40:00,268.279998,268.899993,268.170013,268.859985,194685.0
1680111900,0,2023-03-29 17:45:00,268.859985,268.940002,268.459991,268.709991,193561.0
1680112200,0,2023-03-29 17:50:00,268.695007,268.890014,268.350006,268.380004,215070.0
1680112500,0,2023-03-29 17:55:00,268.355407,268.549987,268.149993,268.366485,165666.0
1680112800,0,2023-03-29 18:00:00,268.394989,268.440002,267.649993,268.029907,391237.0
1680113100,0,2023-03-29 18:05:00,268.005004,268.25,267.670013,268.019989,282137.0
1680113400,0,2023-03-29 18:10:00,268.0,268.149993,267.779998,268.0,131403.0
1680113700,0,2023-03-29 18:15:00,267.972991,267.972991,267.529998,267.75,249018.0
1680114000,0,2023-03-29 18:20:00,267.769897,268.23001,267.690002,268.079986,210968.0
1680114300,0,2023-03-29 18:25:00,268.079986,268.470001,268.029998,268.404998,206939.0
1680114600,0,2023-03-29 18:30:00,268.440002,268.73001,268.23001,268.69699,231281.0
1680114900,0,2023-03-29 18:35:00,268.670104,268.929992,268.589996,268.825012,233754.0
1680115200,0,2023-03-29 18:40:00,268.799987,268.920013,268.589996,268.826293,234134.0
1680115500,0,2023-03-29 18:45:00,268.820007,269.109985,268.709991,269.0,242954.0
1680115800,0,2023-03-29 18:50:00,269.010009,269.279998,268.470001,269.260009,386784.0
1680116100,0,2023-03-29 18:55:00,269.269989,269.48001,269.089996,269.380004,319134.0
1680116400,0,2023-03-29 19:00:00,269.399993,269.779998,269.080596,269.640014,614955.0
1680116700,0,2023-03-29 19:05:00,269.647308,269.98001,269.410095,269.840515,477098.0
1680117000,0,2023-03-29 19:10:00,269.829986,270.069885,269.559997,269.950012,565552.0
1680117300,0,2023-03-29 19:15:00,269.930114,270.100006,269.670013,270.039886,509229.0
1680117600,0,2023-03-29 19:20:00,270.024993,270.160003,269.760009,269.929992,590651.0
1680117900,0,2023-03-29 19:25:00,269.910003,270.16159,269.700103,270.130004,349662.0
1680118200,0,2023-03-29 19:30:00,270.130004,270.399993,269.744903,270.221984,637917.0
1680118500,0,2023-03-29 19:35:00,270.209991,270.239898,269.799987,269.98999,437912.0
1680118800,0,2023-03-29 19:40:00,270.0,270.23001,269.850006,270.079986,450365.0
1680119100,0,2023-03-29 19:45:00,270.070007,270.589996,270.010009,270.579986,653468.0
1680119400,0,2023-03-29 19:50:00,270.579986,270.779998,269.959991,270.031494,709537.0
1680119700,0,2023-03-29 19:55:00,270.015014,270.130004,269.399993,269.839996,1366023.0
1680183000,0,2023-03-30 13:30:00,272.290008,272.940002,271.119995,272.48999,1912925.0
1680183300,0,2023-03-30 13:35:00,272.600006,272.950012,271.149993,271.350006,792529.0
1680183600,0,2023-03-30 13:40:00,271.410003,272.455505,271.019989,272.045013,675213.0
1680183900,0,2023-03-30 13:45:00,272.019989,273.153015,271.899993,272.809997,888476.0
1680184200,0,2023-03-30 13:50:00,272.799285,272.899993,271.700012,272.040008,627961.0
1680184500,0,2023-03-30 13:55:00,272.079986,272.940002,272.029998,272.850006,605846.0
1680184800,0,2023-03-30 14:00:00,272.834991,273.679901,272.459991,273.08319,1155069.0
1680185100,0,2023-03-30 14:05:00,272.990997,272.990997,271.880004,272.369995,694722.0
1680185400,0,2023-03-30 14:10:00,272.369995,272.420013,271.570007,272.220001,601520.0
1680185700,0,2023-03-30 14:15:00,272.299987,272.69989,272.079986,272.590087,520156.0
1680186000,0,2023-03-30 14:20:00,272.640014,273.769989,272.5,273.690002,755337.0
1680186300,0,2023-03-30 14:25:00,273.709991,274.609985,273.440002,274.339996,996095.0
1680186600,0,2023-03-30 14:30:00,274.363708,274.589996,273.450012,273.73999,764797.0
1680186900,0,2023-03-30 14:35:00,273.73001,274.129089,273.48001,273.519989,441507.0
1680187200,0,2023-03-30 14:40:00,273.510009,274.799987,273.459991,274.75,640267.0
1680187500,0,2023-03-30 14:45:00,274.755004,274.769989,273.320007,273.450012,618951.0
1680187800,0,2023-03-30 14:50:00,273.410003,274.169891,273.200012,273.940002,519774.0
1680188100,0,2023-03-30 14:55:00,273.890014,274.434112,273.780395,274.273284,423353.0
1680188400,0,2023-03-30 15:00:00,274.269989,274.649993,273.73001,274.2359,453301.0
1680188700,0,2023-03-30 15:05:00,274.260009,274.73999,274.207702,274.529998,336739.0
1680189000,0,2023-03-30 15:10:00,274.545013,274.98999,274.5401,274.790008,649064.0
1680189300,0,2023-03-30 15:15:00,274.779998,274.859985,274.160003,274.840087,478028.0
1680189600,0,2023-03-30 15:20:00,274.859191,274.940002,273.910003,274.078186,379363.0
1680189900,0,2023-03-30 15:25:00,274.049987,274.049987,273.519989,273.839996,383141.0
1680190200,0,2023-03-30 15:30:00,273.820007,273.850006,273.220001,273.494995,362998.0
1680190500,0,2023-03-30 15:35:00,273.5,273.809997,273.359985,273.559997,317740.0
1680190800,0,2023-03-30 15:40:00,273.570007,273.829986,273.450012,273.700012,266409.0
1680191100,0,2023-03-30 15:45:00,273.690002,273.75,273.040008,273.119995,384684.0
1680191400,0,2023-03-30 15:50:00,273.119995,273.540008,272.959991,273.399993,330009.0
1680191700,0,2023-03-30 15:55:00,273.429992,273.850006,273.3833,273.670013,265256.0
1680192000,0,2023-03-30 16:00:00,273.700012,273.738311,272.98001,273.290008,291466.0
1680192300,0,2023-03-30 16:05:00,273.319885,273.640014,273.149993,273.589202,280034.0
1680192600,0,2023-03-30 16:10:00,273.549987,273.579986,273.148498,273.160003,206448.0
1680192900,0,2023-03-30 16:15:00,273.140014,273.220001,272.529998,272.976715,385157.0
1680193200,0,2023-03-30 16:20:00,272.970001,273.079986,272.579986,272.837188,287451.0
1680193500,0,2023-03-30 16:25:00,272.839996,273.420013,272.779998,273.279998,299071.0
1680193800,0,2023-03-30 16:30:00,273.279998,273.609893,272.950012,273.394989,303084.0
1680194100,0,2023-03-30 16:35:00,273.420013,273.48001,272.860107,272.969909,276349.0
1680194400,0,2023-03-30 16:40:00,272.950103,273.700012,272.910095,273.161285,403889.0
1680194700,0,2023-03-30 16:45:00,273.190002,273.299987,272.640014,272.799896,330707.0
1680195000,0,2023-03-30 16:50:00,272.734985,273.390014,272.510009,273.354614,328869.0
1680195300,0,2023-03-30 16:55:00,273.300292,273.5,273.050201,273.200012,198739.0
1680195600,0,2023-03-30 17:00:00,273.190002,273.390014,272.829986,273.28659,218191.0
1680195900,0,2023-03-30 17:05:00,273.318206,273.670013,273.282806,273.390014,241050.0
1680196200,0,2023-03-30 17:10:00,273.390014,273.679992,273.179992,273.578491,234547.0
1680196500,0,2023-03-30 17:15:00,273.549987,273.630004,273.260009,273.375,112362.0
1680196800,0,2023-03-30 17:20:00,273.399993,273.739807,273.019989,273.130096,328285.0
1680197100,0,2023-03-30 17:25:00,273.160003,273.399993,272.869995,273.029907,205918.0
1680197400,0,2023-03-30 17:30:00,273.029907,273.069885,272.282806,272.531707,370138.0
1680197700,0,2023-03-30 17:35:00,272.559997,272.684997,271.910003,272.069396,347659.0
1680198000,0,2023-03-30 17:40:00,272.070007,272.25,271.654785,272.239898,345961.0
1680198300,0,2023-03-30 17:45:00,272.190002,272.320007,271.769989,272.141693,279654.0
1680198600,0,2023-03-30 17:50:00,272.202301,272.429687,271.959991,272.415008,217498.0
1680198900,0,2023-03-30 17:55:00,272.415008,272.53659,272.119995,272.309997,229461.0
1680199200,0,2023-03-30 18:00:00,272.309997,272.639892,272.23999,272.499298,199316.0
1680199500,0,2023-03-30 18:05:00,272.539886,272.709991,272.261505,272.279998,253330.0
1680199800,0,2023-03-30 18:10:00,272.299987,272.390014,272.040313,272.209991,222351.0
1680200100,0,2023-03-30 18:15:00,272.160003,272.679992,271.940002,272.279998,326552.0
1680200400,0,2023-03-30 18:20:00,272.280212,272.779998,272.200012,272.690093,331994.0
1680200700,0,2023-03-30 18:25:00,272.720001,273.329986,272.720001,273.221984,368481.0
1680201000,0,2023-03-30 18:30:00,273.214996,273.399993,273.070007,273.294311,257375.0
1680201300,0,2023-03-30 18:35:00,273.320007,273.549987,273.010009,273.299987,324478.0
1680201600,0,2023-03-30 18:40:00,273.320007,273.5,273.119995,273.475585,287961.0
1680201900,0,2023-03-30 18:45:00,273.450012,273.679992,273.360504,273.587188,314882.0
1680202200,0,2023-03-30 18:50:00,273.589996,273.61499,273.160095,273.5,282651.0
1680202500,0,2023-03-30 18:55:00,273.5,273.679992,273.359985,273.5,240716.0
1680202800,0,2023-03-30 19:00:00,273.5,273.660003,273.329986,273.519989,202799.0
1680203100,0,2023-03-30 19:05:00,273.524993,273.779998,273.070007,273.352508,336545.0
1680203400,0,2023-03-30 19:10:00,273.34729,273.579986,273.200012,273.5,236918.0
1680203700,0,2023-03-30 19:15:00,273.485809,273.829986,273.300109,273.799987,283211.0
1680204000,0,2023-03-30 19:20:00,273.790008,274.308593,273.779998,274.255004,539083.0
1680204300,0,2023-03-30 19:25:00,274.25,274.350006,274.059997,274.149993,318357.0
1680204600,0,2023-03-30 19:30:00,274.150085,274.391296,273.920013,274.112091,416789.0
1680204900,0,2023-03-30 19:35:00,274.119995,274.48999,274.059997,274.325012,322042.0
1680205200,0,2023-03-30 19:40:00,274.320007,274.399993,274.074005,274.350006,383178.0
1680205500,0,2023-03-30 19:45:00,274.339996,274.399993,273.649993,273.770507,598766.0
1680205800,0,2023-03-30 19:50:00,273.799987,274.089599,273.799987,273.839996,539608.0
1680206100,0,2023-03-30 19:55:00,273.850006,274.019989,273.540008,273.950012,1030456.0
1680269400,0,2023-03-31 13:30:00,271.399993,273.359985,271.049987,273.135009,2424294.0
1680269700,0,2023-03-31 13:35:00,273.200012,273.959991,272.559997,273.049987,902799.0
1680270000,0,2023-03-31 13:40:00,273.109985,274.130004,273.040008,273.75,941450.0
1680270300,0,2023-03-31 13:45:00,273.75,275.200012,273.420013,274.709991,1401864.0
1680270600,0,2023-03-31 13:50:00,274.760009,275.089996,274.420013,274.459991,882657.0
1680270900,0,2023-03-31 13:55:00,274.420013,275.380004,274.350006,275.140014,831990.0
1680271200,0,2023-03-31 14:00:00,275.149993,275.859985,274.519989,274.635009,1080305.0
1680271500,0,2023-03-31 14:05:00,274.640014,274.744995,273.929992,274.195007,740398.0
1680271800,0,2023-03-31 14:10:00,274.120086,274.589996,273.839996,274.270385,740726.0
1680272100,0,2023-03-31 14:15:00,274.269989,274.679992,274.130004,274.174987,439233.0
1680272400,0,2023-03-31 14:20:00,274.190002,274.469909,273.549987,273.839996,595216.0
1680272700,0,2023-03-31 14:25:00,273.845214,274.549987,273.589996,273.759094,664915.0
1680273000,0,2023-03-31 14:30:00,273.73001,274.23999,273.570007,274.23999,407617.0
1680273300,0,2023-03-31 14:35:00,274.214996,274.950012,274.170593,274.720001,600166.0
1680273600,0,2023-03-31 14:40:00,274.714996,275.072814,274.620086,275.0,442087.0
1680273900,0,2023-03-31 14:45:00,275.040008,275.050506,274.500305,274.600799,279767.0
1680274200,0,2023-03-31 14:50:00,274.584991,274.679901,274.170013,274.439086,520881.0
1680274500,0,2023-03-31 14:55:00,274.450012,274.799987,274.380004,274.440002,263903.0
1680274800,0,2023-03-31 15:00:00,274.475494,274.529998,274.049987,274.200012,282370.0
1680275100,0,2023-03-31 15:05:00,274.181213,274.25,273.570007,273.630004,322660.0
1680275400,0,2023-03-31 15:10:00,273.589996,273.834014,273.309997,273.804992,513512.0
1680275700,0,2023-03-31 15:15:00,273.804992,274.079986,273.470001,273.845001,562719.0
1680276000,0,2023-03-31 15:20:00,273.833892,274.690002,273.830688,274.410003,589088.0
1680276300,0,2023-03-31 15:25:00,274.369995,274.579986,274.160003,274.359985,306938.0
1680276600,0,2023-03-31 15:30:00,274.350006,274.549987,274.184997,274.339996,205328.0
1680276900,0,2023-03-31 15:35:00,274.350006,274.769989,274.200012,274.570007,339163.0
1680277200,0,2023-03-31 15:40:00,274.527801,274.769989,274.390014,274.640014,222651.0
1680277500,0,2023-03-31 15:45:00,274.614807,274.939788,274.510009,274.75,304236.0
1680277800,0,2023-03-31 15:50:00,274.726989,275.329986,274.670013,275.225006,451070.0
1680278100,0,2023-03-31 15:55:00,275.187591,276.0,275.187591,275.724304,690126.0
1680278400,0,2023-03-31 16:00:00,275.71701,275.950012,275.57431,275.804992,313207.0
1680278700,0,2023-03-31 16:05:00,275.779998,275.789886,275.424713,275.649993,297708.0
1680279000,0,2023-03-31 16:10:00,275.649993,275.760009,275.5,275.548706,242661.0
1680279300,0,2023-03-31 16:15:00,275.570007,275.73001,275.350006,275.470001,215234.0
1680279600,0,2023-03-31 16:20:00,275.470001,276.600006,275.380004,276.48999,554929.0
1680279900,0,2023-03-31 16:25:00,276.484008,277.434997,276.329986,277.219207,933708.0
1680280200,0,2023-03-31 16:30:00,277.234985,277.48999,276.940002,277.165008,490233.0
1680280500,0,2023-03-31 16:35:00,277.140014,277.399993,276.75,277.269989,443374.0
1680280800,0,2023-03-31 16:40:00,277.274993,278.343109,277.269989,277.910003,896312.0
1680281100,0,2023-03-31 16:45:00,277.919891,277.919891,277.309997,277.375701,354433.0
1680281400,0,2023-03-31 16:50:00,277.380004,277.570007,277.260009,277.260009,276457.0
1680281700,0,2023-03-31 16:55:00,277.25,277.448608,277.010009,277.200408,323473.0
1680282000,0,2023-03-31 17:00:00,277.200012,277.339996,276.718505,276.915008,331416.0
1680282300,0,2023-03-31 17:05:00,276.910003,277.48999,276.899993,277.464996,314814.0
1680282600,0,2023-03-31 17:10:00,277.48999,277.75,277.160003,277.609985,350869.0
1680282900,0,2023-03-31 17:15:00,277.600006,278.100006,277.369995,278.0,507514.0
1680283200,0,2023-03-31 17:20:00,278.015014,278.298309,277.75,278.190002,367827.0
1680283500,0,2023-03-31 17:25:00,278.206695,278.227813,277.519989,277.600006,321179.0
1680283800,0,2023-03-31 17:30:00,277.589996,277.73999,277.279998,277.450012,334475.0
1680284100,0,2023-03-31 17:35:00,277.459991,277.519989,277.179992,277.372497,209026.0
1680284400,0,2023-03-31 17:40:00,277.380004,277.559997,276.779998,276.918212,289639.0
1680284700,0,2023-03-31 17:45:00,276.909393,277.039886,276.619995,276.853485,251469.0
1680285000,0,2023-03-31 17:50:00,276.850708,277.112304,276.760009,276.920013,257177.0
1680285300,0,2023-03-31 17:55:00,276.929901,277.350006,276.829986,277.320007,284917.0
1680285600,0,2023-03-31 18:00:00,277.320007,277.679992,277.243591,277.640014,310136.0
1680285900,0,2023-03-31 18:05:00,277.641204,277.694,277.399993,277.529998,321445.0
1680286200,0,2023-03-31 18:10:00,277.540008,277.880004,277.429992,277.600006,309378.0
1680286500,0,2023-03-31 18:15:00,277.609985,277.619995,276.850006,276.904998,335099.0
1680286800,0,2023-03-31 18:20:00,276.890014,277.070007,276.760009,277.029998,272080.0
1680287100,0,2023-03-31 18:25:00,277.040008,277.047302,276.549987,276.674011,356584.0
1680287400,0,2023-03-31 18:30:00,276.649993,276.690002,276.059997,276.630004,444310.0
1680287700,0,2023-03-31 18:35:00,276.640014,276.789886,276.299987,276.390014,276180.0
1680288000,0,2023-03-31 18:40:00,276.380004,276.540008,276.140014,276.359985,255996.0
1680288300,0,2023-03-31 18:45:00,276.339996,276.529998,276.140014,276.450012,245153.0
1680288600,0,2023-03-31 18:50:00,276.447296,276.880004,276.264801,276.670013,355981.0
1680288900,0,2023-03-31 18:55:00,276.668914,276.769989,276.019989,276.315002,401296.0
1680289200,0,2023-03-31 19:00:00,276.299987,276.559997,276.010009,276.540008,451951.0
1680289500,0,2023-03-31 19:05:00,276.534606,276.700012,276.019989,276.325012,457901.0
1680289800,0,2023-03-31 19:10:00,276.339996,276.510009,276.029998,276.149902,427213.0
1680290100,0,2023-03-31 19:15:00,276.130004,276.649993,276.100006,276.519989,518264.0
1680290400,0,2023-03-31 19:20:00,276.529998,277.130004,276.529998,276.799987,644904.0
1680290700,0,2023-03-31 19:25:00,276.799987,277.359985,276.630004,277.154998,537419.0
1680291000,0,2023-03-31 19:30:00,277.160003,277.279998,276.579986,276.959991,487303.0
1680291300,0,2023-03-31 19:35:00,276.940002,276.940002,276.290008,276.39151,388073.0
1680291600,0,2023-03-31 19:40:00,276.390014,276.630004,276.290008,276.549987,335000.0
1680291900,0,2023-03-31 19:45:00,276.559997,276.779693,276.399993,276.755004,450046.0
1680292200,0,2023-03-31 19:50:00,276.73001,277.23001,276.149993,277.000091,757792.0
1680292500,0,2023-03-31 19:55:00,277.019989,278.269989,277.019989,277.790008,1916879.0
1680528600,0,2023-04-03 13:30:00,275.089996,277.839904,274.450012,277.709991,2170031.0
1680528900,0,2023-04-03 13:35:00,277.799987,277.839996,276.700012,276.875,777515.0
1680529200,0,2023-04-03 13:40:00,276.873596,277.970001,276.570007,277.269989,839312.0
1680529500,0,2023-04-03 13:45:00,277.220001,277.660003,276.359985,277.101104,689183.0
1680529800,0,2023-04-03 13:50:00,277.109985,277.160003,276.119995,276.299987,606611.0
1680530100,0,2023-04-03 13:55:00,276.23999,276.309692,275.311004,275.899414,683810.0
1680530400,0,2023-04-03 14:00:00,275.910003,277.179992,275.880004,276.820098,637638.0
1680530700,0,2023-04-03 14:05:00,276.845001,276.845001,276.149993,276.519989,409657.0
1680531000,0,2023-04-03 14:10:00,276.450012,277.48999,276.289886,277.269989,466980.0
1680531300,0,2023-04-03 14:15:00,277.260009,278.339385,277.209991,278.0177,746790.0
1680531600,0,2023-04-03 14:20:00,278.029998,279.440002,277.899993,279.220001,1135789.0
1680531900,0,2023-04-03 14:25:00,279.219909,279.769989,279.0,279.60501,900620.0
1680532200,0,2023-04-03 14:30:00,279.589996,279.890014,279.089996,279.73001,710908.0
1680532500,0,2023-04-03 14:35:00,279.730987,279.910003,278.75,278.850006,613207.0
1680532800,0,2023-04-03 14:40:00,278.845001,279.070007,278.570007,278.820098,553882.0
1680533100,0,2023-04-03 14:45:00,278.839996,279.200012,277.779998,278.06311,715387.0
1680533400,0,2023-04-03 14:50:00,278.059997,278.079986,276.609985,276.904998,737738.0
1680533700,0,2023-04-03 14:55:00,276.913299,277.279998,276.140014,276.170013,524556.0
1680534000,0,2023-04-03 15:00:00,276.209991,276.540008,275.730102,275.73999,604677.0
1680534300,0,2023-04-03 15:05:00,275.73001,276.23999,275.350006,275.440002,537391.0
1680534600,0,2023-04-03 15:10:00,275.399993,275.399993,274.5,275.113311,779954.0
1680534900,0,2023-04-03 15:15:00,275.079986,276.109985,275.0,275.867492,453357.0
1680535200,0,2023-04-03 15:20:00,275.910003,276.25,275.890106,276.000488,305324.0
1680535500,0,2023-04-03 15:25:00,275.980102,276.269989,275.75,275.950012,262041.0
1680535800,0,2023-04-03 15:30:00,275.920013,276.519989,275.519989,275.859985,465452.0
1680536100,0,2023-04-03 15:35:00,275.839996,276.249908,275.290008,275.399993,439647.0
1680536400,0,2023-04-03 15:40:00,275.399993,275.579986,274.260101,274.280487,420671.0
1680536700,0,2023-04-03 15:45:00,274.279907,275.390197,274.130004,275.200012,555029.0
1680537000,0,2023-04-03 15:50:00,275.220001,275.232788,274.429992,274.701904,416857.0
1680537300,0,2023-04-03 15:55:00,274.700012,275.369903,274.679992,275.22171,332713.0
1680537600,0,2023-04-03 16:00:00,275.220001,275.890014,274.894989,275.600311,360168.0
1680537900,0,2023-04-03 16:05:00,275.619995,276.140014,275.470001,275.839996,299424.0
1680538200,0,2023-04-03 16:10:00,275.829986,276.19989,275.660003,275.943389,248591.0
1680538500,0,2023-04-03 16:15:00,275.950012,276.109985,275.380004,275.679992,263875.0
1680538800,0,2023-04-03 16:20:00,275.676513,275.75,275.140014,275.459991,268767.0
1680539100,0,2023-04-03 16:25:00,275.440002,275.558288,274.970001,275.0,241951.0
1680539400,0,2023-04-03 16:30:00,274.959991,274.98999,274.48999,274.660003,382040.0
1680539700,0,2023-04-03 16:35:00,274.667785,275.019989,274.309997,274.869995,299177.0
1680540000,0,2023-04-03 16:40:00,274.880004,275.170013,274.679992,274.815002,183500.0
1680540300,0,2023-04-03 16:45:00,274.799987,275.23999,274.73999,275.119995,226166.0
1680540600,0,2023-04-03 16:50:00,275.11499,275.232208,274.532501,274.569885,190139.0
1680540900,0,2023-04-03 16:55:00,274.540008,274.540191,273.73999,273.82901,457570.0
1680541200,0,2023-04-03 17:00:00,273.829986,273.829986,273.359985,273.670013,439450.0
1680541500,0,2023-04-03 17:05:00,273.660003,274.200012,273.360504,274.179992,323655.0
1680541800,0,2023-04-03 17:10:00,274.19989,274.399902,274.119995,274.135009,244567.0
1680542100,0,2023-04-03 17:15:00,274.133697,274.209991,273.760009,273.964996,220945.0
1680542400,0,2023-04-03 17:20:00,274.0,274.48999,274.0,274.390014,256421.0
1680542700,0,2023-04-03 17:25:00,274.350097,274.389892,273.790008,273.829986,251652.0
1680543000,0,2023-04-03 17:30:00,273.799987,274.440002,273.799987,274.380004,221930.0
1680543300,0,2023-04-03 17:35:00,274.380004,274.831787,274.329986,274.750091,346462.0
1680543600,0,2023-04-03 17:40:00,274.768402,274.850006,274.48001,274.5,221931.0
1680543900,0,2023-04-03 17:45:00,274.5,274.570404,274.149993,274.260009,166173.0
1680544200,0,2023-04-03 17:50:00,274.240112,274.399993,274.100006,274.380004,170097.0
1680544500,0,2023-04-03 17:55:00,274.410003,275.019989,274.119995,274.950012,274996.0
1680544800,0,2023-04-03 18:00:00,274.950012,275.19989,274.790008,274.850006,277775.0
1680545100,0,2023-04-03 18:05:00,274.839996,275.035003,274.660003,274.694,201631.0
1680545400,0,2023-04-03 18:10:00,274.654998,275.0,274.519989,274.760009,185772.0
1680545700,0,2023-04-03 18:15:00,274.769989,275.570007,274.75,275.519989,299146.0
1680546000,0,2023-04-03 18:20:00,275.529998,275.73999,275.25,275.714996,295539.0
1680546300,0,2023-04-03 18:25:00,275.709991,275.790008,275.5,275.61499,211380.0
1680546600,0,2023-04-03 18:30:00,275.600006,275.959991,275.570007,275.829986,224714.0
1680546900,0,2023-04-03 18:35:00,275.839996,276.369995,275.779998,276.339996,387952.0
1680547200,0,2023-04-03 18:40:00,276.330108,276.510009,276.089996,276.100097,408100.0
1680547500,0,2023-04-03 18:45:00,276.10559,276.789703,276.10559,276.670013,401657.0
1680547800,0,2023-04-03 18:50:00,276.700012,277.287811,276.690002,276.950012,426575.0
1680548100,0,2023-04-03 18:55:00,276.950012,277.290008,276.940002,277.179992,285248.0
1680548400,0,2023-04-03 19:00:00,277.200012,277.579986,276.910003,277.170013,476954.0
1680548700,0,2023-04-03 19:05:00,277.207,277.869995,277.079986,277.862213,389052.0
1680549000,0,2023-04-03 19:10:00,277.859985,278.25,277.556884,278.049987,529675.0
1680549300,0,2023-04-03 19:15:00,278.034484,278.209991,277.73001,277.944091,421763.0
1680549600,0,2023-04-03 19:20:00,277.959991,278.179992,277.800109,277.899902,392663.0
1680549900,0,2023-04-03 19:25:00,277.899993,278.440002,277.899993,278.320007,418264.0
1680550200,0,2023-04-03 19:30:00,278.320007,279.409912,278.119995,278.897308,765419.0
1680550500,0,2023-04-03 19:35:00,278.940002,279.118499,278.679992,278.98999,460883.0
1680550800,0,2023-04-03 19:40:00,278.98001,279.200012,278.510009,279.119995,527275.0
1680551100,0,2023-04-03 19:45:00,279.119995,279.760009,278.915008,279.070007,734484.0
1680551400,0,2023-04-03 19:50:00,279.089996,279.579986,279.049987,279.339996,566432.0
1680551700,0,2023-04-03 19:55:00,279.369995,280.0,279.339996,279.660003,1780655.0
1680615000,0,2023-04-04 13:30:00,279.660003,280.0,277.709991,277.849487,1845211.0
1680615300,0,2023-04-04 13:35:00,277.809997,277.900695,275.890014,275.910003,1107145.0
1680615600,0,2023-04-04 13:40:00,275.950012,276.48941,275.079895,275.359893,1183248.0
1680615900,0,2023-04-04 13:45:00,275.359985,276.269897,274.880004,276.070007,967022.0
1680616200,0,2023-04-04 13:50:00,276.029998,276.549987,275.649993,275.964385,759635.0
1680616500,0,2023-04-04 13:55:00,275.929992,276.700012,275.73001,276.507904,545345.0
1680616800,0,2023-04-04 14:00:00,276.5,277.760009,276.420013,277.640014,1026511.0
1680617100,0,2023-04-04 14:05:00,277.643188,278.019989,276.910003,277.110412,732953.0
1680617400,0,2023-04-04 14:10:00,277.089996,278.0,276.962402,277.790008,541844.0
1680617700,0,2023-04-04 14:15:00,277.820007,277.879913,276.700012,277.010009,600496.0
1680618000,0,2023-04-04 14:20:00,277.001312,277.132995,275.565185,276.040893,722081.0
1680618300,0,2023-04-04 14:25:00,275.970092,276.940002,275.970092,276.769989,536036.0
1680618600,0,2023-04-04 14:30:00,276.820007,278.0,276.790008,277.910003,766771.0
1680618900,0,2023-04-04 14:35:00,277.899993,278.0,277.513488,277.549987,505572.0
1680619200,0,2023-04-04 14:40:00,277.519989,277.559997,276.820007,277.440002,616742.0
1680619500,0,2023-04-04 14:45:00,277.470001,277.529998,276.875,276.950012,362645.0
1680619800,0,2023-04-04 14:50:00,276.930114,277.735412,276.809997,277.679992,443800.0
1680620100,0,2023-04-04 14:55:00,277.679992,277.919891,277.149993,277.511108,422222.0
1680620400,0,2023-04-04 15:00:00,277.547912,277.579895,276.579986,276.940002,413785.0
1680620700,0,2023-04-04 15:05:00,276.929992,277.069885,276.459991,276.559997,350245.0
1680621000,0,2023-04-04 15:10:00,276.375,276.450012,275.959991,276.299987,584458.0
1680621300,0,2023-04-04 15:15:00,276.299285,276.299285,275.0,275.149993,813008.0
1680621600,0,2023-04-04 15:20:00,275.128112,275.75,275.089996,275.68991,402369.0
1680621900,0,2023-04-04 15:25:00,275.684997,276.420013,275.58081,276.312103,470999.0
1680622200,0,2023-04-04 15:30:00,276.325012,276.709991,276.209899,276.420013,433456.0
1680622500,0,2023-04-04 15:35:00,276.410003,276.649902,276.200012,276.260101,320830.0
1680622800,0,2023-04-04 15:40:00,276.247497,276.619995,276.0,276.558685,385930.0
1680623100,0,2023-04-04 15:45:00,276.579986,276.929992,276.480102,276.679504,302488.0
1680623400,0,2023-04-04 15:50:00,276.630004,277.049896,276.488098,277.010009,228369.0
1680623700,0,2023-04-04 15:55:00,277.039886,277.25,276.700408,276.734985,368863.0
1680624000,0,2023-04-04 16:00:00,276.75,277.178192,276.609985,276.779998,295942.0
1680624300,0,2023-04-04 16:05:00,276.794494,276.888793,275.48999,275.652099,425312.0
1680624600,0,2023-04-04 16:10:00,275.681488,276.181304,275.564788,276.019989,312486.0
1680624900,0,2023-04-04 16:15:00,275.98999,276.015686,275.339996,275.731689,346101.0
1680625200,0,2023-04-04 16:20:00,275.709991,276.184997,275.510009,276.179901,329973.0
1680625500,0,2023-04-04 16:25:00,276.179992,276.720001,276.179992,276.579986,312648.0
1680625800,0,2023-04-04 16:30:00,276.545013,276.799987,276.5,276.549987,268882.0
1680626100,0,2023-04-04 16:35:00,276.554992,276.774993,276.420013,276.670013,219289.0
1680626400,0,2023-04-04 16:40:00,276.684997,277.450012,276.660003,277.338012,388844.0
1680626700,0,2023-04-04 16:45:00,277.350006,277.450012,276.959991,277.046508,250707.0
1680627000,0,2023-04-04 16:50:00,277.040008,277.179107,276.859985,276.98999,185515.0
1680627300,0,2023-04-04 16:55:00,277.010009,277.200012,276.850006,276.938995,180008.0
1680627600,0,2023-04-04 17:00:00,276.950012,276.950012,276.25,276.524993,237348.0
1680627900,0,2023-04-04 17:05:00,276.554992,276.689514,276.029998,276.079986,187633.0
1680628200,0,2023-04-04 17:10:00,276.05191,276.269989,275.970001,276.190002,189855.0
1680628500,0,2023-04-04 17:15:00,276.19989,276.75,276.19989,276.549987,257905.0
1680628800,0,2023-04-04 17:20:00,276.549987,276.839996,276.390106,276.839996,164940.0
1680629100,0,2023-04-04 17:25:00,276.85501,276.889892,276.609985,276.725311,139564.0
1680629400,0,2023-04-04 17:30:00,276.690002,276.929992,276.470001,276.679992,200974.0
1680629700,0,2023-04-04 17:35:00,276.679992,277.269897,276.619995,277.23999,226804.0
1680630000,0,2023-04-04 17:40:00,277.244689,277.309997,276.709991,276.869995,249334.0
1680630300,0,2023-04-04 17:45:00,276.859985,277.299987,276.540008,277.269409,262418.0
1680630600,0,2023-04-04 17:50:00,277.295898,277.399993,276.922302,276.934997,193396.0
1680630900,0,2023-04-04 17:55:00,276.940002,277.249908,276.829986,276.910491,236907.0
1680631200,0,2023-04-04 18:00:00,276.910003,277.346984,276.829986,277.220001,217656.0
1680631500,0,2023-04-04 18:05:00,277.220306,277.470001,276.839996,276.920013,247121.0
1680631800,0,2023-04-04 18:10:00,276.94931,277.220001,276.779998,276.956207,304380.0
1680632100,0,2023-04-04 18:15:00,277.0,277.019989,276.549102,276.640014,237919.0
1680632400,0,2023-04-04 18:20:00,276.619995,276.649993,275.850006,275.895812,322229.0
1680632700,0,2023-04-04 18:25:00,275.910003,276.029998,275.540008,275.635009,286718.0
1680633000,0,2023-04-04 18:30:00,275.635009,275.719909,275.180114,275.224792,454766.0
1680633300,0,2023-04-04 18:35:00,275.234985,275.589996,275.149993,275.254394,303739.0
1680633600,0,2023-04-04 18:40:00,275.25,275.410003,274.929992,275.149993,424883.0
1680633900,0,2023-04-04 18:45:00,275.149993,275.585601,275.029998,275.442108,320842.0
1680634200,0,2023-04-04 18:50:00,275.464996,275.579895,275.224487,275.529998,280326.0
1680634500,0,2023-04-04 18:55:00,275.529998,275.600006,274.510101,274.744995,582413.0
1680634800,0,2023-04-04 19:00:00,274.728302,275.089996,274.339996,275.082214,395144.0
1680635100,0,2023-04-04 19:05:00,275.070007,275.309997,274.640014,274.670013,307060.0
1680635400,0,2023-04-04 19:10:00,274.660003,274.899993,274.440002,274.73999,323759.0
1680635700,0,2023-04-04 19:15:00,274.739898,274.890014,274.5,274.510009,275058.0
1680636000,0,2023-04-04 19:20:00,274.5,274.950012,274.390014,274.601287,365618.0
1680636300,0,2023-04-04 19:25:00,274.579986,274.769989,273.980102,274.0,454766.0
1680636600,0,2023-04-04 19:30:00,274.010009,274.48001,274.0,274.269989,341938.0
1680636900,0,2023-04-04 19:35:00,274.25,274.540008,273.950012,274.479888,404283.0
1680637200,0,2023-04-04 19:40:00,274.48001,274.519989,273.600006,273.644989,435857.0
1680637500,0,2023-04-04 19:45:00,273.660003,273.73001,273.070007,273.700012,790873.0
1680637800,0,2023-04-04 19:50:00,273.679992,274.630004,273.679992,274.470001,733954.0
1680638100,0,2023-04-04 19:55:00,274.48001,274.720001,274.279998,274.720001,995533.0
1680701400,0,2023-04-05 13:30:00,268.290008,269.98001,267.700012,269.130096,3362051.0
1680701700,0,2023-04-05 13:35:00,269.160308,269.359985,267.950012,268.429901,1163962.0
1680702000,0,2023-04-05 13:40:00,268.369995,268.561614,267.170013,267.299987,1429115.0
1680702300,0,2023-04-05 13:45:00,267.357788,267.369995,266.279998,266.823699,1609930.0
1680702600,0,2023-04-05 13:50:00,266.805114,267.749908,266.299987,267.054992,1314794.0
1680702900,0,2023-04-05 13:55:00,267.149993,267.769989,266.709991,267.690093,844261.0
1680703200,0,2023-04-05 14:00:00,267.73001,268.549987,266.950012,267.200012,1252503.0
1680703500,0,2023-04-05 14:05:00,267.190002,268.0,266.521789,267.559997,862498.0
1680703800,0,2023-04-05 14:10:00,267.528289,267.899993,267.019989,267.725006,671818.0
1680704100,0,2023-04-05 14:15:00,267.725006,268.179992,266.359985,266.625,927370.0
1680704400,0,2023-04-05 14:20:00,266.660003,267.019989,266.130004,266.809997,1008258.0
1680704700,0,2023-04-05 14:25:00,266.785003,266.950012,265.600006,265.869995,987402.0
1680705000,0,2023-04-05 14:30:00,265.839996,266.390014,265.329986,265.769989,978541.0
1680705300,0,2023-04-05 14:35:00,265.73999,265.940002,265.140014,265.200012,855432.0
1680705600,0,2023-04-05 14:40:00,265.209106,265.25,264.339996,264.484985,1314130.0
1680705900,0,2023-04-05 14:45:00,264.462097,265.450012,264.350006,265.080108,846379.0
1680706200,0,2023-04-05 14:50:00,265.079986,265.470001,264.619995,265.368896,619829.0
1680706500,0,2023-04-05 14:55:00,265.399902,265.410003,264.529998,264.609985,489947.0
1680706800,0,2023-04-05 15:00:00,264.644989,264.73001,263.950012,264.700012,845697.0
1680707100,0,2023-04-05 15:05:00,264.690002,264.950012,264.460296,264.609985,477556.0
1680707400,0,2023-04-05 15:10:00,264.600097,265.690002,264.549987,265.359985,674511.0
1680707700,0,2023-04-05 15:15:00,265.320007,266.070007,265.320007,265.940002,641831.0
1680708000,0,2023-04-05 15:20:00,265.929992,266.700012,265.691009,266.630004,673076.0
1680708300,0,2023-04-05 15:25:00,266.628204,266.630004,265.850006,266.140106,632643.0
1680708600,0,2023-04-05 15:30:00,266.170013,267.160003,266.100006,266.890014,581493.0
1680708900,0,2023-04-05 15:35:00,266.869995,266.910003,266.220001,266.460113,465384.0
1680709200,0,2023-04-05 15:40:00,266.48999,266.748596,266.079986,266.393493,448068.0
1680709500,0,2023-04-05 15:45:00,266.350006,266.760009,265.940002,266.549987,489892.0
1680709800,0,2023-04-05 15:50:00,266.545013,266.73001,265.920013,265.98001,344841.0
1680710100,0,2023-04-05 15:55:00,266.0,266.850006,265.98999,266.679992,397183.0
1680710400,0,2023-04-05 16:00:00,266.709991,266.829986,266.320007,266.334991,343319.0
1680710700,0,2023-04-05 16:05:00,266.315307,266.339996,265.25,265.619995,598928.0
1680711000,0,2023-04-05 16:10:00,265.613311,265.789886,265.220001,265.25,359991.0
1680711300,0,2023-04-05 16:15:00,265.25,265.549987,264.570007,265.493286,673874.0
1680711600,0,2023-04-05 16:20:00,265.48001,265.48999,265.0401,265.19989,278176.0
1680711900,0,2023-04-05 16:25:00,265.190002,265.200012,264.516204,264.760101,384993.0
1680712200,0,2023-04-05 16:30:00,264.760009,265.0,264.521789,264.875,301576.0
1680712500,0,2023-04-05 16:35:00,264.863006,265.700012,264.863006,265.570007,413184.0
1680712800,0,2023-04-05 16:40:00,265.565002,265.789886,265.149993,265.23999,332809.0
1680713100,0,2023-04-05 16:45:00,265.233886,265.233886,264.559997,264.803497,435145.0
1680713400,0,2023-04-05 16:50:00,264.789794,265.23001,264.619995,265.119995,260045.0
1680713700,0,2023-04-05 16:55:00,265.140014,265.540496,265.049987,265.160003,303857.0
1680714000,0,2023-04-05 17:00:00,265.190002,265.390014,264.570007,265.079986,358503.0
1680714300,0,2023-04-05 17:05:00,265.070007,265.589996,264.850006,265.072204,433059.0
1680714600,0,2023-04-05 17:10:00,265.070312,265.48001,264.98001,265.200012,298217.0
1680714900,0,2023-04-05 17:15:00,265.23001,266.029998,265.170104,265.973297,303641.0
1680715200,0,2023-04-05 17:20:00,265.959991,266.160003,265.290008,265.600006,357914.0
1680715500,0,2023-04-05 17:25:00,265.619995,265.850006,265.360687,265.360687,274241.0
1680715800,0,2023-04-05 17:30:00,265.339996,265.73999,265.290008,265.734985,252779.0
1680716100,0,2023-04-05 17:35:00,265.73999,266.429992,265.350006,266.184997,399232.0
1680716400,0,2023-04-05 17:40:00,266.170013,266.69989,266.120086,266.357086,434563.0
1680716700,0,2023-04-05 17:45:00,266.339996,266.339996,265.779998,265.98001,268097.0
1680717000,0,2023-04-05 17:50:00,266.0,266.299987,265.940002,266.040008,380708.0
1680717300,0,2023-04-05 17:55:00,266.070007,266.309997,265.959991,266.279998,303182.0
1680717600,0,2023-04-05 18:00:00,266.299713,267.25,266.119995,267.164611,479131.0
1680717900,0,2023-04-05 18:05:00,267.165008,267.470001,266.799987,266.824707,496671.0
1680718200,0,2023-04-05 18:10:00,266.859985,267.0,266.540008,266.629913,358645.0
1680718500,0,2023-04-05 18:15:00,266.6221,267.040008,266.6221,266.875,256889.0
1680718800,0,2023-04-05 18:20:00,266.902801,266.902801,266.420013,266.68399,291965.0
1680719100,0,2023-04-05 18:25:00,266.670104,266.98999,266.420013,266.440002,268841.0
1680719400,0,2023-04-05 18:30:00,266.399993,267.589996,266.369995,267.440002,471409.0
1680719700,0,2023-04-05 18:35:00,267.445007,268.059997,267.347991,267.809997,654295.0
1680720000,0,2023-04-05 18:40:00,267.809997,267.950012,267.149993,267.154998,432224.0
1680720300,0,2023-04-05 18:45:00,267.179992,268.100006,267.165008,267.720001,439629.0
1680720600,0,2023-04-05 18:50:00,267.720001,267.920013,267.359985,267.524993,349203.0
1680720900,0,2023-04-05 18:55:00,267.544494,267.784698,267.109985,267.505004,408900.0
1680721200,0,2023-04-05 19:00:00,267.48999,267.519989,267.089996,267.359893,401990.0
1680721500,0,2023-04-05 19:05:00,267.329986,267.470001,266.260009,266.450012,529793.0
1680721800,0,2023-04-05 19:10:00,266.440093,266.529998,266.149993,266.309997,385891.0
1680722100,0,2023-04-05 19:15:00,266.309997,266.649993,266.140014,266.170013,405514.0
1680722400,0,2023-04-05 19:20:00,266.169708,266.5,265.899993,266.430114,496864.0
1680722700,0,2023-04-05 19:25:00,266.459991,266.98999,266.450012,266.619995,493471.0
1680723000,0,2023-04-05 19:30:00,266.619995,266.959991,266.369995,266.849914,423274.0
1680723300,0,2023-04-05 19:35:00,266.819091,267.519989,266.819091,267.015014,531445.0
1680723600,0,2023-04-05 19:40:00,267.0,268.380004,266.600311,268.380004,907923.0
1680723900,0,2023-04-05 19:45:00,268.369995,268.579986,267.700012,267.959686,631304.0
1680724200,0,2023-04-05 19:50:00,267.959991,268.899993,267.811004,268.850006,745237.0
1680724500,0,2023-04-05 19:55:00,268.859985,269.114288,268.510009,268.809997,1407259.0
1680787800,0,2023-04-06 13:30:00,265.839996,266.390014,264.269989,264.924987,2478635.0
1680788100,0,2023-04-06 13:35:00,264.924987,265.970001,264.350006,265.470001,1088251.0
1680788400,0,2023-04-06 13:40:00,265.440002,265.98001,264.799987,265.709899,743214.0
1680788700,0,2023-04-06 13:45:00,265.709991,266.269897,264.670013,265.160003,835731.0
1680789000,0,2023-04-06 13:50:00,265.149993,265.969909,265.149993,265.899993,542807.0
1680789300,0,2023-04-06 13:55:00,265.899993,266.450012,264.910003,266.350006,703079.0
1680789600,0,2023-04-06 14:00:00,266.399993,267.880004,266.220001,267.820007,938656.0
1680789900,0,2023-04-06 14:05:00,267.859985,268.779998,267.779998,267.945007,973771.0
1680790200,0,2023-04-06 14:10:00,267.954193,268.679992,267.920013,268.260101,701256.0
1680790500,0,2023-04-06 14:15:00,268.339904,268.510009,266.869995,266.981414,734157.0
1680790800,0,2023-04-06 14:20:00,266.959991,267.449707,266.880004,266.899993,477121.0
1680791100,0,2023-04-06 14:25:00,266.940002,267.320007,266.670013,267.010009,607457.0
1680791400,0,2023-04-06 14:30:00,267.0,267.859985,266.940093,267.640014,457683.0
1680791700,0,2023-04-06 14:35:00,267.609985,267.769897,266.779998,267.002502,391884.0
1680792000,0,2023-04-06 14:40:00,267.019989,267.209991,266.459991,266.847991,463290.0
1680792300,0,2023-04-06 14:45:00,266.820007,267.48999,266.73001,267.070007,462006.0
1680792600,0,2023-04-06 14:50:00,267.059997,267.670898,266.869995,267.48999,329078.0
1680792900,0,2023-04-06 14:55:00,267.48001,267.793701,267.174987,267.549987,337748.0
1680793200,0,2023-04-06 15:00:00,267.570007,268.390014,267.510009,268.140014,513250.0
1680793500,0,2023-04-06 15:05:00,268.119995,269.299987,268.049987,268.975006,719813.0
1680793800,0,2023-04-06 15:10:00,268.988403,269.049987,268.470001,268.540008,408623.0
1680794100,0,2023-04-06 15:15:00,268.570007,269.260009,268.5,269.234985,414428.0
1680794400,0,2023-04-06 15:20:00,269.260009,269.43991,269.095001,269.285003,552850.0
1680794700,0,2023-04-06 15:25:00,269.260009,269.269989,268.48001,268.726898,530979.0
1680795000,0,2023-04-06 15:30:00,268.73999,268.880004,268.239685,268.75,380479.0
1680795300,0,2023-04-06 15:35:00,268.700012,269.619995,268.680603,269.48001,519495.0
1680795600,0,2023-04-06 15:40:00,269.450012,270.359893,269.450012,270.290008,745567.0
1680795900,0,2023-04-06 15:45:00,270.323486,270.559906,269.790405,270.200012,621944.0
1680796200,0,2023-04-06 15:50:00,270.200012,270.48001,270.019989,270.299987,406744.0
1680796500,0,2023-04-06 15:55:00,270.332611,270.470001,270.0,270.100006,417487.0
1680796800,0,2023-04-06 16:00:00,270.130004,270.60971,270.119995,270.420013,505760.0
1680797100,0,2023-04-06 16:05:00,270.470001,270.587188,269.924011,270.10501,396585.0
1680797400,0,2023-04-06 16:10:00,270.119995,270.179992,269.890014,270.059997,261025.0
1680797700,0,2023-04-06 16:15:00,270.059997,270.260009,269.610107,269.70111,333165.0
1680798000,0,2023-04-06 16:20:00,269.700012,270.079895,269.510009,269.929992,310405.0
1680798300,0,2023-04-06 16:25:00,269.924987,269.950012,269.570007,269.834991,292273.0
1680798600,0,2023-04-06 16:30:00,269.859985,270.359985,269.850006,269.900085,382815.0
1680798900,0,2023-04-06 16:35:00,269.910003,269.950012,269.119995,269.154998,407744.0
1680799200,0,2023-04-06 16:40:00,269.170013,269.359985,269.109985,269.23001,345527.0
1680799500,0,2023-04-06 16:45:00,269.23999,269.290008,268.519989,268.869995,450659.0
1680799800,0,2023-04-06 16:50:00,268.86499,268.959991,268.440002,268.48999,234834.0
1680800100,0,2023-04-06 16:55:00,268.499298,268.510009,268.065002,268.149993,393269.0
1680800400,0,2023-04-06 17:00:00,268.160003,268.359985,267.839996,268.234985,467086.0
1680800700,0,2023-04-06 17:05:00,268.23999,268.829986,268.200012,268.630004,277104.0
1680801000,0,2023-04-06 17:10:00,268.62799,268.804992,268.589996,268.7695,164674.0
1680801300,0,2023-04-06 17:15:00,268.809997,269.200012,268.73001,269.029998,254084.0
1680801600,0,2023-04-06 17:20:00,269.029998,269.450012,269.029998,269.23999,244589.0
1680801900,0,2023-04-06 17:25:00,269.25,269.359985,269.0,269.109985,206371.0
1680802200,0,2023-04-06 17:30:00,269.109985,269.640014,269.040008,269.075012,354191.0
1680802500,0,2023-04-06 17:35:00,269.095001,269.630004,269.040008,269.48001,243402.0
1680802800,0,2023-04-06 17:40:00,269.510009,269.681793,269.336212,269.635009,218250.0
1680803100,0,2023-04-06 17:45:00,269.649993,269.879211,269.5,269.809997,218144.0
1680803400,0,2023-04-06 17:50:00,269.809997,270.029998,269.760009,269.820007,330158.0
1680803700,0,2023-04-06 17:55:00,269.799987,269.889892,269.529998,269.820098,302401.0
1680804000,0,2023-04-06 18:00:00,269.850006,269.970001,269.359985,269.458404,299097.0
1680804300,0,2023-04-06 18:05:00,269.454986,269.98999,269.454986,269.774993,248893.0
1680804600,0,2023-04-06 18:10:00,269.795013,270.0,269.720001,269.950012,218755.0
1680804900,0,2023-04-06 18:15:00,269.959991,270.329986,269.95639,270.23001,337054.0
1680805200,0,2023-04-06 18:20:00,270.23001,270.450012,270.0,270.390014,279598.0
1680805500,0,2023-04-06 18:25:00,270.385009,270.450012,270.144592,270.160003,259698.0
1680805800,0,2023-04-06 18:30:00,270.187286,270.510009,270.130004,270.274993,257643.0
1680806100,0,2023-04-06 18:35:00,270.265014,270.265014,269.640014,269.704193,366061.0
1680806400,0,2023-04-06 18:40:00,269.679992,270.429992,269.649993,270.29721,325102.0
1680806700,0,2023-04-06 18:45:00,270.279998,270.380004,270.100006,270.190002,244774.0
1680807000,0,2023-04-06 18:50:00,270.179992,270.799987,270.130004,270.630004,359593.0
1680807300,0,2023-04-06 18:55:00,270.620788,270.649993,269.5,269.709991,513436.0
1680807600,0,2023-04-06 19:00:00,269.73999,270.0,269.57901,269.649993,306022.0
1680807900,0,2023-04-06 19:05:00,269.690002,269.850006,269.450012,269.589996,243482.0
1680808200,0,2023-04-06 19:10:00,269.579986,269.799987,269.200012,269.764709,338795.0
1680808500,0,2023-04-06 19:15:00,269.779998,269.869903,269.369995,269.524993,275684.0
1680808800,0,2023-04-06 19:20:00,269.5,269.910003,269.380004,269.670013,297266.0
1680809100,0,2023-04-06 19:25:00,269.679992,270.420013,269.679992,270.186401,448214.0
1680809400,0,2023-04-06 19:30:00,270.190002,270.660003,270.170013,270.470001,420148.0
1680809700,0,2023-04-06 19:35:00,270.459991,270.779998,270.352386,270.560089,358277.0
1680810000,0,2023-04-06 19:40:00,270.579986,270.579986,270.25,270.529998,341382.0
1680810300,0,2023-04-06 19:45:00,270.529998,270.726409,270.410003,270.5,394006.0
1680810600,0,2023-04-06 19:50:00,270.519989,270.720001,269.890014,270.070007,608123.0
1680810900,0,2023-04-06 19:55:00,270.049987,270.532287,270.019989,270.350006,978618.0
1681133400,0,2023-04-10 13:30:00,268.23001,269.200012,267.119995,267.625,1540312.0
1681133700,0,2023-04-10 13:35:00,267.649993,268.5,266.809997,268.149993,693478.0
1681134000,0,2023-04-10 13:40:00,268.130004,268.940002,267.649993,267.940399,555531.0
1681134300,0,2023-04-10 13:45:00,267.929992,267.970001,266.690002,267.174987,580576.0
1681134600,0,2023-04-10 13:50:00,267.140014,268.049987,267.029998,267.880004,574076.0
1681134900,0,2023-04-10 13:55:00,267.869995,268.649993,267.540008,268.447998,648655.0
1681135200,0,2023-04-10 14:00:00,268.410003,268.629394,267.850311,268.454895,609943.0
1681135500,0,2023-04-10 14:05:00,268.48999,269.5,268.200103,269.264404,885058.0
1681135800,0,2023-04-10 14:10:00,269.285003,269.769989,269.022888,269.369995,561617.0
1681136100,0,2023-04-10 14:15:00,269.369995,270.569885,269.325012,270.279998,905304.0
1681136400,0,2023-04-10 14:20:00,270.260101,271.329986,270.059997,271.170013,895912.0
1681136700,0,2023-04-10 14:25:00,271.179992,271.600006,270.260009,270.609985,970545.0
1681137000,0,2023-04-10 14:30:00,270.589996,271.109985,270.429992,270.889801,485080.0
1681137300,0,2023-04-10 14:35:00,270.880004,271.910003,270.799987,271.779998,738604.0
1681137600,0,2023-04-10 14:40:00,271.769989,272.549987,271.48001,272.470001,809211.0
1681137900,0,2023-04-10 14:45:00,272.450012,272.527099,271.630004,271.890106,575151.0
1681138200,0,2023-04-10 14:50:00,271.890014,272.119995,271.710113,272.049987,423767.0
1681138500,0,2023-04-10 14:55:00,272.059997,272.070007,271.429992,271.649993,488838.0
1681138800,0,2023-04-10 15:00:00,271.649993,272.73999,271.579986,272.543914,595843.0
1681139100,0,2023-04-10 15:05:00,272.570007,273.600006,272.540008,273.48999,939734.0
1681139400,0,2023-04-10 15:10:00,273.477508,273.959991,273.236389,273.787292,562246.0
1681139700,0,2023-04-10 15:15:00,273.774993,273.919891,273.049987,273.200012,560972.0
1681140000,0,2023-04-10 15:20:00,273.23001,273.519989,272.709991,272.849914,428513.0
1681140300,0,2023-04-10 15:25:00,272.849914,273.459991,272.830108,273.399993,310983.0
1681140600,0,2023-04-10 15:30:00,273.390106,273.579986,273.059997,273.160003,265735.0
1681140900,0,2023-04-10 15:35:00,273.149993,273.73999,273.100006,273.559997,315515.0
1681141200,0,2023-04-10 15:40:00,273.60501,274.329986,273.399993,274.23001,551478.0
1681141500,0,2023-04-10 15:45:00,274.231597,274.25,273.630004,273.760009,392637.0
1681141800,0,2023-04-10 15:50:00,273.799987,273.950012,273.470001,273.899902,312160.0
1681142100,0,2023-04-10 15:55:00,273.85501,273.950012,273.546813,273.790008,383401.0
1681142400,0,2023-04-10 16:00:00,273.790008,273.829895,272.850006,273.045013,909044.0
1681142700,0,2023-04-10 16:05:00,273.06961,273.459991,272.619995,273.440002,551690.0
1681143000,0,2023-04-10 16:10:00,273.410003,273.730895,272.73999,272.760009,426199.0
1681143300,0,2023-04-10 16:15:00,272.758087,273.179992,272.660003,273.079986,302457.0
1681143600,0,2023-04-10 16:20:00,273.049987,273.48001,272.899993,273.049896,330084.0
1681143900,0,2023-04-10 16:25:00,273.060089,273.390014,272.920013,272.98001,206468.0
1681144200,0,2023-04-10 16:30:00,273.0,273.899993,272.899993,273.760009,405113.0
1681144500,0,2023-04-10 16:35:00,273.769989,275.059997,273.769989,274.479614,887403.0
1681144800,0,2023-04-10 16:40:00,274.499908,274.791595,274.359985,274.600402,371752.0
1681145100,0,2023-04-10 16:45:00,274.644989,275.48999,274.579986,275.270111,654863.0
1681145400,0,2023-04-10 16:50:00,275.288787,275.505004,274.839996,274.929992,336489.0
1681145700,0,2023-04-10 16:55:00,274.880493,275.149993,274.720092,274.959991,358257.0
1681146000,0,2023-04-10 17:00:00,274.959991,275.100006,274.722106,274.820007,301954.0
1681146300,0,2023-04-10 17:05:00,274.825012,275.100006,274.735198,275.0,278395.0
1681146600,0,2023-04-10 17:10:00,274.950103,275.390014,274.950103,275.170013,439972.0
1681146900,0,2023-04-10 17:15:00,275.160003,275.249908,274.720001,274.720001,282786.0
1681147200,0,2023-04-10 17:20:00,274.73001,275.149902,274.649993,274.940093,295241.0
1681147500,0,2023-04-10 17:25:00,274.940002,275.299987,274.929992,275.130004,281613.0
1681147800,0,2023-04-10 17:30:00,275.149993,275.899993,274.970001,275.620086,458024.0
1681148100,0,2023-04-10 17:35:00,275.614288,275.622497,274.510009,274.670013,427777.0
1681148400,0,2023-04-10 17:40:00,274.700012,274.720001,274.070007,274.599914,358232.0
1681148700,0,2023-04-10 17:45:00,274.600006,275.0,274.519989,274.816101,385284.0
1681149000,0,2023-04-10 17:50:00,274.839996,274.839996,274.329986,274.420013,229138.0
1681149300,0,2023-04-10 17:55:00,274.420013,274.769989,274.369995,274.540008,239363.0
1681149600,0,2023-04-10 18:00:00,274.559997,274.839904,274.25,274.809906,250399.0
1681149900,0,2023-04-10 18:05:00,274.808593,275.220001,274.619995,274.69989,277548.0
1681150200,0,2023-04-10 18:10:00,274.640014,275.119995,274.410003,275.089996,263386.0
1681150500,0,2023-04-10 18:15:00,275.079986,275.440002,275.049987,275.223297,290848.0
1681150800,0,2023-04-10 18:20:00,275.209991,275.350006,274.970001,275.020111,201412.0
1681151100,0,2023-04-10 18:25:00,275.029998,275.259887,274.839996,275.089996,212688.0
1681151400,0,2023-04-10 18:30:00,275.089996,275.179992,274.910003,275.010009,175357.0
1681151700,0,2023-04-10 18:35:00,275.032196,275.19989,274.820007,274.959991,203946.0
1681152000,0,2023-04-10 18:40:00,274.970001,275.018493,274.460113,274.910003,283959.0
1681152300,0,2023-04-10 18:45:00,274.890014,275.119995,274.806396,274.809997,173748.0
1681152600,0,2023-04-10 18:50:00,274.790008,275.549987,274.790008,275.390014,388013.0
1681152900,0,2023-04-10 18:55:00,275.359985,275.878997,275.347198,275.704986,307294.0
1681153200,0,2023-04-10 19:00:00,275.709991,276.089996,275.420013,276.024108,574543.0
1681153500,0,2023-04-10 19:05:00,276.024993,276.209899,275.799987,275.822601,385810.0
1681153800,0,2023-04-10 19:10:00,275.829986,275.899993,275.600006,275.73999,229188.0
1681154100,0,2023-04-10 19:15:00,275.73999,275.950012,275.650085,275.830505,209301.0
1681154400,0,2023-04-10 19:20:00,275.820007,275.920013,275.579986,275.671813,274840.0
1681154700,0,2023-04-10 19:25:00,275.660614,275.839904,275.514312,275.677612,269713.0
1681155000,0,2023-04-10 19:30:00,275.659088,275.929992,275.309997,275.350006,370642.0
1681155300,0,2023-04-10 19:35:00,275.323791,275.700012,275.23999,275.684997,344668.0
1681155600,0,2023-04-10 19:40:00,275.649993,275.98001,275.415008,275.420013,372859.0
1681155900,0,2023-04-10 19:45:00,275.424987,275.729888,275.200012,275.649993,393988.0
1681156200,0,2023-04-10 19:50:00,275.660003,275.700012,275.179992,275.220001,426351.0
1681156500,0,2023-04-10 19:55:00,275.23999,275.950012,275.220001,275.890014,774057.0
1681219800,0,2023-04-11 13:30:00,277.234985,277.899993,275.23001,275.695007,1889886.0
1681220100,0,2023-04-11 13:35:00,275.720001,276.292694,274.0,274.799896,1000419.0
1681220400,0,2023-04-11 13:40:00,274.799987,274.924987,273.140014,273.899993,992520.0
1681220700,0,2023-04-11 13:45:00,273.841705,274.574493,273.339996,273.369995,727653.0
1681221000,0,2023-04-11 13:50:00,273.369995,273.790008,272.549987,273.375,882118.0
1681221300,0,2023-04-11 13:55:00,273.440002,274.429687,273.386993,274.119995,595554.0
1681221600,0,2023-04-11 14:00:00,274.130004,275.140014,274.119995,274.749908,669701.0
1681221900,0,2023-04-11 14:05:00,274.720001,274.751098,273.899993,274.250701,615119.0
1681222200,0,2023-04-11 14:10:00,274.23999,274.290008,273.160003,273.380004,504380.0
1681222500,0,2023-04-11 14:15:00,273.385009,273.759704,272.862915,273.160003,442080.0
1681222800,0,2023-04-11 14:20:00,273.172607,273.890014,273.040008,273.585296,465675.0
1681223100,0,2023-04-11 14:25:00,273.619995,273.799987,273.299987,273.369995,305696.0
1681223400,0,2023-04-11 14:30:00,273.339996,273.639892,272.619995,272.672698,378818.0
1681223700,0,2023-04-11 14:35:00,272.600006,273.0,272.269989,272.910003,427304.0
1681224000,0,2023-04-11 14:40:00,272.880004,273.269989,272.429992,272.590087,316524.0
1681224300,0,2023-04-11 14:45:00,272.589996,272.73999,271.769989,272.729187,503923.0
1681224600,0,2023-04-11 14:50:00,272.73001,272.899993,272.209991,272.299987,313804.0
1681224900,0,2023-04-11 14:55:00,272.320007,272.32669,271.48999,271.764495,470274.0
1681225200,0,2023-04-11 15:00:00,271.805999,272.079986,271.260009,271.850006,497921.0
1681225500,0,2023-04-11 15:05:00,271.859985,272.170898,271.690002,272.0,399253.0
1681225800,0,2023-04-11 15:10:00,271.994201,272.809997,271.850097,272.790008,437123.0
1681226100,0,2023-04-11 15:15:00,272.829986,273.079986,272.559997,272.975006,406922.0
1681226400,0,2023-04-11 15:20:00,273.010009,273.23001,272.799987,273.214996,308891.0
1681226700,0,2023-04-11 15:25:00,273.217498,273.217498,272.510101,272.635009,342922.0
1681227000,0,2023-04-11 15:30:00,272.600006,273.299987,272.559997,273.187011,261479.0
1681227300,0,2023-04-11 15:35:00,273.150085,273.245697,272.649993,273.190002,325745.0
1681227600,0,2023-04-11 15:40:00,273.200012,273.299896,272.640197,272.834991,213571.0
1681227900,0,2023-04-11 15:45:00,272.799987,272.919891,272.350006,272.809997,334136.0
1681228200,0,2023-04-11 15:50:00,272.84201,273.140014,272.73999,272.929992,211059.0
1681228500,0,2023-04-11 15:55:00,272.970001,273.0,272.450103,272.720001,278334.0
1681228800,0,2023-04-11 16:00:00,272.757507,273.5,272.757507,273.410003,335658.0
1681229100,0,2023-04-11 16:05:00,273.410003,273.48001,273.181091,273.450012,231750.0
1681229400,0,2023-04-11 16:10:00,273.440093,274.25,273.410003,273.434997,564861.0
1681229700,0,2023-04-11 16:15:00,273.420013,273.429992,272.850006,273.019897,289704.0
1681230000,0,2023-04-11 16:20:00,273.040008,273.279907,272.809997,272.970001,262808.0
1681230300,0,2023-04-11 16:25:00,272.959991,273.059997,272.519989,272.779998,263038.0
1681230600,0,2023-04-11 16:30:00,272.779998,273.059906,272.600006,272.760009,203304.0
1681230900,0,2023-04-11 16:35:00,272.760803,272.760803,272.049987,272.226715,279835.0
1681231200,0,2023-04-11 16:40:00,272.279998,272.579986,272.2052,272.464996,225731.0
1681231500,0,2023-04-11 16:45:00,272.454986,272.880004,272.390014,272.790008,201009.0
1681231800,0,2023-04-11 16:50:00,272.829986,273.039886,272.670013,272.859985,187222.0
1681232100,0,2023-04-11 16:55:00,272.859985,273.187011,272.510009,273.119995,204802.0
1681232400,0,2023-04-11 17:00:00,273.149993,273.25,272.779998,272.99179,234025.0
1681232700,0,2023-04-11 17:05:00,273.0,273.23001,272.839996,272.839996,149441.0
1681233000,0,2023-04-11 17:10:00,272.796508,272.911804,272.320404,272.359985,195493.0
1681233300,0,2023-04-11 17:15:00,272.359985,272.670013,272.170013,272.464996,194130.0
1681233600,0,2023-04-11 17:20:00,272.469909,272.660003,272.260101,272.559997,139329.0
1681233900,0,2023-04-11 17:25:00,272.559997,273.269989,272.540008,273.100006,241169.0
1681234200,0,2023-04-11 17:30:00,273.080108,273.470001,273.080108,273.23001,266261.0
1681234500,0,2023-04-11 17:35:00,273.200012,273.649993,273.149993,273.36499,186652.0
1681234800,0,2023-04-11 17:40:00,273.380004,273.690002,273.279998,273.570098,245256.0
1681235100,0,2023-04-11 17:45:00,273.609985,274.309997,273.600006,274.046112,353235.0
1681235400,0,2023-04-11 17:50:00,274.019989,274.059997,273.679992,273.950012,154038.0
1681235700,0,2023-04-11 17:55:00,273.965789,274.129913,273.82199,273.98999,164128.0
1681236000,0,2023-04-11 18:00:00,274.0,274.079986,273.450012,273.609985,247503.0
1681236300,0,2023-04-11 18:05:00,273.628295,273.859802,273.450012,273.769989,202466.0
1681236600,0,2023-04-11 18:10:00,273.770111,273.799987,273.200012,273.234985,259537.0
1681236900,0,2023-04-11 18:15:00,273.220001,273.579986,273.059997,273.480102,270292.0
1681237200,0,2023-04-11 18:20:00,273.48999,273.859985,273.399993,273.700012,172549.0
1681237500,0,2023-04-11 18:25:00,273.715911,274.200012,273.709991,274.040008,242958.0
1681237800,0,2023-04-11 18:30:00,274.059906,274.130004,273.75,273.812988,213125.0
1681238100,0,2023-04-11 18:35:00,273.799987,273.951995,273.660003,273.894989,226835.0
1681238400,0,2023-04-11 18:40:00,273.880004,274.040008,273.635009,273.670013,180418.0
1681238700,0,2023-04-11 18:45:00,273.679992,273.872406,273.549987,273.73999,186789.0
1681239000,0,2023-04-11 18:50:00,273.73999,273.754486,273.200012,273.290008,243511.0
1681239300,0,2023-04-11 18:55:00,273.270111,273.599914,273.020507,273.510101,226634.0
1681239600,0,2023-04-11 19:00:00,273.5,273.589996,273.220001,273.316192,167504.0
1681239900,0,2023-04-11 19:05:00,273.296203,273.315002,272.5,272.790008,405984.0
1681240200,0,2023-04-11 19:10:00,272.809997,273.380004,272.809997,273.260009,230193.0
1681240500,0,2023-04-11 19:15:00,273.260894,273.799987,273.23001,273.600006,315334.0
1681240800,0,2023-04-11 19:20:00,273.579986,273.880004,273.549987,273.617187,228352.0
1681241100,0,2023-04-11 19:25:00,273.619995,273.709991,273.429992,273.579986,189967.0
1681241400,0,2023-04-11 19:30:00,273.589996,273.640014,273.059997,273.100097,243781.0
1681241700,0,2023-04-11 19:35:00,273.091186,273.200012,272.270996,272.450012,387425.0
1681242000,0,2023-04-11 19:40:00,272.440002,272.579711,272.095001,272.279998,375639.0
1681242300,0,2023-04-11 19:45:00,272.269989,272.456207,272.160003,272.349304,425702.0
1681242600,0,2023-04-11 19:50:00,272.290985,272.299896,271.380004,271.704986,731474.0
1681242900,0,2023-04-11 19:55:00,271.73001,271.73999,271.341186,271.690002,1085716.0
1681306200,0,2023-04-12 13:30:00,273.700012,274.679901,272.690002,273.23001,2148003.0
1681306500,0,2023-04-12 13:35:00,273.237915,273.237915,270.48001,271.0,1153401.0
1681306800,0,2023-04-12 13:40:00,271.010009,271.570007,268.600494,269.070007,1397098.0
1681307100,0,2023-04-12 13:45:00,269.049987,269.149993,266.899993,268.119995,1518819.0
1681307400,0,2023-04-12 13:50:00,268.140014,268.269989,266.540008,267.010009,1282856.0
1681307700,0,2023-04-12 13:55:00,267.100006,267.670013,266.709991,267.190002,980214.0
1681308000,0,2023-04-12 14:00:00,267.190002,268.359985,266.260009,268.171203,1272891.0
1681308300,0,2023-04-12 14:05:00,268.200012,268.849914,267.940002,268.5625,681504.0
1681308600,0,2023-04-12 14:10:00,268.559997,269.329986,268.5,268.908386,779510.0
1681308900,0,2023-04-12 14:15:00,268.890014,269.285705,267.329986,267.839996,829691.0
1681309200,0,2023-04-12 14:20:00,267.880004,269.059997,267.760009,268.519989,677926.0
1681309500,0,2023-04-12 14:25:00,268.440002,269.049987,267.799987,268.825012,555689.0
1681309800,0,2023-04-12 14:30:00,268.799987,269.329986,267.200012,267.266296,750325.0
1681310100,0,2023-04-12 14:35:00,267.270111,267.670013,266.48059,266.950012,718945.0
1681310400,0,2023-04-12 14:40:00,266.950012,267.850006,266.817413,267.293395,516669.0
1681310700,0,2023-04-12 14:45:00,267.269989,268.220001,267.160003,268.079986,401923.0
1681311000,0,2023-04-12 14:50:00,268.089904,268.149993,266.910003,267.027008,462870.0
1681311300,0,2023-04-12 14:55:00,267.0,267.0,265.649993,266.109985,888509.0
1681311600,0,2023-04-12 15:00:00,266.089996,266.769989,266.049987,266.146514,499949.0
1681311900,0,2023-04-12 15:05:00,266.109985,266.73001,265.740203,266.100006,521489.0
1681312200,0,2023-04-12 15:10:00,266.109985,266.267608,265.170013,265.720001,686074.0
1681312500,0,2023-04-12 15:15:00,265.73001,266.304992,265.5,266.280395,443309.0
1681312800,0,2023-04-12 15:20:00,266.260314,267.029998,266.210113,266.825012,457198.0
1681313100,0,2023-04-12 15:25:00,266.850006,267.369995,266.790008,267.260009,374883.0
1681313400,0,2023-04-12 15:30:00,267.260009,267.369995,266.894714,267.230712,342753.0
1681313700,0,2023-04-12 15:35:00,267.23001,267.35501,266.709991,266.930114,444504.0
1681314000,0,2023-04-12 15:40:00,266.98999,267.760009,266.879211,267.704986,420386.0
1681314300,0,2023-04-12 15:45:00,267.690002,268.049987,267.420013,267.880004,385796.0
1681314600,0,2023-04-12 15:50:00,267.900085,268.850006,267.850006,268.563293,556327.0
1681314900,0,2023-04-12 15:55:00,268.589996,269.359985,268.5,268.880004,604329.0
1681315200,0,2023-04-12 16:00:00,268.899993,269.470001,268.850006,269.141113,469724.0
1681315500,0,2023-04-12 16:05:00,269.130187,269.48001,269.040008,269.174987,363344.0
1681315800,0,2023-04-12 16:10:00,269.170013,269.429992,268.856994,269.090087,344981.0
1681316100,0,2023-04-12 16:15:00,269.100006,269.339996,268.899993,269.190002,335299.0
1681316400,0,2023-04-12 16:20:00,269.25,269.850006,268.980102,269.459991,411529.0
1681316700,0,2023-04-12 16:25:00,269.48999,269.98999,269.4393,269.540008,393245.0
1681317000,0,2023-04-12 16:30:00,269.55841,269.799011,269.359985,269.440002,252250.0
1681317300,0,2023-04-12 16:35:00,269.440002,269.720001,269.281097,269.48001,287256.0
1681317600,0,2023-04-12 16:40:00,269.529998,269.700012,268.910003,268.962402,409665.0
1681317900,0,2023-04-12 16:45:00,268.959991,269.559906,268.910003,269.349487,369940.0
1681318200,0,2023-04-12 16:50:00,269.350006,269.459991,268.98999,269.299987,208853.0
1681318500,0,2023-04-12 16:55:00,269.276,269.630004,269.276,269.424987,266526.0
1681318800,0,2023-04-12 17:00:00,269.420013,269.519989,268.809997,269.23999,328695.0
1681319100,0,2023-04-12 17:05:00,269.220001,269.679992,269.079986,269.605712,261955.0
1681319400,0,2023-04-12 17:10:00,269.609985,270.170013,269.589996,269.820312,541387.0
1681319700,0,2023-04-12 17:15:00,269.825012,269.899993,269.279998,269.540008,284440.0
1681320000,0,2023-04-12 17:20:00,269.529998,269.619903,268.890014,269.049987,313297.0
1681320300,0,2023-04-12 17:25:00,269.050109,269.289886,268.920013,268.98001,253150.0
1681320600,0,2023-04-12 17:30:00,268.98001,269.48999,268.950012,269.260803,297195.0
1681320900,0,2023-04-12 17:35:00,269.250091,269.364013,268.720001,268.819885,339353.0
1681321200,0,2023-04-12 17:40:00,268.809997,269.049987,268.399993,268.450103,304350.0
1681321500,0,2023-04-12 17:45:00,268.440002,268.510009,268.149993,268.284301,290342.0
1681321800,0,2023-04-12 17:50:00,268.280395,268.794586,268.200012,268.390014,308568.0
1681322100,0,2023-04-12 17:55:00,268.359985,268.649993,268.299987,268.500091,175114.0
1681322400,0,2023-04-12 18:00:00,268.515014,269.089996,268.010009,268.820007,585956.0
1681322700,0,2023-04-12 18:05:00,268.815002,269.109985,268.010009,268.122894,464709.0
1681323000,0,2023-04-12 18:10:00,268.079986,268.940887,267.709991,268.880004,567819.0
1681323300,0,2023-04-12 18:15:00,268.910003,269.088012,268.720001,268.779998,274462.0
1681323600,0,2023-04-12 18:20:00,268.774993,269.041107,268.320098,268.440002,304945.0
1681323900,0,2023-04-12 18:25:00,268.399993,268.539886,267.059997,267.422088,477502.0
1681324200,0,2023-04-12 18:30:00,267.422698,267.450012,266.799987,267.100097,441108.0
1681324500,0,2023-04-12 18:35:00,267.089996,267.5,266.769989,266.959991,391755.0
1681324800,0,2023-04-12 18:40:00,266.899993,267.429992,266.679992,267.23001,371871.0
1681325100,0,2023-04-12 18:45:00,267.23001,267.399993,266.179992,266.220001,472749.0
1681325400,0,2023-04-12 18:50:00,266.209991,266.579986,266.095001,266.450012,401834.0
1681325700,0,2023-04-12 18:55:00,266.450012,266.799987,266.25,266.475006,240156.0
1681326000,0,2023-04-12 19:00:00,266.450012,266.450012,265.589996,265.929992,553245.0
1681326300,0,2023-04-12 19:05:00,266.0,266.48001,265.959991,266.209991,328125.0
1681326600,0,2023-04-12 19:10:00,266.190002,266.200805,265.23001,265.269989,549272.0
1681326900,0,2023-04-12 19:15:00,265.260589,265.420013,264.800109,265.190002,688533.0
1681327200,0,2023-04-12 19:20:00,265.170013,265.329986,264.880004,265.070007,437896.0
1681327500,0,2023-04-12 19:25:00,265.050201,265.178802,264.475006,264.790008,527887.0
1681327800,0,2023-04-12 19:30:00,264.820007,265.689697,264.680114,265.470001,551125.0
1681328100,0,2023-04-12 19:35:00,265.470001,265.78009,265.41101,265.73999,401970.0
1681328400,0,2023-04-12 19:40:00,265.728302,265.880004,265.049987,265.35501,493391.0
1681328700,0,2023-04-12 19:45:00,265.369995,266.129699,265.309997,265.513092,690517.0
1681329000,0,2023-04-12 19:50:00,265.48999,265.69989,265.269989,265.28009,545443.0
1681329300,0,2023-04-12 19:55:00,265.290008,265.290008,264.584991,264.959991,1258834.0
1681392600,0,2023-04-13 13:30:00,267.339996,268.100006,266.070007,266.201995,1800739.0
1681392900,0,2023-04-13 13:35:00,266.220001,266.609985,265.0,265.896789,871895.0
1681393200,0,2023-04-13 13:40:00,265.915496,265.930206,264.029998,264.649993,946082.0
1681393500,0,2023-04-13 13:45:00,264.586791,264.942901,263.779998,264.619995,796754.0
1681393800,0,2023-04-13 13:50:00,264.570007,265.190002,263.290008,264.885009,1148568.0
1681394100,0,2023-04-13 13:55:00,264.940002,266.290008,264.589996,265.420013,1001752.0
1681394400,0,2023-04-13 14:00:00,265.459991,265.579193,264.53009,264.899993,467235.0
1681394700,0,2023-04-13 14:05:00,264.920013,266.609985,264.894592,266.160003,806281.0
1681395000,0,2023-04-13 14:10:00,266.140106,267.950012,265.959991,267.524993,897823.0
1681395300,0,2023-04-13 14:15:00,267.559997,268.019989,267.059997,267.428497,586150.0
1681395600,0,2023-04-13 14:20:00,267.424987,267.829986,267.23999,267.769989,408616.0
1681395900,0,2023-04-13 14:25:00,267.790008,267.98001,267.090698,267.529998,412647.0
1681396200,0,2023-04-13 14:30:00,267.529998,267.700012,266.619995,267.399993,521409.0
1681396500,0,2023-04-13 14:35:00,267.399993,267.5,266.75,266.792907,287124.0
1681396800,0,2023-04-13 14:40:00,266.790008,266.859985,266.338409,266.630004,335855.0
1681397100,0,2023-04-13 14:45:00,266.628906,267.259002,266.23999,267.040008,355782.0
1681397400,0,2023-04-13 14:50:00,267.011993,267.359893,266.869995,267.140014,315811.0
1681397700,0,2023-04-13 14:55:00,267.119903,267.459991,266.359985,266.549987,414901.0
1681398000,0,2023-04-13 15:00:00,266.554809,267.299987,266.550109,267.279998,290058.0
1681398300,0,2023-04-13 15:05:00,267.299987,267.769989,267.140014,267.169494,420292.0
1681398600,0,2023-04-13 15:10:00,267.149993,267.25,266.560211,266.829986,302008.0
1681398900,0,2023-04-13 15:15:00,266.820007,267.010009,266.459991,266.686309,269448.0
1681399200,0,2023-04-13 15:20:00,266.670013,266.890014,266.279998,266.589904,349890.0
1681399500,0,2023-04-13 15:25:00,266.589996,266.640014,266.2919,266.420104,238062.0
1681399800,0,2023-04-13 15:30:00,266.399993,266.649993,265.691589,265.820007,423069.0
1681400100,0,2023-04-13 15:35:00,265.799987,266.301696,265.779998,266.071594,329981.0
1681400400,0,2023-04-13 15:40:00,266.089996,266.350006,265.950012,266.115692,284107.0
1681400700,0,2023-04-13 15:45:00,266.127105,266.570007,265.809997,265.929992,340380.0
1681401000,0,2023-04-13 15:50:00,265.910003,266.49649,265.529998,266.339996,390991.0
1681401300,0,2023-04-13 15:55:00,266.359985,267.589996,266.23999,267.429901,588651.0
1681401600,0,2023-04-13 16:00:00,267.420013,268.100006,267.380004,267.725006,552444.0
1681401900,0,2023-04-13 16:05:00,267.720001,268.200012,267.529907,267.779998,451201.0
1681402200,0,2023-04-13 16:10:00,267.790008,268.079986,267.373809,267.48999,337496.0
1681402500,0,2023-04-13 16:15:00,267.509887,268.099914,267.410095,267.839996,307960.0
1681402800,0,2023-04-13 16:20:00,267.829986,268.619995,267.779998,268.269989,386295.0
1681403100,0,2023-04-13 16:25:00,268.309997,268.868988,268.200012,268.727111,396355.0
1681403400,0,2023-04-13 16:30:00,268.765014,268.779998,268.019989,268.093811,419830.0
1681403700,0,2023-04-13 16:35:00,268.100006,268.25,267.859985,268.040008,293399.0
1681404000,0,2023-04-13 16:40:00,268.049987,268.140014,267.75,267.829986,239285.0
1681404300,0,2023-04-13 16:45:00,267.839691,267.890014,267.290008,267.589996,305033.0
1681404600,0,2023-04-13 16:50:00,267.570007,267.589996,267.119995,267.170593,268570.0
1681404900,0,2023-04-13 16:55:00,267.149993,267.369995,267.040008,267.269989,213571.0
1681405200,0,2023-04-13 17:00:00,267.290008,267.669586,266.850006,267.600006,341069.0
1681405500,0,2023-04-13 17:05:00,267.622985,267.859985,267.48001,267.600006,289983.0
1681405800,0,2023-04-13 17:10:00,267.609985,268.1492,267.589996,267.890014,242218.0
1681406100,0,2023-04-13 17:15:00,267.880096,267.945007,267.700012,267.859985,150412.0
1681406400,0,2023-04-13 17:20:00,267.859985,268.149993,267.73999,268.029998,195983.0
1681406700,0,2023-04-13 17:25:00,268.029998,268.149902,267.545013,267.776,236167.0
1681407000,0,2023-04-13 17:30:00,267.779998,267.889892,267.309997,267.536193,174650.0
1681407300,0,2023-04-13 17:35:00,267.519989,268.420013,267.440002,268.269989,278703.0
1681407600,0,2023-04-13 17:40:00,268.329895,268.529998,268.179992,268.3125,306642.0
1681407900,0,2023-04-13 17:45:00,268.320007,268.329986,267.942291,268.179992,190754.0
1681408200,0,2023-04-13 17:50:00,268.159912,268.660003,268.100006,268.459991,241825.0
1681408500,0,2023-04-13 17:55:00,268.440002,268.48999,268.200012,268.320007,241377.0
1681408800,0,2023-04-13 18:00:00,268.320007,268.440002,268.100006,268.420013,233151.0
1681409100,0,2023-04-13 18:05:00,268.450012,268.510009,268.059997,268.23529,314310.0
1681409400,0,2023-04-13 18:10:00,268.220794,268.329986,267.950012,268.279785,262886.0
1681409700,0,2023-04-13 18:15:00,268.299987,268.48001,268.200012,268.309997,182922.0
1681410000,0,2023-04-13 18:20:00,268.290008,268.48001,268.059997,268.209991,217268.0
1681410300,0,2023-04-13 18:25:00,268.234985,268.260009,267.850006,267.945404,183859.0
1681410600,0,2023-04-13 18:30:00,267.929992,268.109985,267.625,267.625,268271.0
1681410900,0,2023-04-13 18:35:00,267.600097,268.100006,267.579986,268.049987,293776.0
1681411200,0,2023-04-13 18:40:00,268.047698,268.369995,267.75,268.043701,331158.0
1681411500,0,2023-04-13 18:45:00,268.070007,268.100006,267.765289,267.839996,213412.0
1681411800,0,2023-04-13 18:50:00,267.815002,267.890014,267.519989,267.73999,259137.0
1681412100,0,2023-04-13 18:55:00,267.790008,267.972686,267.350006,267.451507,353623.0
1681412400,0,2023-04-13 19:00:00,267.470001,267.549987,267.059997,267.420013,286381.0
1681412700,0,2023-04-13 19:05:00,267.420013,267.600006,267.029998,267.269989,278081.0
1681413000,0,2023-04-13 19:10:00,267.279998,267.315002,266.98001,267.079986,260828.0
1681413300,0,2023-04-13 19:15:00,267.109985,267.279998,266.920013,267.200012,261971.0
1681413600,0,2023-04-13 19:20:00,267.219909,267.690002,266.98001,267.100006,425265.0
1681413900,0,2023-04-13 19:25:00,267.100097,267.101013,266.609985,266.695098,363390.0
1681414200,0,2023-04-13 19:30:00,266.714294,266.714294,266.100006,266.440002,491464.0
1681414500,0,2023-04-13 19:35:00,266.429992,266.429992,265.970001,266.059997,369051.0
1681414800,0,2023-04-13 19:40:00,266.063812,266.23999,265.950012,266.070007,381672.0
1681415100,0,2023-04-13 19:45:00,266.054992,266.179992,265.369995,265.555999,648366.0
1681415400,0,2023-04-13 19:50:00,265.540008,265.540008,265.0,265.040008,628941.0
1681415700,0,2023-04-13 19:55:00,265.010009,265.010009,264.140014,264.62799,1434514.0
1681479000,0,2023-04-14 13:30:00,265.040008,265.190002,263.029998,263.502502,1763556.0
1681479300,0,2023-04-14 13:35:00,263.48001,265.85501,262.710113,265.575012,1264137.0
1681479600,0,2023-04-14 13:40:00,265.575012,267.25,265.130004,267.140014,1035073.0
1681479900,0,2023-04-14 13:45:00,267.135009,267.589904,266.790008,267.029998,889007.0
1681480200,0,2023-04-14 13:50:00,267.049987,268.130004,267.029998,267.769989,786948.0
1681480500,0,2023-04-14 13:55:00,267.76831,268.829986,267.73001,268.304992,800316.0
1681480800,0,2023-04-14 14:00:00,268.260009,268.690002,267.5,268.459991,857971.0
1681481100,0,2023-04-14 14:05:00,268.484313,268.484313,266.399993,266.640594,949817.0
1681481400,0,2023-04-14 14:10:00,266.700012,267.125,266.519989,267.019989,452732.0
1681481700,0,2023-04-14 14:15:00,266.959991,267.149993,264.950103,265.320098,885710.0
1681482000,0,2023-04-14 14:20:00,265.309997,265.75,264.5,264.720001,647279.0
1681482300,0,2023-04-14 14:25:00,264.720001,265.109985,263.936309,264.369995,622462.0
1681482600,0,2023-04-14 14:30:00,264.380004,265.190002,264.220001,264.790008,574982.0
1681482900,0,2023-04-14 14:35:00,264.769897,265.029998,264.440002,265.0,355109.0
1681483200,0,2023-04-14 14:40:00,264.970001,265.299987,264.070007,265.084991,486959.0
1681483500,0,2023-04-14 14:45:00,265.089904,265.573608,264.630004,265.350006,507136.0
1681483800,0,2023-04-14 14:50:00,265.309997,265.73001,264.959991,265.119995,412873.0
1681484100,0,2023-04-14 14:55:00,265.088806,265.899993,264.959991,265.73999,348425.0
1681484400,0,2023-04-14 15:00:00,265.720092,266.279998,265.520111,265.751007,552853.0
1681484700,0,2023-04-14 15:05:00,265.704986,266.679992,265.5,266.278991,432305.0
1681485000,0,2023-04-14 15:10:00,266.209991,267.059997,266.190093,266.934997,518321.0
1681485300,0,2023-04-14 15:15:00,267.0,267.392089,266.73001,267.269989,501586.0
1681485600,0,2023-04-14 15:20:00,267.310089,267.373809,266.420013,266.640014,380973.0
1681485900,0,2023-04-14 15:25:00,266.529998,266.619995,266.195709,266.390014,303928.0
1681486200,0,2023-04-14 15:30:00,266.375,266.74411,266.020111,266.309997,327310.0
1681486500,0,2023-04-14 15:35:00,266.314086,266.329986,265.309997,265.451599,462959.0
1681486800,0,2023-04-14 15:40:00,265.459991,265.920013,265.309997,265.640014,259936.0
1681487100,0,2023-04-14 15:45:00,265.635009,266.140014,265.260009,265.420013,329531.0
1681487400,0,2023-04-14 15:50:00,265.369995,265.589996,265.160003,265.429901,221441.0
1681487700,0,2023-04-14 15:55:00,265.399993,265.399993,264.920104,265.200012,297386.0
1681488000,0,2023-04-14 16:00:00,265.260009,265.609985,264.630004,264.830993,383858.0
1681488300,0,2023-04-14 16:05:00,264.920013,265.170013,264.119995,264.834991,558491.0
1681488600,0,2023-04-14 16:10:00,264.77069,264.970001,264.460113,264.910003,252815.0
1681488900,0,2023-04-14 16:15:00,264.899993,264.98999,264.559997,264.864288,216080.0
1681489200,0,2023-04-14 16:20:00,264.839996,265.0,264.380004,264.609985,302753.0
1681489500,0,2023-04-14 16:25:00,264.62799,264.950012,264.519989,264.904998,251713.0
1681489800,0,2023-04-14 16:30:00,264.880004,264.892791,264.369995,264.510009,386587.0
1681490100,0,2023-04-14 16:35:00,264.511291,264.549987,263.720001,263.839996,451970.0
1681490400,0,2023-04-14 16:40:00,263.829986,264.149902,263.670288,263.700012,308909.0
1681490700,0,2023-04-14 16:45:00,263.73001,263.73001,263.089996,263.317108,386532.0
1681491000,0,2023-04-14 16:50:00,263.309997,263.570007,263.23001,263.350006,223284.0
1681491300,0,2023-04-14 16:55:00,263.329986,263.98999,263.290008,263.869903,291508.0
1681491600,0,2023-04-14 17:00:00,263.809997,264.059997,263.73001,263.94989,256979.0
1681491900,0,2023-04-14 17:05:00,263.970001,264.149902,263.529998,263.829895,287331.0
1681492200,0,2023-04-14 17:10:00,263.820007,264.040008,263.670104,263.869995,189361.0
1681492500,0,2023-04-14 17:15:00,263.869995,264.049896,263.75,263.795288,214795.0
1681492800,0,2023-04-14 17:20:00,263.803009,263.803009,262.688293,263.0,534559.0
1681493100,0,2023-04-14 17:25:00,262.994995,263.160003,262.709991,262.749908,300088.0
1681493400,0,2023-04-14 17:30:00,262.709991,262.799987,262.200012,262.769989,427514.0
1681493700,0,2023-04-14 17:35:00,262.762786,263.470001,262.524902,263.319885,316857.0
1681494000,0,2023-04-14 17:40:00,263.290008,265.619903,263.279998,264.570007,1317192.0
1681494300,0,2023-04-14 17:45:00,264.589508,265.209991,264.200012,264.920593,619679.0
1681494600,0,2023-04-14 17:50:00,264.875396,264.970001,264.350006,264.670013,443783.0
1681494900,0,2023-04-14 17:55:00,264.635009,265.227996,264.48999,264.920013,403507.0
1681495200,0,2023-04-14 18:00:00,264.929992,265.0,264.529998,264.760009,270252.0
1681495500,0,2023-04-14 18:05:00,264.75,265.290008,264.590087,264.904998,369760.0
1681495800,0,2023-04-14 18:10:00,264.915008,265.259796,264.690704,265.09671,292235.0
1681496100,0,2023-04-14 18:15:00,265.070007,265.549987,264.98001,265.109985,430450.0
1681496400,0,2023-04-14 18:20:00,265.075408,266.579895,265.029998,266.269989,690936.0
1681496700,0,2023-04-14 18:25:00,266.2453,266.600006,266.059997,266.459991,388543.0
1681497000,0,2023-04-14 18:30:00,266.435394,266.869995,266.410095,266.769989,487657.0
1681497300,0,2023-04-14 18:35:00,266.75,266.859985,266.160003,266.220001,368718.0
1681497600,0,2023-04-14 18:40:00,266.190002,266.68991,266.079986,266.589996,264618.0
1681497900,0,2023-04-14 18:45:00,266.570007,266.98001,266.200012,266.870086,327551.0
1681498200,0,2023-04-14 18:50:00,266.919891,266.919891,266.25,266.48001,366672.0
1681498500,0,2023-04-14 18:55:00,266.48001,266.859985,266.370208,266.721191,254990.0
1681498800,0,2023-04-14 19:00:00,266.734985,266.779998,266.339996,266.600006,258660.0
1681499100,0,2023-04-14 19:05:00,266.600006,266.720001,266.329986,266.475006,270104.0
1681499400,0,2023-04-14 19:10:00,266.48999,266.600006,265.600006,265.793487,584672.0
1681499700,0,2023-04-14 19:15:00,265.790496,265.940002,265.260009,265.710113,452101.0
1681500000,0,2023-04-14 19:20:00,265.73001,266.420013,265.559997,266.339996,298640.0
1681500300,0,2023-04-14 19:25:00,266.359985,266.760009,266.339996,266.674987,347890.0
1681500600,0,2023-04-14 19:30:00,266.690002,266.880004,266.380004,266.48001,310760.0
1681500900,0,2023-04-14 19:35:00,266.476593,266.950012,266.410003,266.950012,301773.0
1681501200,0,2023-04-14 19:40:00,266.940002,267.459991,266.670013,267.369995,539381.0
1681501500,0,2023-04-14 19:45:00,267.390014,267.670013,267.23001,267.529998,505006.0
1681501800,0,2023-04-14 19:50:00,267.510009,267.779998,267.053802,267.329986,649756.0
1681502100,0,2023-04-14 19:55:00,267.325012,267.649993,267.209991,267.570007,924874.0
1681738200,0,2023-04-17 13:30:00,265.654998,266.070007,264.331787,265.593505,1330282.0
1681738500,0,2023-04-17 13:35:00,265.73001,267.929809,265.519989,267.660003,918247.0
1681738800,0,2023-04-17 13:40:00,267.700592,267.760009,266.829406,267.671691,715466.0
1681739100,0,2023-04-17 13:45:00,267.670013,267.910003,266.364105,266.81311,803181.0
1681739400,0,2023-04-17 13:50:00,266.834991,267.130004,265.910003,266.144989,667962.0
1681739700,0,2023-04-17 13:55:00,266.190002,267.290008,265.900299,267.264587,674768.0
1681740000,0,2023-04-17 14:00:00,267.190002,268.559997,267.079986,267.320007,927451.0
1681740300,0,2023-04-17 14:05:00,267.350006,267.720001,266.78009,267.109985,512596.0
1681740600,0,2023-04-17 14:10:00,267.160003,267.579498,266.619995,267.433593,457837.0
1681740900,0,2023-04-17 14:15:00,267.390014,268.399993,267.299987,268.275207,629765.0
1681741200,0,2023-04-17 14:20:00,268.269989,269.225006,268.239105,268.7984,826038.0
1681741500,0,2023-04-17 14:25:00,268.839996,269.029907,268.049987,268.089996,600340.0
1681741800,0,2023-04-17 14:30:00,268.065002,268.679992,267.799987,268.100402,516397.0
1681742100,0,2023-04-17 14:35:00,268.149993,268.170013,266.799987,267.049896,516509.0
1681742400,0,2023-04-17 14:40:00,267.0,267.200012,266.269989,266.662689,581654.0
1681742700,0,2023-04-17 14:45:00,266.636291,267.149993,266.380004,267.149993,348537.0
1681743000,0,2023-04-17 14:50:00,267.157592,267.393798,266.850006,267.045013,345229.0
1681743300,0,2023-04-17 14:55:00,267.119995,267.929107,266.799987,267.753204,448232.0
1681743600,0,2023-04-17 15:00:00,267.799987,268.179901,267.519989,267.944702,367049.0
1681743900,0,2023-04-17 15:05:00,267.950012,268.299987,267.75,268.059906,349275.0
1681744200,0,2023-04-17 15:10:00,268.029998,268.140014,267.320007,267.61499,344721.0
1681744500,0,2023-04-17 15:15:00,267.679992,268.019989,267.48001,267.579986,195973.0
1681744800,0,2023-04-17 15:20:00,267.619995,267.839996,267.220001,267.720001,243455.0
1681745100,0,2023-04-17 15:25:00,267.726715,268.279998,266.799987,266.949188,483599.0
1681745400,0,2023-04-17 15:30:00,266.924987,266.924987,266.320007,266.399993,482906.0
1681745700,0,2023-04-17 15:35:00,266.3656,266.380004,265.700012,266.299987,393281.0
1681746000,0,2023-04-17 15:40:00,266.309997,266.589996,265.839996,266.060089,349945.0
1681746300,0,2023-04-17 15:45:00,266.051391,266.089996,265.589996,265.899902,293360.0
1681746600,0,2023-04-17 15:50:00,265.880004,266.119598,265.700012,265.839996,221764.0
1681746900,0,2023-04-17 15:55:00,265.819702,266.0,265.589996,265.859985,232793.0
1681747200,0,2023-04-17 16:00:00,265.851013,265.879913,265.119995,265.170593,329483.0
1681747500,0,2023-04-17 16:05:00,265.170104,265.48001,265.0,265.394989,381448.0
1681747800,0,2023-04-17 16:10:00,265.4057,265.839996,265.290008,265.555999,287554.0
1681748100,0,2023-04-17 16:15:00,265.570007,265.669097,265.200103,265.299896,163343.0
1681748400,0,2023-04-17 16:20:00,265.260009,265.440002,264.910095,265.119995,221237.0
1681748700,0,2023-04-17 16:25:00,265.140014,265.700012,265.140014,265.494995,209952.0
1681749000,0,2023-04-17 16:30:00,265.505004,265.540008,265.03009,265.087188,198812.0
1681749300,0,2023-04-17 16:35:00,265.100006,265.777191,265.045593,265.396087,246770.0
1681749600,0,2023-04-17 16:40:00,265.440002,265.749908,265.25,265.565002,186953.0
1681749900,0,2023-04-17 16:45:00,265.549987,265.649993,265.140014,265.290008,207656.0
1681750200,0,2023-04-17 16:50:00,265.272308,265.725006,265.209991,265.535003,150841.0
1681750500,0,2023-04-17 16:55:00,265.55841,265.98999,265.529998,265.910003,241352.0
1681750800,0,2023-04-17 17:00:00,265.929992,266.170013,265.679992,266.049987,215226.0
1681751100,0,2023-04-17 17:05:00,266.059997,266.094604,265.529998,265.954986,186445.0
1681751400,0,2023-04-17 17:10:00,265.934997,266.249908,265.7919,266.150604,158747.0
1681751700,0,2023-04-17 17:15:00,266.147705,266.399993,266.109985,266.265014,166523.0
1681752000,0,2023-04-17 17:20:00,266.269989,266.479095,266.100494,266.170013,184902.0
1681752300,0,2023-04-17 17:25:00,266.195007,266.377105,266.020111,266.290008,190473.0
1681752600,0,2023-04-17 17:30:00,266.231689,266.399993,266.089996,266.279998,152731.0
1681752900,0,2023-04-17 17:35:00,266.23999,266.690002,266.029998,266.660095,338718.0
1681753200,0,2023-04-17 17:40:00,266.679992,266.760009,266.350006,266.440002,152306.0
1681753500,0,2023-04-17 17:45:00,266.420013,266.540008,266.25,266.440002,134769.0
1681753800,0,2023-04-17 17:50:00,266.420013,266.440002,266.079986,266.220001,158198.0
1681754100,0,2023-04-17 17:55:00,266.209991,266.209991,265.799987,265.944305,245823.0
1681754400,0,2023-04-17 18:00:00,265.920013,266.459991,265.73001,266.260009,215726.0
1681754700,0,2023-04-17 18:05:00,266.260009,266.359985,265.910003,266.089996,167146.0
1681755000,0,2023-04-17 18:10:00,266.079986,266.359985,265.875,265.880096,231299.0
1681755300,0,2023-04-17 18:15:00,265.899993,265.98999,265.700012,265.725006,154009.0
1681755600,0,2023-04-17 18:20:00,265.735595,266.25,265.73001,266.234985,168562.0
1681755900,0,2023-04-17 18:25:00,266.231994,266.373901,266.083709,266.329986,129648.0
1681756200,0,2023-04-17 18:30:00,266.329986,266.660003,266.23001,266.600006,188976.0
1681756500,0,2023-04-17 18:35:00,266.570495,266.720001,266.390106,266.720001,213887.0
1681756800,0,2023-04-17 18:40:00,266.726898,267.5643,266.726898,267.429992,459941.0
1681757100,0,2023-04-17 18:45:00,267.450012,267.549987,267.25,267.399993,217336.0
1681757400,0,2023-04-17 18:50:00,267.410003,267.549987,267.225006,267.410614,204748.0
1681757700,0,2023-04-17 18:55:00,267.429992,267.910003,267.299987,267.75,350005.0
1681758000,0,2023-04-17 19:00:00,267.760009,267.98001,267.660003,267.769989,288076.0
1681758300,0,2023-04-17 19:05:00,267.779998,268.299896,267.600006,268.091308,435774.0
1681758600,0,2023-04-17 19:10:00,268.079986,268.279998,267.98001,268.119995,256621.0
1681758900,0,2023-04-17 19:15:00,268.140014,268.709991,268.119995,268.625,475923.0
1681759200,0,2023-04-17 19:20:00,268.640014,268.790008,268.450012,268.665008,324752.0
1681759500,0,2023-04-17 19:25:00,268.665008,269.089904,268.440399,269.012298,467977.0
1681759800,0,2023-04-17 19:30:00,269.010009,269.229888,268.829986,268.890106,490757.0
1681760100,0,2023-04-17 19:35:00,268.890014,269.029998,268.559997,268.899993,457335.0
1681760400,0,2023-04-17 19:40:00,268.899993,269.23001,268.691101,269.140014,421057.0
1681760700,0,2023-04-17 19:45:00,269.149993,269.25,268.899993,269.220001,406074.0
1681761000,0,2023-04-17 19:50:00,269.23999,269.950012,269.220001,269.760009,789419.0
1681761300,0,2023-04-17 19:55:00,269.779998,270.059997,269.660003,270.019989,1105235.0
1681824600,0,2023-04-18 13:30:00,275.334991,277.940002,275.170013,276.86499,4902918.0
1681824900,0,2023-04-18 13:35:00,276.894989,279.600006,276.839996,279.429992,2779695.0
1681825200,0,2023-04-18 13:40:00,279.430114,280.540008,279.299987,279.695709,2825088.0
1681825500,0,2023-04-18 13:45:00,279.679992,280.98999,279.225708,280.910003,1927697.0
1681825800,0,2023-04-18 13:50:00,280.880004,281.100006,278.779998,279.170196,1804885.0
1681826100,0,2023-04-18 13:55:00,279.260009,279.600006,277.820007,277.899993,1609207.0
1681826400,0,2023-04-18 14:00:00,277.924987,278.170013,276.190002,276.559997,1781985.0
1681826700,0,2023-04-18 14:05:00,276.553985,277.700012,276.410003,277.579986,1294468.0
1681827000,0,2023-04-18 14:10:00,277.619995,278.059906,276.660003,277.665008,1252051.0
1681827300,0,2023-04-18 14:15:00,277.649993,278.149993,277.209991,277.630004,838968.0
1681827600,0,2023-04-18 14:20:00,277.640014,278.380004,276.930114,277.809997,1032549.0
1681827900,0,2023-04-18 14:25:00,277.825012,277.825012,276.450012,276.98999,1092236.0
1681828200,0,2023-04-18 14:30:00,276.950012,277.160003,276.200012,276.84439,978161.0
1681828500,0,2023-04-18 14:35:00,276.820007,277.649993,276.769989,277.48001,813617.0
1681828800,0,2023-04-18 14:40:00,277.509887,278.109985,277.345489,278.059997,654283.0
1681829100,0,2023-04-18 14:45:00,278.054992,278.562988,277.23001,277.374206,901208.0
1681829400,0,2023-04-18 14:50:00,277.409301,278.130004,277.019989,277.970001,663990.0
1681829700,0,2023-04-18 14:55:00,277.984985,279.309997,277.810791,278.718292,1037577.0
1681830000,0,2023-04-18 15:00:00,278.720001,279.420013,278.649993,279.010101,866236.0
1681830300,0,2023-04-18 15:05:00,279.010009,279.350006,278.790008,278.989898,710656.0
1681830600,0,2023-04-18 15:10:00,278.959991,279.109985,278.679992,278.899993,506643.0
1681830900,0,2023-04-18 15:15:00,278.875,279.390014,278.600006,279.375,598306.0
1681831200,0,2023-04-18 15:20:00,279.375,279.609985,278.519989,278.686309,747238.0
1681831500,0,2023-04-18 15:25:00,278.700012,279.139892,278.339996,278.970001,632856.0
1681831800,0,2023-04-18 15:30:00,278.970001,279.226409,278.410003,278.410003,428454.0
1681832100,0,2023-04-18 15:35:00,278.42691,278.600006,277.309997,277.380004,663087.0
1681832400,0,2023-04-18 15:40:00,277.380004,277.979309,277.28009,277.810089,501299.0
1681832700,0,2023-04-18 15:45:00,277.790008,278.369995,277.581604,278.19989,363651.0
1681833000,0,2023-04-18 15:50:00,278.179992,278.329895,277.607513,278.299804,443689.0
1681833300,0,2023-04-18 15:55:00,278.296112,278.399993,277.98999,278.130401,384117.0
1681833600,0,2023-04-18 16:00:00,278.119995,278.25,277.5,277.549987,494535.0
1681833900,0,2023-04-18 16:05:00,277.549987,277.94989,277.450012,277.83789,378561.0
1681834200,0,2023-04-18 16:10:00,277.811309,278.829895,277.7901,278.659912,674530.0
1681834500,0,2023-04-18 16:15:00,278.660003,279.220001,278.420013,278.769989,645977.0
1681834800,0,2023-04-18 16:20:00,278.74179,279.369995,278.609985,279.149993,536795.0
1681835100,0,2023-04-18 16:25:00,279.140014,279.390014,278.970001,279.302703,579961.0
1681835400,0,2023-04-18 16:30:00,279.309997,279.450012,278.640014,278.996307,586995.0
1681835700,0,2023-04-18 16:35:00,279.029998,279.130004,278.414794,278.48001,393139.0
1681836000,0,2023-04-18 16:40:00,278.459991,279.0,278.429992,278.73001,338189.0
1681836300,0,2023-04-18 16:45:00,278.739898,278.899993,278.279998,278.715087,319852.0
1681836600,0,2023-04-18 16:50:00,278.73001,278.920013,278.119995,278.459991,406612.0
1681836900,0,2023-04-18 16:55:00,278.497192,278.660003,278.230102,278.399993,229857.0
1681837200,0,2023-04-18 17:00:00,278.399993,278.660003,278.200012,278.559997,304689.0
1681837500,0,2023-04-18 17:05:00,278.589996,279.200012,278.429992,279.179992,423884.0
1681837800,0,2023-04-18 17:10:00,279.18991,279.18991,278.619995,278.702392,252058.0
1681838100,0,2023-04-18 17:15:00,278.720001,278.720001,278.260009,278.260192,354174.0
1681838400,0,2023-04-18 17:20:00,278.262908,278.320007,277.864593,278.029998,394422.0
1681838700,0,2023-04-18 17:25:00,278.010009,278.214996,277.760101,277.901,324251.0
1681839000,0,2023-04-18 17:30:00,277.890014,278.378997,277.779998,278.264892,370354.0
1681839300,0,2023-04-18 17:35:00,278.286712,278.589996,278.23001,278.279998,333605.0
1681839600,0,2023-04-18 17:40:00,278.287902,278.434997,278.060089,278.290008,251586.0
1681839900,0,2023-04-18 17:45:00,278.296508,278.48001,278.130004,278.179992,266207.0
1681840200,0,2023-04-18 17:50:00,278.190002,278.229888,277.880004,277.959991,315382.0
1681840500,0,2023-04-18 17:55:00,277.920013,277.929992,276.725006,276.899597,609947.0
1681840800,0,2023-04-18 18:00:00,276.890014,277.100006,276.519989,276.774291,507645.0
1681841100,0,2023-04-18 18:05:00,276.779907,276.779907,275.5,275.518798,820104.0
1681841400,0,2023-04-18 18:10:00,275.518096,275.950012,275.010009,275.850006,929082.0
1681841700,0,2023-04-18 18:15:00,275.850006,275.970001,275.279998,275.839996,566098.0
1681842000,0,2023-04-18 18:20:00,275.835388,276.128997,275.538299,275.950012,495216.0
1681842300,0,2023-04-18 18:25:00,275.930114,276.139587,275.73001,275.845001,382044.0
1681842600,0,2023-04-18 18:30:00,275.869995,275.98001,275.600006,275.938812,399190.0
1681842900,0,2023-04-18 18:35:00,275.899993,275.940002,275.660003,275.727996,266357.0
1681843200,0,2023-04-18 18:40:00,275.709991,275.769989,274.809997,274.96701,710770.0
1681843500,0,2023-04-18 18:45:00,274.959991,275.100006,273.950012,274.23001,789981.0
1681843800,0,2023-04-18 18:50:00,274.220001,274.640411,273.570007,274.559997,758267.0
1681844100,0,2023-04-18 18:55:00,274.510009,274.799987,274.329986,274.391204,586353.0
1681844400,0,2023-04-18 19:00:00,274.450012,274.929992,274.310089,274.78601,502174.0
1681844700,0,2023-04-18 19:05:00,274.799987,275.200012,274.760986,274.915008,451683.0
1681845000,0,2023-04-18 19:10:00,274.970001,275.299987,274.959991,275.25,328301.0
1681845300,0,2023-04-18 19:15:00,275.25,275.570007,275.079986,275.5,439305.0
1681845600,0,2023-04-18 19:20:00,275.510406,275.720001,275.369995,275.430114,403659.0
1681845900,0,2023-04-18 19:25:00,275.450012,275.48999,275.0,275.209991,466152.0
1681846200,0,2023-04-18 19:30:00,275.220001,275.690002,274.910003,275.570007,487495.0
1681846500,0,2023-04-18 19:35:00,275.579986,276.0,275.5,275.820007,567761.0
1681846800,0,2023-04-18 19:40:00,275.859985,276.170013,275.809997,276.059997,482763.0
1681847100,0,2023-04-18 19:45:00,276.093414,276.279907,276.0,276.184814,511692.0
1681847400,0,2023-04-18 19:50:00,276.190002,276.839996,275.98999,276.630004,714136.0
1681847700,0,2023-04-18 19:55:00,276.649993,277.130004,276.440002,276.649993,1376779.0
1681911000,0,2023-04-19 13:30:00,273.609985,275.820007,272.320007,275.575012,2139301.0
1681911300,0,2023-04-19 13:35:00,275.600006,276.75,275.060089,276.25,1056499.0
1681911600,0,2023-04-19 13:40:00,276.279907,277.325012,275.839996,276.650909,1089327.0
1681911900,0,2023-04-19 13:45:00,276.609985,277.25,276.100006,276.450012,1004354.0
1681912200,0,2023-04-19 13:50:00,276.402099,276.940002,275.369995,275.529998,817463.0
1681912500,0,2023-04-19 13:55:00,275.570007,276.089996,275.279998,275.674285,542745.0
1681912800,0,2023-04-19 14:00:00,275.654998,277.140014,275.359985,277.026214,840054.0
1681913100,0,2023-04-19 14:05:00,277.059997,277.179901,276.579986,276.940002,675423.0
1681913400,0,2023-04-19 14:10:00,276.910003,277.850006,276.140014,277.019989,976178.0
1681913700,0,2023-04-19 14:15:00,277.079986,277.290008,276.019989,276.440002,629209.0
1681914000,0,2023-04-19 14:20:00,276.399993,276.809692,276.209991,276.369995,445598.0
1681914300,0,2023-04-19 14:25:00,276.380004,277.089996,276.25,276.920013,400597.0
1681914600,0,2023-04-19 14:30:00,276.919586,277.234985,276.589996,276.799987,392338.0
1681914900,0,2023-04-19 14:35:00,276.82611,277.010009,276.359985,276.98001,356978.0
1681915200,0,2023-04-19 14:40:00,277.010009,277.220001,276.5,276.850006,421462.0
1681915500,0,2023-04-19 14:45:00,276.850006,276.959991,276.077087,276.23001,494049.0
1681915800,0,2023-04-19 14:50:00,276.209991,276.630004,275.859985,275.920013,358539.0
1681916100,0,2023-04-19 14:55:00,276.334991,277.040008,276.300109,276.835296,553641.0
1681916400,0,2023-04-19 15:00:00,276.859893,277.809997,276.85501,277.350006,792304.0
1681916700,0,2023-04-19 15:05:00,277.341705,277.720001,277.220001,277.290008,328032.0
1681917000,0,2023-04-19 15:10:00,277.260009,277.869995,277.160003,277.640014,385442.0
1681917300,0,2023-04-19 15:15:00,277.660003,277.799987,277.230102,277.459991,268506.0
1681917600,0,2023-04-19 15:20:00,277.464996,277.859985,277.100006,277.369995,431514.0
1681917900,0,2023-04-19 15:25:00,277.206207,277.299987,277.050109,277.238098,284719.0
1681918200,0,2023-04-19 15:30:00,277.220001,277.269989,276.799987,276.956207,267904.0
1681918500,0,2023-04-19 15:35:00,276.890014,277.119995,276.440002,276.645996,466145.0
1681918800,0,2023-04-19 15:40:00,276.627197,276.950012,276.459991,276.625,262307.0
1681919100,0,2023-04-19 15:45:00,276.619995,276.880004,276.540008,276.839691,321021.0
1681919400,0,2023-04-19 15:50:00,276.855987,277.049987,276.649993,276.901,253357.0
1681919700,0,2023-04-19 15:55:00,276.904998,277.440002,276.679992,277.149993,353791.0
1681920000,0,2023-04-19 16:00:00,277.170013,277.380004,276.630004,276.73999,315632.0
1681920300,0,2023-04-19 16:05:00,276.73999,277.299987,276.660003,277.079986,281014.0
1681920600,0,2023-04-19 16:10:00,277.089996,277.380004,277.029998,277.339996,185321.0
1681920900,0,2023-04-19 16:15:00,277.359985,278.100006,277.359985,277.750701,574095.0
1681921200,0,2023-04-19 16:20:00,277.779998,277.829986,277.380004,277.579986,257455.0
1681921500,0,2023-04-19 16:25:00,277.579315,277.880004,277.519989,277.720397,233987.0
1681921800,0,2023-04-19 16:30:00,277.73999,278.170013,277.579986,277.98999,256632.0
1681922100,0,2023-04-19 16:35:00,277.98999,278.179992,277.859985,278.029998,204934.0
1681922400,0,2023-04-19 16:40:00,278.029998,278.519989,278.016998,278.459991,379559.0
1681922700,0,2023-04-19 16:45:00,278.450012,278.48999,278.200103,278.339813,221826.0
1681923000,0,2023-04-19 16:50:00,278.300109,278.420013,278.239898,278.339996,194867.0
1681923300,0,2023-04-19 16:55:00,278.32611,278.369995,278.0,278.079986,240029.0
1681923600,0,2023-04-19 17:00:00,278.059997,278.356506,278.0,278.283294,254248.0
1681923900,0,2023-04-19 17:05:00,278.25,278.839996,278.25,278.483093,402620.0
1681924200,0,2023-04-19 17:10:00,278.460693,278.779998,278.380004,278.609893,209724.0
1681924500,0,2023-04-19 17:15:00,278.570007,278.589996,277.929992,278.179992,371180.0
1681924800,0,2023-04-19 17:20:00,278.146514,278.410003,278.029998,278.109985,227330.0
1681925100,0,2023-04-19 17:25:00,278.109985,278.5,277.880004,278.469207,303281.0
1681925400,0,2023-04-19 17:30:00,278.48999,278.649993,278.325012,278.334991,256327.0
1681925700,0,2023-04-19 17:35:00,278.299987,278.749114,278.049987,278.529907,379686.0
1681926000,0,2023-04-19 17:40:00,278.483306,278.700012,278.310607,278.310607,197484.0
1681926300,0,2023-04-19 17:45:00,278.309997,278.420013,278.049987,278.113586,206743.0
1681926600,0,2023-04-19 17:50:00,278.100006,278.440002,278.070007,278.23001,204539.0
1681926900,0,2023-04-19 17:55:00,278.220001,278.380004,278.209991,278.350006,148985.0
1681927200,0,2023-04-19 18:00:00,278.350006,278.880004,277.75,277.7966,480643.0
1681927500,0,2023-04-19 18:05:00,277.828186,278.160003,277.774902,277.869995,307765.0
1681927800,0,2023-04-19 18:10:00,277.850006,277.888397,277.529998,277.654998,278730.0
1681928100,0,2023-04-19 18:15:00,277.660003,277.929992,277.57019,277.818908,257023.0
1681928400,0,2023-04-19 18:20:00,277.839904,278.140014,277.799987,277.920013,259410.0
1681928700,0,2023-04-19 18:25:00,277.910003,278.100006,277.774993,277.929992,247665.0
1681929000,0,2023-04-19 18:30:00,277.899993,277.939392,277.25,277.380004,312269.0
1681929300,0,2023-04-19 18:35:00,277.369995,277.659912,277.320007,277.609985,209746.0
1681929600,0,2023-04-19 18:40:00,277.600006,277.880004,277.600006,277.73999,219585.0
1681929900,0,2023-04-19 18:45:00,277.726196,278.25,277.529998,278.136108,351367.0
1681930200,0,2023-04-19 18:50:00,278.100006,278.25,277.859985,278.06781,234603.0
1681930500,0,2023-04-19 18:55:00,278.059997,278.470001,278.010009,278.311614,320026.0
1681930800,0,2023-04-19 19:00:00,278.350006,278.380004,277.899993,278.0,292029.0
1681931100,0,2023-04-19 19:05:00,277.98999,278.095794,277.630004,278.070007,383975.0
1681931400,0,2023-04-19 19:10:00,278.079986,278.709594,277.98001,278.609985,456899.0
1681931700,0,2023-04-19 19:15:00,278.630004,278.799987,278.459289,278.633392,324426.0
1681932000,0,2023-04-19 19:20:00,278.600006,278.779998,278.540008,278.600006,260004.0
1681932300,0,2023-04-19 19:25:00,278.61499,278.61499,278.279998,278.290008,303548.0
1681932600,0,2023-04-19 19:30:00,278.282196,278.820007,278.220001,278.671691,417422.0
1681932900,0,2023-04-19 19:35:00,278.679992,279.299987,278.429992,279.200012,617184.0
1681933200,0,2023-04-19 19:40:00,279.209991,279.630004,279.179992,279.524993,688673.0
1681933500,0,2023-04-19 19:45:00,279.5,280.0,279.170013,279.679992,923505.0
1681933800,0,2023-04-19 19:50:00,279.700012,279.85501,279.420013,279.48999,636250.0
1681934100,0,2023-04-19 19:55:00,279.5,279.519989,279.140014,279.320007,910019.0
1681997400,0,2023-04-20 13:30:00,277.010009,277.600006,276.299987,276.5,1865014.0
1681997700,0,2023-04-20 13:35:00,276.540008,277.579986,276.5307,276.799987,683958.0
1681998000,0,2023-04-20 13:40:00,276.802886,278.450012,276.709991,278.399993,875841.0
1681998300,0,2023-04-20 13:45:00,278.399993,278.829986,277.899993,278.549987,862179.0
1681998600,0,2023-04-20 13:50:00,278.519989,279.350006,278.119995,279.010009,827626.0
1681998900,0,2023-04-20 13:55:00,279.025787,279.200012,278.339996,278.73999,614548.0
1681999200,0,2023-04-20 14:00:00,278.755004,279.549987,278.600006,279.369995,704506.0
1681999500,0,2023-04-20 14:05:00,279.369903,279.600006,278.890014,279.295013,635212.0
1681999800,0,2023-04-20 14:10:00,279.304992,280.299987,279.200012,279.540008,1051221.0
1682000100,0,2023-04-20 14:15:00,279.5,279.68991,278.620086,278.640014,665721.0
1682000400,0,2023-04-20 14:20:00,278.660003,278.880004,278.070007,278.234008,648277.0
1682000700,0,2023-04-20 14:25:00,278.231903,278.5,277.649993,278.070007,556426.0
1682001000,0,2023-04-20 14:30:00,278.130004,278.760009,278.0,278.119995,490531.0
1682001300,0,2023-04-20 14:35:00,278.079986,278.219909,277.510009,277.612213,544347.0
1682001600,0,2023-04-20 14:40:00,277.600006,277.98999,277.369995,277.86499,362301.0
1682001900,0,2023-04-20 14:45:00,277.86499,277.950012,277.25,277.926208,348759.0
1682002200,0,2023-04-20 14:50:00,277.970001,278.290008,277.850006,277.901489,375346.0
1682002500,0,2023-04-20 14:55:00,277.908905,277.908905,277.0,277.260009,444628.0
1682002800,0,2023-04-20 15:00:00,277.290008,277.319793,276.260009,276.359893,525498.0
1682003100,0,2023-04-20 15:05:00,276.339996,276.499908,275.070007,275.119995,897769.0
1682003400,0,2023-04-20 15:10:00,275.100006,275.48999,274.910003,275.48999,601110.0
1682003700,0,2023-04-20 15:15:00,275.449401,275.48001,275.160003,275.339996,257291.0
1682004000,0,2023-04-20 15:20:00,275.359985,275.959899,275.279998,275.910003,445655.0
1682004300,0,2023-04-20 15:25:00,275.8927,276.229888,275.626007,276.170013,370007.0
1682004600,0,2023-04-20 15:30:00,276.149993,276.200012,275.410095,275.429992,321182.0
1682004900,0,2023-04-20 15:35:00,275.424987,276.407012,275.274108,276.350006,353857.0
1682005200,0,2023-04-20 15:40:00,276.325012,276.649993,276.269989,276.529998,412413.0
1682005500,0,2023-04-20 15:45:00,276.540008,276.639587,276.272796,276.455596,264778.0
1682005800,0,2023-04-20 15:50:00,276.450012,276.807006,276.290008,276.680786,297012.0
1682006100,0,2023-04-20 15:55:00,276.670013,277.209991,276.282989,276.565002,336540.0
1682006400,0,2023-04-20 16:00:00,276.579986,276.640014,276.059997,276.107086,317363.0
1682006700,0,2023-04-20 16:05:00,276.070007,276.350006,275.760009,276.160003,288516.0
1682007000,0,2023-04-20 16:10:00,276.149993,276.285003,275.516113,275.649993,262418.0
1682007300,0,2023-04-20 16:15:00,275.670013,275.760009,275.436096,275.519989,247622.0
1682007600,0,2023-04-20 16:20:00,275.519989,275.599914,274.5,274.98999,659530.0
1682007900,0,2023-04-20 16:25:00,274.940002,275.700012,274.75711,275.66629,386936.0
1682008200,0,2023-04-20 16:30:00,275.640014,276.369995,275.5,276.109985,325946.0
1682008500,0,2023-04-20 16:35:00,276.130004,276.450012,275.940002,276.089996,367784.0
1682008800,0,2023-04-20 16:40:00,276.079986,276.279998,275.940002,276.200012,267677.0
1682009100,0,2023-04-20 16:45:00,276.215301,276.809906,276.179992,276.550598,327950.0
1682009400,0,2023-04-20 16:50:00,276.579986,276.749908,276.23001,276.359985,263277.0
1682009700,0,2023-04-20 16:55:00,276.369995,276.809997,276.209991,276.73001,244131.0
1682010000,0,2023-04-20 17:00:00,276.779998,276.919189,276.369995,276.619995,278093.0
1682010300,0,2023-04-20 17:05:00,276.660003,277.049896,276.430114,277.009002,291028.0
1682010600,0,2023-04-20 17:10:00,277.019989,277.638885,276.979003,277.393005,457633.0
1682010900,0,2023-04-20 17:15:00,277.359985,277.619995,277.140014,277.489807,301576.0
1682011200,0,2023-04-20 17:20:00,277.5,277.609985,277.170013,277.350097,289107.0
1682011500,0,2023-04-20 17:25:00,277.380004,277.399993,277.089996,277.100006,183160.0
1682011800,0,2023-04-20 17:30:00,277.109985,277.219909,276.799987,276.929901,250910.0
1682012100,0,2023-04-20 17:35:00,276.899993,277.190002,276.779998,276.920989,218650.0
1682012400,0,2023-04-20 17:40:00,276.950012,277.045013,276.660003,276.660003,203738.0
1682012700,0,2023-04-20 17:45:00,276.660095,276.671386,276.190002,276.369995,288801.0
1682013000,0,2023-04-20 17:50:00,276.399993,277.079986,276.140014,276.839996,327649.0
1682013300,0,2023-04-20 17:55:00,276.839996,276.999908,276.350006,276.549987,232656.0
1682013600,0,2023-04-20 18:00:00,276.529998,276.679992,276.23999,276.5,253044.0
1682013900,0,2023-04-20 18:05:00,276.459991,276.760009,276.149993,276.389892,325903.0
1682014200,0,2023-04-20 18:10:00,276.320007,276.579986,276.040008,276.119995,265877.0
1682014500,0,2023-04-20 18:15:00,276.100006,276.200012,275.160003,275.388305,349336.0
1682014800,0,2023-04-20 18:20:00,275.350708,275.38211,274.950103,274.959991,380753.0
1682015100,0,2023-04-20 18:25:00,275.0,275.100006,274.309997,274.380004,578896.0
1682015400,0,2023-04-20 18:30:00,274.359985,274.670013,273.929992,274.116485,621150.0
1682015700,0,2023-04-20 18:35:00,274.070007,274.149993,273.5,273.850799,589041.0
1682016000,0,2023-04-20 18:40:00,273.820007,273.839996,273.119995,273.549987,561204.0
1682016300,0,2023-04-20 18:45:00,273.549987,273.929992,272.850006,272.885009,660983.0
1682016600,0,2023-04-20 18:50:00,272.890014,273.950012,272.790008,273.750213,573847.0
1682016900,0,2023-04-20 18:55:00,273.765014,274.220001,273.549987,273.970001,431873.0
1682017200,0,2023-04-20 19:00:00,274.010009,274.049987,273.097198,273.190002,413514.0
1682017500,0,2023-04-20 19:05:00,273.17691,273.350006,272.679992,272.857299,615629.0
1682017800,0,2023-04-20 19:10:00,272.850006,272.850006,271.899993,271.984985,748751.0
1682018100,0,2023-04-20 19:15:00,272.0,272.089996,270.98999,271.440002,938282.0
1682018400,0,2023-04-20 19:20:00,271.440002,271.489898,270.869995,270.940002,637007.0
1682018700,0,2023-04-20 19:25:00,270.9729,271.190002,270.339996,270.559997,710831.0
1682019000,0,2023-04-20 19:30:00,270.579986,271.420013,270.520111,271.040008,713187.0
1682019300,0,2023-04-20 19:35:00,271.010009,271.23001,270.559997,271.009887,585243.0
1682019600,0,2023-04-20 19:40:00,271.010009,271.140014,270.209991,270.271911,586024.0
1682019900,0,2023-04-20 19:45:00,270.299987,270.649993,270.109985,270.359893,734856.0
1682020200,0,2023-04-20 19:50:00,270.309997,270.839996,270.0,270.799896,852845.0
1682020500,0,2023-04-20 19:55:00,270.799987,271.299987,270.600006,271.040008,1432642.0
1682083800,0,2023-04-21 13:30:00,269.519989,270.390014,268.600006,268.830108,1919700.0
1682084100,0,2023-04-21 13:35:00,268.869995,268.98999,267.769989,268.559997,1013352.0
1682084400,0,2023-04-21 13:40:00,268.559997,270.299194,268.25,269.309997,939859.0
1682084700,0,2023-04-21 13:45:00,269.320007,269.963195,268.75,269.5,654452.0
1682085000,0,2023-04-21 13:50:00,269.450012,269.450012,268.279998,268.450012,574512.0
1682085300,0,2023-04-21 13:55:00,268.450012,268.790008,267.551605,267.600006,717240.0
1682085600,0,2023-04-21 14:00:00,267.600006,267.890014,267.220001,267.609985,613473.0
1682085900,0,2023-04-21 14:05:00,267.600006,268.540008,267.48999,268.529998,620010.0
1682086200,0,2023-04-21 14:10:00,268.505004,269.079986,268.399993,268.981811,461127.0
1682086500,0,2023-04-21 14:15:00,268.975311,269.899993,268.73001,269.856109,623386.0
1682086800,0,2023-04-21 14:20:00,269.880004,270.290008,269.649108,269.864196,637736.0
1682087100,0,2023-04-21 14:25:00,269.880004,270.929992,269.700012,270.3367,644827.0
1682087400,0,2023-04-21 14:30:00,270.315002,270.78479,269.869995,270.339385,527280.0
1682087700,0,2023-04-21 14:35:00,270.369903,270.369903,269.359985,269.380004,394352.0
1682088000,0,2023-04-21 14:40:00,269.429992,269.549987,268.531097,268.625091,430175.0
1682088300,0,2023-04-21 14:45:00,268.660003,268.899993,268.100006,268.777404,520584.0
1682088600,0,2023-04-21 14:50:00,268.73999,269.339996,268.549987,269.131988,484779.0
1682088900,0,2023-04-21 14:55:00,269.160003,269.48999,269.082611,269.459991,363995.0
1682089200,0,2023-04-21 15:00:00,269.48001,270.309997,269.390014,270.190002,512366.0
1682089500,0,2023-04-21 15:05:00,270.170013,270.25,269.620086,269.670013,415553.0
1682089800,0,2023-04-21 15:10:00,269.651702,270.049804,269.5,269.850006,264104.0
1682090100,0,2023-04-21 15:15:00,269.809997,270.440002,269.620086,269.760009,351348.0
1682090400,0,2023-04-21 15:20:00,269.75,270.5,269.635803,270.380004,334097.0
1682090700,0,2023-04-21 15:25:00,270.339996,270.619995,270.029998,270.549896,362469.0
1682091000,0,2023-04-21 15:30:00,270.559997,271.290008,270.309997,271.290008,606337.0
1682091300,0,2023-04-21 15:35:00,271.279998,271.290008,270.649993,270.859985,367657.0
1682091600,0,2023-04-21 15:40:00,270.872985,271.419891,270.779998,270.829986,359020.0
1682091900,0,2023-04-21 15:45:00,270.859985,271.09851,269.910095,269.959991,478564.0
1682092200,0,2023-04-21 15:50:00,270.019897,270.350006,269.940002,270.177307,239384.0
1682092500,0,2023-04-21 15:55:00,270.209991,270.779998,270.079986,270.619995,320213.0
1682092800,0,2023-04-21 16:00:00,270.679992,270.75,270.320007,270.369995,198253.0
1682093100,0,2023-04-21 16:05:00,270.369995,270.7471,269.971099,270.179992,262637.0
1682093400,0,2023-04-21 16:10:00,270.200012,270.700012,269.859985,270.450012,314065.0
1682093700,0,2023-04-21 16:15:00,270.459991,271.184509,270.440002,270.940002,631503.0
1682094000,0,2023-04-21 16:20:00,270.98001,271.17871,270.519989,270.98001,324353.0
1682094300,0,2023-04-21 16:25:00,270.970001,271.040008,270.334594,270.380004,309781.0
1682094600,0,2023-04-21 16:30:00,270.393005,270.73001,270.393005,270.650085,211922.0
1682094900,0,2023-04-21 16:35:00,270.679992,270.714996,270.23999,270.328491,150422.0
1682095200,0,2023-04-21 16:40:00,270.369995,270.390014,270.010009,270.209991,194830.0
1682095500,0,2023-04-21 16:45:00,270.239898,270.549987,270.130004,270.240112,151990.0
1682095800,0,2023-04-21 16:50:00,270.23001,270.696411,270.109985,270.38739,198497.0
1682096100,0,2023-04-21 16:55:00,270.380004,270.71701,270.329986,270.48999,181249.0
1682096400,0,2023-04-21 17:00:00,270.48999,270.820007,270.48999,270.73001,170588.0
1682096700,0,2023-04-21 17:05:00,270.760009,271.410003,270.760009,271.299987,303909.0
1682097000,0,2023-04-21 17:10:00,271.317199,271.440002,271.049987,271.279998,256195.0
1682097300,0,2023-04-21 17:15:00,271.279998,271.350006,269.609985,269.638214,792818.0
1682097600,0,2023-04-21 17:20:00,269.610412,269.640014,268.609985,268.8367,752798.0
1682097900,0,2023-04-21 17:25:00,268.839996,269.559906,268.829986,269.529998,462508.0
1682098200,0,2023-04-21 17:30:00,269.529998,270.25,269.529998,269.970092,562781.0
1682098500,0,2023-04-21 17:35:00,269.98001,270.549987,269.98001,270.440002,421915.0
1682098800,0,2023-04-21 17:40:00,270.459991,270.916412,270.350006,270.600006,615764.0
1682099100,0,2023-04-21 17:45:00,270.679901,270.727905,270.160003,270.510009,339555.0
1682099400,0,2023-04-21 17:50:00,270.48999,270.609985,270.149993,270.475006,204630.0
1682099700,0,2023-04-21 17:55:00,270.459991,270.796386,270.160003,270.484985,271046.0
1682100000,0,2023-04-21 18:00:00,270.510009,270.910003,270.472991,270.709991,194403.0
1682100300,0,2023-04-21 18:05:00,270.720001,270.869903,270.320007,270.399688,289360.0
1682100600,0,2023-04-21 18:10:00,270.359985,270.73999,270.350006,270.579986,154472.0
1682100900,0,2023-04-21 18:15:00,270.609985,270.799987,270.220001,270.25,160201.0
1682101200,0,2023-04-21 18:20:00,270.23001,270.455688,270.220001,270.3143,140816.0
1682101500,0,2023-04-21 18:25:00,270.269989,270.380004,270.020599,270.309997,168563.0
1682101800,0,2023-04-21 18:30:00,270.320007,270.589904,270.049987,270.140014,237216.0
1682102100,0,2023-04-21 18:35:00,270.163604,270.164703,269.700103,270.010009,279100.0
1682102400,0,2023-04-21 18:40:00,270.0,270.140014,269.73001,269.829986,173224.0
1682102700,0,2023-04-21 18:45:00,269.859893,269.965087,269.510009,269.950012,254168.0
1682103000,0,2023-04-21 18:50:00,269.940002,269.940002,269.609985,269.890014,150780.0
1682103300,0,2023-04-21 18:55:00,269.845001,270.044891,269.799987,269.950012,149374.0
1682103600,0,2023-04-21 19:00:00,269.940002,270.23001,269.600006,269.640808,262923.0
1682103900,0,2023-04-21 19:05:00,269.649993,269.73001,269.23001,269.519805,304791.0
1682104200,0,2023-04-21 19:10:00,269.519989,269.859985,269.519989,269.709899,248334.0
1682104500,0,2023-04-21 19:15:00,269.679992,270.079986,269.650085,269.933593,226309.0
1682104800,0,2023-04-21 19:20:00,269.970001,270.329986,269.910003,270.149902,288975.0
1682105100,0,2023-04-21 19:25:00,270.160003,270.25,269.940002,270.130004,214627.0
1682105400,0,2023-04-21 19:30:00,270.160003,270.290008,270.019989,270.179992,271706.0
1682105700,0,2023-04-21 19:35:00,270.184997,270.399993,269.981506,270.029998,261445.0
1682106000,0,2023-04-21 19:40:00,270.029998,270.288513,269.899993,270.079986,258972.0
1682106300,0,2023-04-21 19:45:00,270.070007,270.649993,269.98001,270.440002,378939.0
1682106600,0,2023-04-21 19:50:00,270.459991,271.829986,270.459991,271.499389,845910.0
1682106900,0,2023-04-21 19:55:00,271.48001,271.48001,270.779998,271.179992,914314.0
1682343000,0,2023-04-24 13:30:00,270.130004,272.73001,270.130004,272.643402,1569331.0
1682343300,0,2023-04-24 13:35:00,272.720001,273.269989,272.299987,272.910003,870277.0
1682343600,0,2023-04-24 13:40:00,272.880096,273.659912,272.619995,272.959991,674826.0
1682343900,0,2023-04-24 13:45:00,272.970001,273.379913,272.351196,272.485107,535925.0
1682344200,0,2023-04-24 13:50:00,272.454986,272.869995,272.190093,272.629913,486675.0
1682344500,0,2023-04-24 13:55:00,272.630004,272.98999,271.870086,272.239501,496644.0
1682344800,0,2023-04-24 14:00:00,272.220001,272.309997,271.070007,271.289886,644943.0
1682345100,0,2023-04-24 14:05:00,271.269989,271.450012,270.410003,271.065002,714866.0
1682345400,0,2023-04-24 14:10:00,271.067413,271.540008,270.940002,271.079986,540864.0
1682345700,0,2023-04-24 14:15:00,271.056091,271.839996,270.570007,271.790008,546270.0
1682346000,0,2023-04-24 14:20:00,271.809997,272.140014,271.260101,272.052093,488264.0
1682346300,0,2023-04-24 14:25:00,272.019989,272.140014,271.420104,271.690002,415364.0
1682346600,0,2023-04-24 14:30:00,271.731201,271.913299,270.649993,270.654998,508681.0
1682346900,0,2023-04-24 14:35:00,270.623596,270.679992,269.207397,269.409912,564170.0
1682347200,0,2023-04-24 14:40:00,269.410003,269.720001,268.559997,268.690002,597342.0
1682347500,0,2023-04-24 14:45:00,268.679992,268.979888,268.48001,268.858489,446904.0
1682347800,0,2023-04-24 14:50:00,268.820007,269.070007,268.540008,268.799987,308272.0
1682348100,0,2023-04-24 14:55:00,268.829986,269.160003,268.600097,268.760498,335687.0
1682348400,0,2023-04-24 15:00:00,268.790008,269.149993,268.720001,268.959991,401085.0
1682348700,0,2023-04-24 15:05:00,268.940002,269.059997,268.220001,268.237701,393384.0
1682349000,0,2023-04-24 15:10:00,268.260009,268.609893,267.959991,268.040008,394679.0
1682349300,0,2023-04-24 15:15:00,268.047393,268.269989,267.519989,268.149902,512197.0
1682349600,0,2023-04-24 15:20:00,268.170013,268.470001,268.089996,268.399993,331080.0
1682349900,0,2023-04-24 15:25:00,268.407501,268.720001,268.220001,268.265197,809063.0
1682350200,0,2023-04-24 15:30:00,268.220092,268.779998,268.130004,268.769989,302716.0
1682350500,0,2023-04-24 15:35:00,268.769989,268.970001,268.380004,268.529998,288456.0
1682350800,0,2023-04-24 15:40:00,268.510009,268.579986,267.820007,268.109985,370891.0
1682351100,0,2023-04-24 15:45:00,268.089996,268.379913,267.829986,267.86499,326874.0
1682351400,0,2023-04-24 15:50:00,267.869995,267.869995,267.089996,267.151092,433384.0
1682351700,0,2023-04-24 15:55:00,267.149993,267.23001,266.710113,267.211791,456824.0
1682352000,0,2023-04-24 16:00:00,267.160797,267.880004,267.113708,267.783508,381194.0
1682352300,0,2023-04-24 16:05:00,267.609985,267.75,267.269989,267.400085,291643.0
1682352600,0,2023-04-24 16:10:00,267.429992,267.850006,267.119995,267.152008,238644.0
1682352900,0,2023-04-24 16:15:00,267.140014,267.734985,267.100311,267.73001,268321.0
1682353200,0,2023-04-24 16:20:00,267.720001,268.209991,267.660003,268.209991,246182.0
1682353500,0,2023-04-24 16:25:00,268.216186,268.220001,267.890014,268.070007,168300.0
1682353800,0,2023-04-24 16:30:00,268.125305,268.483398,268.082611,268.220092,169615.0
1682354100,0,2023-04-24 16:35:00,268.234191,268.869995,268.234191,268.869995,278798.0
1682354400,0,2023-04-24 16:40:00,268.867797,268.98001,268.576995,268.75,255278.0
1682354700,0,2023-04-24 16:45:00,268.75,269.109985,268.549987,269.100006,242429.0
1682355000,0,2023-04-24 16:50:00,269.106414,269.239898,268.870391,269.060211,258656.0
1682355300,0,2023-04-24 16:55:00,269.089996,269.529998,268.780609,269.269989,246700.0
1682355600,0,2023-04-24 17:00:00,269.279998,269.459991,268.899993,269.325012,223684.0
1682355900,0,2023-04-24 17:05:00,269.329986,269.349914,269.010009,269.148712,203075.0
1682356200,0,2023-04-24 17:10:00,269.160003,269.790008,269.040008,269.670013,306162.0
1682356500,0,2023-04-24 17:15:00,269.619995,269.619995,269.179992,269.285003,272262.0
1682356800,0,2023-04-24 17:20:00,269.299987,269.299987,268.950012,269.10501,163990.0
1682357100,0,2023-04-24 17:25:00,269.105712,269.441802,268.970001,269.027801,191580.0
1682357400,0,2023-04-24 17:30:00,269.070007,269.289886,268.875213,269.065002,167670.0
1682357700,0,2023-04-24 17:35:00,269.049987,269.434997,268.920013,269.359985,181339.0
1682358000,0,2023-04-24 17:40:00,269.32611,269.549987,269.209991,269.429992,160713.0
1682358300,0,2023-04-24 17:45:00,269.475799,269.499908,269.059997,269.160003,163624.0
1682358600,0,2023-04-24 17:50:00,269.158203,269.600006,269.100006,269.599914,213387.0
1682358900,0,2023-04-24 17:55:00,269.600006,270.059906,269.549987,269.835906,380600.0
1682359200,0,2023-04-24 18:00:00,269.839996,270.079986,269.790008,269.890014,245728.0
1682359500,0,2023-04-24 18:05:00,269.924987,270.23001,269.809997,270.03009,354479.0
1682359800,0,2023-04-24 18:10:00,270.049987,270.700012,270.029998,270.679992,367984.0
1682360100,0,2023-04-24 18:15:00,270.670013,271.200012,270.570007,270.804992,393843.0
1682360400,0,2023-04-24 18:20:00,270.765014,271.184204,270.660003,270.769989,390305.0
1682360700,0,2023-04-24 18:25:00,270.769989,271.23999,270.601409,271.140014,271361.0
1682361000,0,2023-04-24 18:30:00,271.140014,271.290008,270.279998,270.540008,455140.0
1682361300,0,2023-04-24 18:35:00,270.519989,270.778991,270.48001,270.592803,204488.0
1682361600,0,2023-04-24 18:40:00,270.570007,270.73999,270.359985,270.454986,395867.0
1682361900,0,2023-04-24 18:45:00,270.450012,270.640014,270.170013,270.559997,246160.0
1682362200,0,2023-04-24 18:50:00,270.545501,270.75,270.420013,270.605987,228268.0
1682362500,0,2023-04-24 18:55:00,270.609985,271.0,270.506103,270.809997,228673.0
1682362800,0,2023-04-24 19:00:00,270.799987,271.0,270.520111,270.549987,311372.0
1682363100,0,2023-04-24 19:05:00,270.570007,270.709899,270.420013,270.570098,223876.0
1682363400,0,2023-04-24 19:10:00,270.58789,270.799987,270.450012,270.630889,220590.0
1682363700,0,2023-04-24 19:15:00,270.619995,270.700012,270.049987,270.265014,344297.0
1682364000,0,2023-04-24 19:20:00,270.266998,270.320007,269.970001,270.059997,249095.0
1682364300,0,2023-04-24 19:25:00,270.070007,270.326202,269.950012,269.993804,230214.0
1682364600,0,2023-04-24 19:30:00,270.005004,270.970001,269.984985,270.625,384649.0
1682364900,0,2023-04-24 19:35:00,270.60501,270.822906,270.059997,270.299896,290680.0
1682365200,0,2023-04-24 19:40:00,270.265014,270.579986,270.144989,270.23001,257876.0
1682365500,0,2023-04-24 19:45:00,270.240112,270.510009,270.100006,270.375,423989.0
1682365800,0,2023-04-24 19:50:00,270.350006,270.495086,269.559997,269.788696,557053.0
1682366100,0,2023-04-24 19:55:00,269.75,270.459991,269.720001,270.420013,967714.0
1682429400,0,2023-04-25 13:30:00,270.779998,272.470001,270.5,271.485992,1568902.0
1682429700,0,2023-04-25 13:35:00,271.369995,271.876098,269.899993,270.079986,801754.0
1682430000,0,2023-04-25 13:40:00,270.049987,270.902008,269.380004,270.519592,756549.0
1682430300,0,2023-04-25 13:45:00,270.519897,270.599914,268.140014,268.499908,848334.0
1682430600,0,2023-04-25 13:50:00,268.459991,269.200012,267.899993,268.470001,656295.0
1682430900,0,2023-04-25 13:55:00,268.510009,268.609985,267.970001,268.059997,532992.0
1682431200,0,2023-04-25 14:00:00,268.003509,269.209899,267.970001,268.459991,517989.0
1682431500,0,2023-04-25 14:05:00,268.464996,268.75,267.388702,267.709991,617970.0
1682431800,0,2023-04-25 14:10:00,267.695007,267.890014,266.930999,267.172485,636798.0
1682432100,0,2023-04-25 14:15:00,267.23001,267.429992,266.679992,266.984985,674051.0
1682432400,0,2023-04-25 14:20:00,266.982513,267.010894,266.059997,266.276489,695125.0
1682432700,0,2023-04-25 14:25:00,266.290008,266.94989,266.290008,266.75,477837.0
1682433000,0,2023-04-25 14:30:00,266.75,267.049987,265.817504,265.940002,716507.0
1682433300,0,2023-04-25 14:35:00,265.968597,266.420013,265.549987,266.190002,590738.0
1682433600,0,2023-04-25 14:40:00,266.160003,266.609985,265.620086,265.679901,512578.0
1682433900,0,2023-04-25 14:45:00,265.660003,267.599914,265.470001,267.554992,730985.0
1682434200,0,2023-04-25 14:50:00,267.529998,267.569885,266.720001,266.795013,410559.0
1682434500,0,2023-04-25 14:55:00,266.799987,266.910003,266.5,266.666687,222187.0
1682434800,0,2023-04-25 15:00:00,266.747314,266.890014,266.149993,266.220001,430466.0
1682435100,0,2023-04-25 15:05:00,266.216796,266.299896,265.73999,266.190002,330904.0
1682435400,0,2023-04-25 15:10:00,266.209991,266.649993,266.151306,266.450012,305853.0
1682435700,0,2023-04-25 15:15:00,266.44989,266.779998,265.980804,266.690002,295856.0
1682436000,0,2023-04-25 15:20:00,266.73999,266.8992,266.130004,266.630004,379537.0
1682436300,0,2023-04-25 15:25:00,266.612487,267.100311,266.48999,266.910003,303421.0
1682436600,0,2023-04-25 15:30:00,266.890014,266.899902,266.279998,266.628601,362775.0
1682436900,0,2023-04-25 15:35:00,266.649993,266.825103,266.119995,266.330108,387538.0
1682437200,0,2023-04-25 15:40:00,266.359985,266.359985,265.670013,265.820404,318313.0
1682437500,0,2023-04-25 15:45:00,265.75,266.100006,265.650085,265.970001,290759.0
1682437800,0,2023-04-25 15:50:00,265.976104,266.019989,265.170013,265.350006,416614.0
1682438100,0,2023-04-25 15:55:00,265.309997,265.374114,264.820007,264.954193,452842.0
1682438400,0,2023-04-25 16:00:00,264.934997,264.959991,264.119995,264.149993,606992.0
1682438700,0,2023-04-25 16:05:00,264.149993,264.309997,263.839996,263.979309,995399.0
1682439000,0,2023-04-25 16:10:00,264.029998,264.469909,264.029998,264.239593,349001.0
1682439300,0,2023-04-25 16:15:00,264.234985,264.570007,263.910003,264.299987,421784.0
1682439600,0,2023-04-25 16:20:00,264.350006,264.640014,264.235992,264.325012,337092.0
1682439900,0,2023-04-25 16:25:00,264.304992,264.48999,263.859985,263.869995,329087.0
1682440200,0,2023-04-25 16:30:00,263.869995,264.269989,263.140014,263.179992,594967.0
1682440500,0,2023-04-25 16:35:00,263.215698,263.790008,263.190002,263.593994,516653.0
1682440800,0,2023-04-25 16:40:00,263.600006,264.450012,263.600006,264.271789,327565.0
1682441100,0,2023-04-25 16:45:00,264.285003,264.549987,264.079986,264.385589,305662.0
1682441400,0,2023-04-25 16:50:00,264.36621,264.395385,263.950012,264.125,239424.0
1682441700,0,2023-04-25 16:55:00,264.100006,264.579711,264.059997,264.545013,219391.0
1682442000,0,2023-04-25 17:00:00,264.559997,265.130004,264.559997,264.910095,407485.0
1682442300,0,2023-04-25 17:05:00,264.946105,265.329315,264.859985,264.938812,352966.0
1682442600,0,2023-04-25 17:10:00,264.920013,265.220001,264.429992,264.48001,328520.0
1682442900,0,2023-04-25 17:15:00,264.46759,264.679992,263.649993,264.299987,482524.0
1682443200,0,2023-04-25 17:20:00,264.304992,264.459899,263.720001,263.920013,378020.0
1682443500,0,2023-04-25 17:25:00,263.970001,264.029998,263.579986,263.86499,208403.0
1682443800,0,2023-04-25 17:30:00,263.829986,264.070007,263.619995,263.887512,272757.0
1682444100,0,2023-04-25 17:35:00,263.899993,264.269989,263.816101,263.864501,279783.0
1682444400,0,2023-04-25 17:40:00,263.850006,264.059997,263.670013,263.951995,224965.0
1682444700,0,2023-04-25 17:45:00,263.950012,264.350006,263.790008,264.0,272885.0
1682445000,0,2023-04-25 17:50:00,263.988006,264.090911,263.700012,263.809997,219616.0
1682445300,0,2023-04-25 17:55:00,263.815002,264.410003,263.815002,264.345001,269314.0
1682445600,0,2023-04-25 18:00:00,264.339599,264.73999,264.200012,264.240814,305152.0
1682445900,0,2023-04-25 18:05:00,264.220001,264.690002,263.900085,263.970001,277441.0
1682446200,0,2023-04-25 18:10:00,264.010009,264.179992,263.850006,264.063598,223405.0
1682446500,0,2023-04-25 18:15:00,264.057403,264.393493,263.600006,263.720001,274953.0
1682446800,0,2023-04-25 18:20:00,263.700012,264.149902,263.570007,264.081207,299326.0
1682447100,0,2023-04-25 18:25:00,264.100006,264.73999,264.089996,264.660003,281316.0
1682447400,0,2023-04-25 18:30:00,264.690002,264.869995,264.512512,264.666595,290784.0
1682447700,0,2023-04-25 18:35:00,264.679992,265.239898,264.600006,264.989288,274288.0
1682448000,0,2023-04-25 18:40:00,265.010009,265.019989,264.100006,264.184997,369983.0
1682448300,0,2023-04-25 18:45:00,264.160003,264.529998,264.022613,264.484985,245297.0
1682448600,0,2023-04-25 18:50:00,264.460601,264.609985,263.73999,263.765289,288428.0
1682448900,0,2023-04-25 18:55:00,263.75,263.919891,263.630096,263.714996,242722.0
1682449200,0,2023-04-25 19:00:00,263.700012,264.249908,263.459991,263.798492,437715.0
1682449500,0,2023-04-25 19:05:00,263.769989,264.390014,263.690002,264.119995,303290.0
1682449800,0,2023-04-25 19:10:00,264.100006,264.369995,263.839996,264.23999,288604.0
1682450100,0,2023-04-25 19:15:00,264.260009,264.459899,264.109985,264.434997,247458.0
1682450400,0,2023-04-25 19:20:00,264.400085,264.880004,264.309997,264.424987,379995.0
1682450700,0,2023-04-25 19:25:00,264.48001,264.600006,264.016693,264.109985,309253.0
1682451000,0,2023-04-25 19:30:00,264.070007,264.600006,264.070007,264.279998,281421.0
1682451300,0,2023-04-25 19:35:00,264.260009,264.320007,263.970001,264.0,313568.0
1682451600,0,2023-04-25 19:40:00,263.98999,264.390014,263.279998,263.380004,411867.0
1682451900,0,2023-04-25 19:45:00,263.440002,263.720397,262.920013,262.950012,500560.0
1682452200,0,2023-04-25 19:50:00,262.950012,263.519989,262.799987,263.089996,706024.0
1682452500,0,2023-04-25 19:55:00,263.160003,263.170013,262.25,262.420013,1307840.0
1682515800,0,2023-04-26 13:30:00,270.019989,271.079986,268.720001,268.850006,2820689.0
1682516100,0,2023-04-26 13:35:00,269.006011,269.820007,267.820007,268.290008,1014776.0
1682516400,0,2023-04-26 13:40:00,268.309997,268.309997,267.100006,267.654998,956805.0
1682516700,0,2023-04-26 13:45:00,267.654998,267.98001,267.050994,267.559997,795689.0
1682517000,0,2023-04-26 13:50:00,267.559997,268.690002,267.330108,268.226104,731452.0
1682517300,0,2023-04-26 13:55:00,268.244995,270.555603,268.186309,270.1492,1263577.0
1682517600,0,2023-04-26 14:00:00,270.109985,270.23999,269.320007,270.015014,834602.0
1682517900,0,2023-04-26 14:05:00,270.030487,271.029998,269.986694,270.424987,842555.0
1682518200,0,2023-04-26 14:10:00,270.459991,271.864196,270.23999,270.299987,1128322.0
1682518500,0,2023-04-26 14:15:00,270.28009,270.459899,268.869995,269.075012,670832.0
1682518800,0,2023-04-26 14:20:00,268.98001,269.349914,268.630004,269.119995,557651.0
1682519100,0,2023-04-26 14:25:00,269.170013,270.170013,269.040008,270.120605,615809.0
1682519400,0,2023-04-26 14:30:00,270.089996,270.919891,269.829986,270.760009,673423.0
1682519700,0,2023-04-26 14:35:00,270.660003,270.690002,269.619995,270.063293,642634.0
1682520000,0,2023-04-26 14:40:00,270.070007,270.268188,269.359985,269.600006,403438.0
1682520300,0,2023-04-26 14:45:00,269.529998,270.0,269.320007,269.918304,308908.0
1682520600,0,2023-04-26 14:50:00,269.940002,270.859985,269.550903,270.488708,526294.0
1682520900,0,2023-04-26 14:55:00,270.459991,270.75,270.040008,270.359985,404324.0
1682521200,0,2023-04-26 15:00:00,270.3591,271.049987,270.295501,270.75,429587.0
1682521500,0,2023-04-26 15:05:00,270.75,270.859985,270.300109,270.755004,312388.0
1682521800,0,2023-04-26 15:10:00,270.760009,271.470001,270.600006,271.470001,504034.0
1682522100,0,2023-04-26 15:15:00,271.450012,271.98999,271.260009,271.902313,739145.0
1682522400,0,2023-04-26 15:20:00,271.920013,272.670013,271.710113,272.339996,864361.0
1682522700,0,2023-04-26 15:25:00,272.350006,272.359985,271.720001,271.983001,508083.0
1682523000,0,2023-04-26 15:30:00,271.98001,272.279998,271.570007,272.109985,415070.0
1682523300,0,2023-04-26 15:35:00,272.140014,272.369995,271.809997,272.329986,362692.0
1682523600,0,2023-04-26 15:40:00,272.320007,272.769989,272.119995,272.714996,484349.0
1682523900,0,2023-04-26 15:45:00,272.700012,272.940002,272.494995,272.570007,363629.0
1682524200,0,2023-04-26 15:50:00,272.570007,272.73001,272.359985,272.510009,204037.0
1682524500,0,2023-04-26 15:55:00,272.505706,273.049987,272.179992,272.540008,498740.0
1682524800,0,2023-04-26 16:00:00,272.559997,273.25,272.550109,273.050598,433948.0
1682525100,0,2023-04-26 16:05:00,273.029998,273.299987,272.880004,273.110504,361608.0
1682525400,0,2023-04-26 16:10:00,273.079986,273.139892,272.620086,272.861999,272796.0
1682525700,0,2023-04-26 16:15:00,272.869995,273.059997,272.25,272.290008,417514.0
1682526000,0,2023-04-26 16:20:00,272.279998,272.725891,272.114898,272.636108,364321.0
1682526300,0,2023-04-26 16:25:00,272.634307,272.880004,272.540008,272.640014,179415.0
1682526600,0,2023-04-26 16:30:00,272.642089,272.657196,271.880004,271.924987,317008.0
1682526900,0,2023-04-26 16:35:00,271.929992,272.399993,271.649993,272.184997,375422.0
1682527200,0,2023-04-26 16:40:00,272.170013,272.410003,271.839996,272.130004,223215.0
1682527500,0,2023-04-26 16:45:00,272.140014,272.149993,271.820007,271.870208,177639.0
1682527800,0,2023-04-26 16:50:00,271.920013,271.964294,271.380004,271.649902,281653.0
1682528100,0,2023-04-26 16:55:00,271.609985,271.75,271.079986,271.429504,363796.0
1682528400,0,2023-04-26 17:00:00,271.420013,271.625793,271.204986,271.269989,299546.0
1682528700,0,2023-04-26 17:05:00,271.269989,271.469909,271.0,271.380096,261718.0
1682529000,0,2023-04-26 17:10:00,271.380004,271.579986,271.160003,271.299713,179607.0
1682529300,0,2023-04-26 17:15:00,271.299987,271.299987,270.769989,271.130004,345200.0
1682529600,0,2023-04-26 17:20:00,271.150207,271.350006,270.970001,271.290008,325228.0
1682529900,0,2023-04-26 17:25:00,271.269989,271.779998,271.269989,271.75,324928.0
1682530200,0,2023-04-26 17:30:00,271.774993,272.639587,271.640014,272.609985,482522.0
1682530500,0,2023-04-26 17:35:00,272.589996,272.640014,272.109985,272.109985,490154.0
1682530800,0,2023-04-26 17:40:00,272.100006,272.170013,271.760406,271.850006,341778.0
1682531100,0,2023-04-26 17:45:00,271.851989,272.010009,271.320007,271.459991,355657.0
1682531400,0,2023-04-26 17:50:00,271.475097,271.869995,271.070007,271.839996,405008.0
1682531700,0,2023-04-26 17:55:00,271.820007,272.359985,271.73001,271.959991,435970.0
1682532000,0,2023-04-26 18:00:00,271.950012,272.040008,271.309997,271.890014,254747.0
1682532300,0,2023-04-26 18:05:00,271.907196,271.920013,271.581512,271.609985,213475.0
1682532600,0,2023-04-26 18:10:00,271.609985,271.630004,271.146301,271.209991,261466.0
1682532900,0,2023-04-26 18:15:00,271.23001,271.390014,270.869995,270.932098,342354.0
1682533200,0,2023-04-26 18:20:00,270.940002,271.25,270.619995,271.14981,374897.0
1682533500,0,2023-04-26 18:25:00,271.154998,271.309997,271.059997,271.200012,208499.0
1682533800,0,2023-04-26 18:30:00,271.149993,271.198303,270.5,270.549987,359977.0
1682534100,0,2023-04-26 18:35:00,270.549987,270.640014,270.089996,270.182189,374954.0
1682534400,0,2023-04-26 18:40:00,270.140014,270.339996,269.820007,269.910003,334065.0
1682534700,0,2023-04-26 18:45:00,269.890197,270.190002,269.709991,270.049987,346073.0
1682535000,0,2023-04-26 18:50:00,270.040008,270.257904,269.604309,269.640014,289476.0
1682535300,0,2023-04-26 18:55:00,269.609985,269.790008,269.470001,269.6091,296968.0
1682535600,0,2023-04-26 19:00:00,269.609985,269.619995,268.690002,268.690002,416421.0
1682535900,0,2023-04-26 19:05:00,268.700012,269.179992,268.690002,269.079986,348891.0
1682536200,0,2023-04-26 19:10:00,269.0,269.98001,268.951904,269.549987,508718.0
1682536500,0,2023-04-26 19:15:00,269.559997,269.559997,268.714508,268.899993,422129.0
1682536800,0,2023-04-26 19:20:00,268.899993,269.410003,268.779998,269.170013,382541.0
1682537100,0,2023-04-26 19:25:00,269.160003,269.970001,269.160003,269.950012,376481.0
1682537400,0,2023-04-26 19:30:00,269.959991,270.23999,269.374206,269.554992,481485.0
1682537700,0,2023-04-26 19:35:00,269.589996,269.901214,269.420013,269.869995,375934.0
1682538000,0,2023-04-26 19:40:00,269.899993,270.149993,269.130004,269.201507,532157.0
1682538300,0,2023-04-26 19:45:00,269.220001,269.420013,268.959991,269.290008,437864.0
1682538600,0,2023-04-26 19:50:00,269.269989,269.269989,268.529998,269.149993,605728.0
1682538900,0,2023-04-26 19:55:00,269.130004,270.070007,269.130004,269.559997,1023263.0
1682602200,0,2023-04-27 13:30:00,273.630004,274.950012,272.200012,272.73999,1721171.0
1682602500,0,2023-04-27 13:35:00,272.690002,272.899993,271.559997,271.640014,684479.0
1682602800,0,2023-04-27 13:40:00,271.68811,271.940002,269.399993,269.890014,1001074.0
1682603100,0,2023-04-27 13:45:00,269.840087,270.549987,268.850006,269.179992,906740.0
1682603400,0,2023-04-27 13:50:00,269.200012,269.899993,267.660003,267.86499,1168185.0
1682603700,0,2023-04-27 13:55:00,267.869995,268.130004,266.630004,266.894989,1166143.0
1682604000,0,2023-04-27 14:00:00,266.894989,267.209899,266.320007,266.630004,1089150.0
1682604300,0,2023-04-27 14:05:00,266.625,267.369903,266.625,267.184997,766617.0
1682604600,0,2023-04-27 14:10:00,267.181091,267.779998,266.250091,267.709991,850526.0
1682604900,0,2023-04-27 14:15:00,267.690093,268.089904,267.25,267.60501,753275.0
1682605200,0,2023-04-27 14:20:00,267.60501,267.609985,266.751098,267.019989,515325.0
1682605500,0,2023-04-27 14:25:00,267.019989,267.929992,267.0,267.845001,414098.0
1682605800,0,2023-04-27 14:30:00,267.880004,267.899993,266.929992,267.48001,432385.0
1682606100,0,2023-04-27 14:35:00,267.460113,268.160003,267.320007,267.899993,499833.0
1682606400,0,2023-04-27 14:40:00,267.910003,268.350006,267.600006,268.299896,565703.0
1682606700,0,2023-04-27 14:45:00,268.290008,268.959991,268.053405,268.799987,729516.0
1682607000,0,2023-04-27 14:50:00,268.809997,269.019989,268.350006,268.510009,502974.0
1682607300,0,2023-04-27 14:55:00,268.5,268.5,267.780609,268.025695,458941.0
1682607600,0,2023-04-27 15:00:00,268.024993,268.299987,267.579986,267.603607,349970.0
1682607900,0,2023-04-27 15:05:00,267.580108,268.450012,267.580108,268.140014,333188.0
1682608200,0,2023-04-27 15:10:00,268.209991,268.779998,268.179992,268.779907,327520.0
1682608500,0,2023-04-27 15:15:00,268.779998,268.859985,268.200012,268.339996,284867.0
1682608800,0,2023-04-27 15:20:00,268.380004,269.179992,268.230804,269.149993,378708.0
1682609100,0,2023-04-27 15:25:00,269.149993,269.709991,268.839294,268.899902,594195.0
1682609400,0,2023-04-27 15:30:00,268.910003,268.999908,268.260009,268.309997,360442.0
1682609700,0,2023-04-27 15:35:00,268.279998,268.31549,267.799987,267.829986,325010.0
1682610000,0,2023-04-27 15:40:00,267.849914,268.019989,267.299987,267.420013,321548.0
1682610300,0,2023-04-27 15:45:00,267.450012,267.950012,267.170013,267.950012,356893.0
1682610600,0,2023-04-27 15:50:00,267.9263,268.160003,267.5,267.595001,336895.0
1682610900,0,2023-04-27 15:55:00,267.609985,268.709991,267.399993,268.089996,552669.0
1682611200,0,2023-04-27 16:00:00,268.070007,268.070007,267.399993,267.619995,311161.0
1682611500,0,2023-04-27 16:05:00,267.600006,267.819702,267.450012,267.809997,291595.0
1682611800,0,2023-04-27 16:10:00,267.769989,268.171905,267.48001,268.062896,322340.0
1682612100,0,2023-04-27 16:15:00,268.070007,268.339996,267.799987,268.070007,328324.0
1682612400,0,2023-04-27 16:20:00,268.0,268.019989,267.641113,267.890014,267668.0
1682612700,0,2023-04-27 16:25:00,267.869995,268.109985,267.700012,267.825012,194826.0
1682613000,0,2023-04-27 16:30:00,267.850006,268.379913,267.840087,268.220001,202155.0
1682613300,0,2023-04-27 16:35:00,268.200012,268.529998,268.130004,268.299987,273946.0
1682613600,0,2023-04-27 16:40:00,268.329986,269.410003,268.100006,269.369995,426320.0
1682613900,0,2023-04-27 16:45:00,269.380004,270.119995,269.269989,269.445007,638262.0
1682614200,0,2023-04-27 16:50:00,269.429992,269.600006,268.869995,269.345001,412008.0
1682614500,0,2023-04-27 16:55:00,269.320007,270.149993,269.320007,269.954986,466575.0
1682614800,0,2023-04-27 17:00:00,269.959991,270.48999,269.920013,270.165008,483099.0
1682615100,0,2023-04-27 17:05:00,270.179992,270.25,269.829986,269.884002,314293.0
1682615400,0,2023-04-27 17:10:00,269.873992,270.130798,269.73999,269.880004,192005.0
1682615700,0,2023-04-27 17:15:00,269.880004,270.424987,269.829101,269.945007,294345.0
1682616000,0,2023-04-27 17:20:00,269.959991,270.399993,269.950103,270.279998,237991.0
1682616300,0,2023-04-27 17:25:00,270.279998,270.660003,270.179992,270.350006,341057.0
1682616600,0,2023-04-27 17:30:00,270.359985,270.589996,270.160003,270.510894,272592.0
1682616900,0,2023-04-27 17:35:00,270.510009,270.98001,270.450012,270.809906,317996.0
1682617200,0,2023-04-27 17:40:00,270.761993,270.910003,270.369995,270.434997,221234.0
1682617500,0,2023-04-27 17:45:00,270.459991,271.5,270.459991,271.18991,478593.0
1682617800,0,2023-04-27 17:50:00,271.176605,271.399993,270.98001,271.305999,269523.0
1682618100,0,2023-04-27 17:55:00,271.269989,271.390014,270.960113,271.119995,345827.0
1682618400,0,2023-04-27 18:00:00,271.130004,271.670013,271.010009,271.404205,515004.0
1682618700,0,2023-04-27 18:05:00,271.420013,271.420013,270.960113,271.049987,207989.0
1682619000,0,2023-04-27 18:10:00,271.040008,271.170013,270.929992,271.070007,240456.0
1682619300,0,2023-04-27 18:15:00,271.059814,271.399993,271.043487,271.269989,236137.0
1682619600,0,2023-04-27 18:20:00,271.290008,271.290008,270.600006,270.779998,304152.0
1682619900,0,2023-04-27 18:25:00,270.760009,271.23999,270.580108,271.070007,350256.0
1682620200,0,2023-04-27 18:30:00,271.063812,271.170013,270.838409,271.049987,259227.0
1682620500,0,2023-04-27 18:35:00,271.049987,271.160003,270.829986,270.920013,233844.0
1682620800,0,2023-04-27 18:40:00,270.924987,270.959991,270.429992,270.649993,280630.0
1682621100,0,2023-04-27 18:45:00,270.679992,270.899993,270.5,270.809997,255584.0
1682621400,0,2023-04-27 18:50:00,270.820007,271.549713,270.820007,271.339996,401315.0
1682621700,0,2023-04-27 18:55:00,271.379394,271.549987,271.179992,271.381805,217101.0
1682622000,0,2023-04-27 19:00:00,271.359985,271.670013,271.209991,271.545013,230270.0
1682622300,0,2023-04-27 19:05:00,271.540008,271.829986,271.339996,271.583709,309172.0
1682622600,0,2023-04-27 19:10:00,271.5755,271.630004,271.209991,271.48001,264738.0
1682622900,0,2023-04-27 19:15:00,271.48999,271.690002,271.390014,271.579986,287647.0
1682623200,0,2023-04-27 19:20:00,271.589996,271.839996,271.429992,271.681488,230071.0
1682623500,0,2023-04-27 19:25:00,271.709991,271.73001,271.440002,271.649993,213726.0
1682623800,0,2023-04-27 19:30:00,271.640014,271.869995,271.380004,271.753387,265422.0
1682624100,0,2023-04-27 19:35:00,271.767303,272.040008,271.570007,271.600006,327481.0
1682624400,0,2023-04-27 19:40:00,271.600006,271.859405,271.529998,271.690002,250699.0
1682624700,0,2023-04-27 19:45:00,271.690002,272.442993,271.609985,272.015014,472720.0
1682625000,0,2023-04-27 19:50:00,271.950012,272.640106,271.880004,272.309997,682326.0
1682625300,0,2023-04-27 19:55:00,272.315002,272.640014,271.98999,272.220001,1176063.0
1682688600,0,2023-04-28 13:30:00,272.25,273.528198,271.381011,271.970001,1477416.0
1682688900,0,2023-04-28 13:35:00,271.98001,272.830413,271.619995,271.829986,681913.0
1682689200,0,2023-04-28 13:40:00,271.850006,271.882202,270.714813,271.339996,535013.0
1682689500,0,2023-04-28 13:45:00,271.325012,272.149902,270.75,271.785003,606177.0
1682689800,0,2023-04-28 13:50:00,271.73999,272.749908,271.570007,272.035003,668605.0
1682690100,0,2023-04-28 13:55:00,272.0,272.299896,271.700012,271.970001,385990.0
1682690400,0,2023-04-28 14:00:00,271.970001,272.160003,271.220001,272.119995,458021.0
1682690700,0,2023-04-28 14:05:00,272.140014,274.099914,272.010009,273.744995,824234.0
1682691000,0,2023-04-28 14:10:00,273.744995,274.714996,273.650085,274.579986,763388.0
1682691300,0,2023-04-28 14:15:00,274.609985,275.170013,274.220001,274.319793,936753.0
1682691600,0,2023-04-28 14:20:00,274.279998,274.799987,274.244995,274.619995,452507.0
1682691900,0,2023-04-28 14:25:00,274.619995,274.940002,274.297607,274.725006,399132.0
1682692200,0,2023-04-28 14:30:00,274.700012,274.779998,274.100097,274.190002,331288.0
1682692500,0,2023-04-28 14:35:00,274.23001,274.359985,273.350006,273.957305,430098.0
1682692800,0,2023-04-28 14:40:00,273.98001,274.190002,273.450012,273.869995,331426.0
1682693100,0,2023-04-28 14:45:00,273.859985,274.5,273.529998,274.369995,351984.0
1682693400,0,2023-04-28 14:50:00,274.350006,274.5,274.0,274.269989,236114.0
1682693700,0,2023-04-28 14:55:00,274.274993,274.299896,272.853607,273.140014,482958.0
1682694000,0,2023-04-28 15:00:00,273.170013,273.170013,272.540008,272.598785,401937.0
1682694300,0,2023-04-28 15:05:00,272.570007,273.0,272.410003,272.85501,383955.0
1682694600,0,2023-04-28 15:10:00,272.829986,273.079986,272.510009,272.959991,258260.0
1682694900,0,2023-04-28 15:15:00,272.929992,273.424987,272.600402,273.352508,312971.0
1682695200,0,2023-04-28 15:20:00,273.390014,273.549987,272.920013,273.440002,218460.0
1682695500,0,2023-04-28 15:25:00,273.440002,273.559997,272.929992,273.290008,209746.0
1682695800,0,2023-04-28 15:30:00,273.269989,274.209991,273.269989,274.130004,345050.0
1682696100,0,2023-04-28 15:35:00,274.109985,274.209991,273.679992,273.690002,174766.0
1682696400,0,2023-04-28 15:40:00,273.660003,274.25,273.579986,274.156402,252724.0
1682696700,0,2023-04-28 15:45:00,274.149993,274.570007,274.119995,274.410003,317166.0
1682697000,0,2023-04-28 15:50:00,274.420013,274.450012,274.234985,274.329986,159163.0
1682697300,0,2023-04-28 15:55:00,274.290008,274.787902,274.220001,274.787902,252819.0
1682697600,0,2023-04-28 16:00:00,274.790008,274.869995,274.61911,274.742309,194360.0
1682697900,0,2023-04-28 16:05:00,274.725402,274.98999,274.600006,274.649993,268032.0
1682698200,0,2023-04-28 16:10:00,274.669891,274.918487,274.420288,274.899993,245223.0
1682698500,0,2023-04-28 16:15:00,274.899993,275.0,274.300201,274.48001,250226.0
1682698800,0,2023-04-28 16:20:00,274.450012,274.679992,274.190399,274.196105,237143.0
1682699100,0,2023-04-28 16:25:00,274.209991,274.68991,273.98999,274.670013,190612.0
1682699400,0,2023-04-28 16:30:00,274.649993,274.839996,274.291198,274.339996,167363.0
1682699700,0,2023-04-28 16:35:00,274.308013,274.320007,273.589996,273.690002,301708.0
1682700000,0,2023-04-28 16:40:00,273.670013,274.269989,273.600006,274.209991,242210.0
1682700300,0,2023-04-28 16:45:00,274.216186,274.729095,273.98999,274.640014,202317.0
1682700600,0,2023-04-28 16:50:00,274.630004,275.305511,274.559997,275.233093,455748.0
1682700900,0,2023-04-28 16:55:00,275.200012,275.752288,275.200012,275.573608,381201.0
1682701200,0,2023-04-28 17:00:00,275.619995,275.690002,274.98999,275.100006,279146.0
1682701500,0,2023-04-28 17:05:00,275.119995,275.450012,274.959991,275.209991,234181.0
1682701800,0,2023-04-28 17:10:00,275.23999,275.649993,275.130004,275.23001,246843.0
1682702100,0,2023-04-28 17:15:00,275.255004,275.279998,275.010009,275.149993,218934.0
1682702400,0,2023-04-28 17:20:00,275.149993,275.579986,275.109985,275.520996,206971.0
1682702700,0,2023-04-28 17:25:00,275.511108,275.739898,275.410003,275.649993,234694.0
1682703000,0,2023-04-28 17:30:00,275.670013,275.779998,275.440002,275.559997,300057.0
1682703300,0,2023-04-28 17:35:00,275.5,275.75,275.279998,275.670013,335220.0
1682703600,0,2023-04-28 17:40:00,275.674102,275.950012,275.450012,275.859985,213056.0
1682703900,0,2023-04-28 17:45:00,275.850006,275.899505,275.529998,275.679992,197690.0
1682704200,0,2023-04-28 17:50:00,275.690002,275.869995,275.440002,275.719299,195426.0
1682704500,0,2023-04-28 17:55:00,275.709991,275.709991,275.308105,275.359985,271419.0
1682704800,0,2023-04-28 18:00:00,275.35501,275.929992,275.320007,275.809997,239190.0
1682705100,0,2023-04-28 18:05:00,275.839996,275.879089,275.595001,275.760009,165737.0
1682705400,0,2023-04-28 18:10:00,275.73999,275.834289,275.399993,275.485687,195455.0
1682705700,0,2023-04-28 18:15:00,275.464996,275.690002,275.089996,275.579986,309537.0
1682706000,0,2023-04-28 18:20:00,275.579986,275.670013,275.290008,275.625,150512.0
1682706300,0,2023-04-28 18:25:00,275.625,275.75,275.369995,275.559997,176791.0
1682706600,0,2023-04-28 18:30:00,275.570007,275.799987,275.279998,275.529907,217090.0
1682706900,0,2023-04-28 18:35:00,275.48001,275.5,275.179992,275.375,179429.0
1682707200,0,2023-04-28 18:40:00,275.399505,275.5,275.100006,275.369995,164525.0
1682707500,0,2023-04-28 18:45:00,275.339996,275.876495,275.279998,275.73999,251848.0
1682707800,0,2023-04-28 18:50:00,275.73999,275.890899,275.519989,275.568695,148433.0
1682708100,0,2023-04-28 18:55:00,275.579986,275.820007,275.529998,275.760009,170152.0
1682708400,0,2023-04-28 19:00:00,275.747406,276.379913,275.73001,276.23999,464409.0
1682708700,0,2023-04-28 19:05:00,276.23999,276.269989,275.850006,276.249908,210762.0
1682709000,0,2023-04-28 19:10:00,276.214996,276.320007,276.120086,276.230712,201497.0
1682709300,0,2023-04-28 19:15:00,276.220001,276.709991,276.119995,276.665008,297752.0
1682709600,0,2023-04-28 19:20:00,276.670013,276.720001,276.029998,276.369995,368557.0
1682709900,0,2023-04-28 19:25:00,276.375,276.75,276.350006,276.682006,273386.0
1682710200,0,2023-04-28 19:30:00,276.690002,277.0,276.23001,276.260009,329982.0
1682710500,0,2023-04-28 19:35:00,276.260009,276.640991,276.209991,276.299987,252645.0
1682710800,0,2023-04-28 19:40:00,276.320007,276.899993,276.23999,276.727905,355951.0
1682711100,0,2023-04-28 19:45:00,276.709991,276.779998,276.320007,276.649993,328498.0
1682711400,0,2023-04-28 19:50:00,276.660003,276.869995,276.519989,276.679992,428147.0
1682711700,0,2023-04-28 19:55:00,276.690002,277.579986,276.670013,277.5,1139513.0
1682947800,0,2023-05-01 13:30:00,278.399993,279.929992,277.799987,279.799987,1425292.0
1682948100,0,2023-05-01 13:35:00,279.799987,281.100006,279.25,280.964996,1679160.0
1682948400,0,2023-05-01 13:40:00,280.940002,282.100006,280.369995,281.529998,1409228.0
1682948700,0,2023-05-01 13:45:00,281.559997,282.220001,281.299987,281.619995,944395.0
1682949000,0,2023-05-01 13:50:00,281.619995,282.0,281.299987,281.459991,705278.0
1682949300,0,2023-05-01 13:55:00,281.450012,282.5,280.869995,282.369995,1177865.0
1682949600,0,2023-05-01 14:00:00,282.220001,283.0,281.089996,282.607604,1178576.0
1682949900,0,2023-05-01 14:05:00,282.630004,283.119995,282.019989,282.899993,782239.0
1682950200,0,2023-05-01 14:10:00,282.899993,283.019989,282.220001,282.5,591200.0
1682950500,0,2023-05-01 14:15:00,282.450012,283.279998,282.350006,282.559997,701049.0
1682950800,0,2023-05-01 14:20:00,282.549987,283.98999,282.535705,283.209991,1234396.0
1682951100,0,2023-05-01 14:25:00,283.200012,283.690002,283.050109,283.649993,757144.0
1682951400,0,2023-05-01 14:30:00,283.630004,284.049987,283.059997,283.660003,807254.0
1682951700,0,2023-05-01 14:35:00,283.665008,284.73001,283.540008,284.640014,1090077.0
1682952000,0,2023-05-01 14:40:00,284.639007,284.899993,284.220001,284.73999,913411.0
1682952300,0,2023-05-01 14:45:00,284.760009,285.309997,284.700012,285.269989,1107138.0
1682952600,0,2023-05-01 14:50:00,285.309997,285.332794,284.670013,285.210113,600726.0
1682952900,0,2023-05-01 14:55:00,285.25,286.329986,285.029998,286.320007,1135669.0
1682953200,0,2023-05-01 15:00:00,286.290008,286.799987,285.920013,285.98999,1110904.0
1682953500,0,2023-05-01 15:05:00,285.98001,286.372802,285.709991,285.790008,683699.0
1682953800,0,2023-05-01 15:10:00,285.799987,286.149993,285.170013,285.23999,735874.0
1682954100,0,2023-05-01 15:15:00,285.260009,285.279998,284.261413,285.026,995079.0
1682954400,0,2023-05-01 15:20:00,285.032897,285.890014,284.839996,285.227996,795998.0
1682954700,0,2023-05-01 15:25:00,285.209991,285.869995,284.910003,285.149993,592139.0
1682955000,0,2023-05-01 15:30:00,285.140014,285.440002,284.936187,285.319885,582085.0
1682955300,0,2023-05-01 15:35:00,285.269714,285.420013,284.609802,284.734985,511084.0
1682955600,0,2023-05-01 15:40:00,284.670104,285.630004,284.600006,285.579986,478403.0
1682955900,0,2023-05-01 15:45:00,285.570007,285.950012,285.380004,285.86499,585493.0
1682956200,0,2023-05-01 15:50:00,285.839996,286.540008,285.830108,286.269989,809267.0
1682956500,0,2023-05-01 15:55:00,286.269989,286.557189,286.029998,286.350006,544312.0
1682956800,0,2023-05-01 16:00:00,286.380004,286.440002,285.890991,285.899993,465211.0
1682957100,0,2023-05-01 16:05:00,285.910003,286.73001,285.850006,286.550109,550003.0
1682957400,0,2023-05-01 16:10:00,286.560394,286.586395,286.179992,286.315002,337495.0
1682957700,0,2023-05-01 16:15:00,286.315002,286.589996,286.119995,286.260009,474004.0
1682958000,0,2023-05-01 16:20:00,286.279998,286.529998,285.930114,286.127105,354059.0
1682958300,0,2023-05-01 16:25:00,286.147308,286.869903,286.030487,286.800109,623747.0
1682958600,0,2023-05-01 16:30:00,286.821502,287.429992,286.821502,287.339996,887831.0
1682958900,0,2023-05-01 16:35:00,287.339996,287.450012,287.130004,287.160003,363207.0
1682959200,0,2023-05-01 16:40:00,287.179992,287.350006,287.019989,287.247406,380571.0
1682959500,0,2023-05-01 16:45:00,287.23999,287.640014,287.100006,287.270111,579139.0
1682959800,0,2023-05-01 16:50:00,287.309997,287.600006,287.299987,287.483489,312217.0
1682960100,0,2023-05-01 16:55:00,287.48999,287.73999,287.220001,287.737213,396389.0
1682960400,0,2023-05-01 17:00:00,287.700012,288.200012,287.570007,288.089996,686869.0
1682960700,0,2023-05-01 17:05:00,288.109985,288.670013,288.089996,288.345489,569667.0
1682961000,0,2023-05-01 17:10:00,288.359985,288.899993,288.089996,288.73999,664720.0
1682961300,0,2023-05-01 17:15:00,288.720001,288.959991,288.410003,288.487487,591002.0
1682961600,0,2023-05-01 17:20:00,288.470001,289.149993,288.429992,288.950012,636522.0
1682961900,0,2023-05-01 17:25:00,288.935211,289.02951,288.320007,288.440002,600588.0
1682962200,0,2023-05-01 17:30:00,288.420013,289.319885,288.269989,289.200103,742958.0
1682962500,0,2023-05-01 17:35:00,289.225006,289.299987,288.080108,288.536499,721137.0
1682962800,0,2023-05-01 17:40:00,288.5596,288.829986,288.269989,288.519989,381785.0
1682963100,0,2023-05-01 17:45:00,288.507598,289.109985,288.369995,288.910003,408707.0
1682963400,0,2023-05-01 17:50:00,288.899993,289.179992,288.709991,289.070007,380977.0
1682963700,0,2023-05-01 17:55:00,289.088287,289.339996,288.959991,289.2406,455545.0
1682964000,0,2023-05-01 18:00:00,289.260009,289.829895,289.130004,289.579895,736452.0
1682964300,0,2023-05-01 18:05:00,289.510009,290.0,289.510009,289.908203,679938.0
1682964600,0,2023-05-01 18:10:00,289.910003,290.584411,289.75,289.834991,1169288.0
1682964900,0,2023-05-01 18:15:00,289.820007,289.85559,288.850006,288.86499,746429.0
1682965200,0,2023-05-01 18:20:00,288.880706,289.559997,288.850006,288.98001,501640.0
1682965500,0,2023-05-01 18:25:00,288.970001,289.25,288.630004,288.785003,491364.0
1682965800,0,2023-05-01 18:30:00,288.769989,288.859985,287.549987,287.619995,768546.0
1682966100,0,2023-05-01 18:35:00,287.600006,288.559814,287.549987,288.424987,724635.0
1682966400,0,2023-05-01 18:40:00,288.410003,288.890014,288.200012,288.549987,602482.0
1682966700,0,2023-05-01 18:45:00,288.521697,288.789703,288.299987,288.647003,478384.0
1682967000,0,2023-05-01 18:50:00,288.647003,289.149902,288.440002,289.019989,565665.0
1682967300,0,2023-05-01 18:55:00,289.019989,289.48999,288.899993,289.341613,474745.0
1682967600,0,2023-05-01 19:00:00,289.350006,289.540008,288.950012,289.269989,527812.0
1682967900,0,2023-05-01 19:05:00,289.279998,289.790008,289.23001,289.600006,610647.0
1682968200,0,2023-05-01 19:10:00,289.600006,289.895294,289.450012,289.734985,469994.0
1682968500,0,2023-05-01 19:15:00,289.720001,289.748199,288.940093,289.260009,603443.0
1682968800,0,2023-05-01 19:20:00,289.269989,289.959991,289.180206,289.488494,547753.0
1682969100,0,2023-05-01 19:25:00,289.470092,289.690002,289.049987,289.109985,353203.0
1682969400,0,2023-05-01 19:30:00,289.130004,289.440002,288.890106,288.959991,471910.0
1682969700,0,2023-05-01 19:35:00,288.951293,288.98001,288.260009,288.399993,682294.0
1682970000,0,2023-05-01 19:40:00,288.440002,289.190002,288.23001,289.005004,713904.0
1682970300,0,2023-05-01 19:45:00,289.0,289.880004,288.880004,289.77359,727828.0
1682970600,0,2023-05-01 19:50:00,289.829986,289.959991,289.429992,289.559997,760020.0
1682970900,0,2023-05-01 19:55:00,289.559997,289.619995,288.839996,289.100006,1214005.0
1683034200,0,2023-05-02 13:30:00,286.440002,288.200012,286.299987,287.970001,2095932.0
1683034500,0,2023-05-02 13:35:00,287.920013,288.359893,284.910003,285.535003,1214844.0
1683034800,0,2023-05-02 13:40:00,285.429992,287.170013,285.0,286.670013,1207314.0
1683035100,0,2023-05-02 13:45:00,286.690002,287.760009,286.640014,287.316314,960780.0
1683035400,0,2023-05-02 13:50:00,287.320007,287.950012,286.799987,286.850006,760241.0
1683035700,0,2023-05-02 13:55:00,286.799987,286.929901,284.399993,285.119995,1166747.0
1683036000,0,2023-05-02 14:00:00,285.170013,285.849609,284.560089,285.549987,822146.0
1683036300,0,2023-05-02 14:05:00,285.519989,286.109985,284.309997,284.385009,867797.0
1683036600,0,2023-05-02 14:10:00,284.380004,284.48999,283.5,284.359985,1034203.0
1683036900,0,2023-05-02 14:15:00,284.366302,284.789215,284.0,284.200012,741248.0
1683037200,0,2023-05-02 14:20:00,284.25,284.48001,283.899993,284.040008,490919.0
1683037500,0,2023-05-02 14:25:00,284.040008,285.109985,283.910003,284.579986,586937.0
1683037800,0,2023-05-02 14:30:00,284.859985,284.859985,283.996795,284.160003,635225.0
1683038100,0,2023-05-02 14:35:00,284.144714,284.649993,283.399993,283.529998,693115.0
1683038400,0,2023-05-02 14:40:00,283.619995,283.940002,283.380004,283.704986,547654.0
1683038700,0,2023-05-02 14:45:00,283.7388,283.839996,282.760009,283.274993,755083.0
1683039000,0,2023-05-02 14:50:00,283.269989,283.549987,282.25,282.580108,744560.0
1683039300,0,2023-05-02 14:55:00,282.579986,282.769989,281.73001,281.959991,672008.0
1683039600,0,2023-05-02 15:00:00,281.958007,282.349914,281.769989,282.269897,598695.0
1683039900,0,2023-05-02 15:05:00,282.23001,282.399993,281.75,282.100006,569389.0
1683040200,0,2023-05-02 15:10:00,282.100006,282.507995,282.0,282.160003,520117.0
1683040500,0,2023-05-02 15:15:00,282.187286,282.71289,282.03009,282.23001,474866.0
1683040800,0,2023-05-02 15:20:00,282.200012,282.880004,282.200012,282.640014,526470.0
1683041100,0,2023-05-02 15:25:00,282.626312,282.73001,282.059997,282.419891,403932.0
1683041400,0,2023-05-02 15:30:00,282.358886,282.48001,281.75,282.246093,510716.0
1683041700,0,2023-05-02 15:35:00,282.225006,283.079986,282.049987,282.826812,535244.0
1683042000,0,2023-05-02 15:40:00,282.841003,283.243804,282.790008,283.140014,498454.0
1683042300,0,2023-05-02 15:45:00,283.130004,283.420013,282.859985,283.119598,384390.0
1683042600,0,2023-05-02 15:50:00,283.084991,283.088287,282.010009,282.589996,477485.0
1683042900,0,2023-05-02 15:55:00,282.549987,282.66101,282.260009,282.410003,245497.0
1683043200,0,2023-05-02 16:00:00,282.369995,282.470001,281.75,282.190002,343333.0
1683043500,0,2023-05-02 16:05:00,282.200012,282.629913,282.070007,282.410003,367021.0
1683043800,0,2023-05-02 16:10:00,282.391693,282.600006,282.205505,282.390014,201711.0
1683044100,0,2023-05-02 16:15:00,282.350006,282.379913,281.760009,281.940002,313835.0
1683044400,0,2023-05-02 16:20:00,281.929992,281.929992,280.829986,281.279907,603167.0
1683044700,0,2023-05-02 16:25:00,281.200012,281.720001,281.03009,281.690002,366356.0
1683045000,0,2023-05-02 16:30:00,281.660003,282.399993,281.649993,282.149993,405420.0
1683045300,0,2023-05-02 16:35:00,282.149902,282.549987,282.070007,282.279998,364523.0
1683045600,0,2023-05-02 16:40:00,282.295013,282.760009,282.090087,282.415008,318114.0
1683045900,0,2023-05-02 16:45:00,282.408599,282.848602,282.350006,282.73001,253620.0
1683046200,0,2023-05-02 16:50:00,282.690002,283.100006,282.420013,282.503814,290510.0
1683046500,0,2023-05-02 16:55:00,282.5,282.700012,282.170013,282.649993,212621.0
1683046800,0,2023-05-02 17:00:00,282.679901,282.920013,282.440002,282.820007,237078.0
1683047100,0,2023-05-02 17:05:00,282.799987,283.160003,282.559997,282.579986,302133.0
1683047400,0,2023-05-02 17:10:00,282.560089,282.682495,282.190002,282.220001,279238.0
1683047700,0,2023-05-02 17:15:00,282.23999,283.309997,282.170104,283.140411,355545.0
1683048000,0,2023-05-02 17:20:00,283.144989,283.25,282.820007,283.029998,188433.0
1683048300,0,2023-05-02 17:25:00,283.049987,283.48999,282.860107,283.238098,323854.0
1683048600,0,2023-05-02 17:30:00,283.200012,283.649993,283.100097,283.279998,323430.0
1683048900,0,2023-05-02 17:35:00,283.279998,283.950012,283.269989,283.821014,286591.0
1683049200,0,2023-05-02 17:40:00,283.820007,283.929992,283.269897,283.295013,218697.0
1683049500,0,2023-05-02 17:45:00,283.279998,283.48999,283.180114,283.450012,199082.0
1683049800,0,2023-05-02 17:50:00,283.450012,284.390014,283.329986,284.119995,447934.0
1683050100,0,2023-05-02 17:55:00,284.128204,284.220001,283.809997,283.950012,363488.0
1683050400,0,2023-05-02 18:00:00,283.950012,283.999298,283.48001,283.609985,263498.0
1683050700,0,2023-05-02 18:05:00,283.619995,283.929992,283.579986,283.859985,195870.0
1683051000,0,2023-05-02 18:10:00,283.863403,284.119995,282.940002,283.059997,355118.0
1683051300,0,2023-05-02 18:15:00,283.054992,283.348785,282.769989,283.160003,255144.0
1683051600,0,2023-05-02 18:20:00,283.160003,283.220611,282.214996,282.510009,599913.0
1683051900,0,2023-05-02 18:25:00,282.459991,283.079986,282.290008,282.950012,294082.0
1683052200,0,2023-05-02 18:30:00,282.940002,283.130004,282.559387,282.844299,246973.0
1683052500,0,2023-05-02 18:35:00,282.850006,283.429992,282.829986,283.0,232282.0
1683052800,0,2023-05-02 18:40:00,282.987091,283.200012,282.709991,283.19989,219507.0
1683053100,0,2023-05-02 18:45:00,283.160003,283.408996,283.0,283.269989,194355.0
1683053400,0,2023-05-02 18:50:00,283.23999,283.4682,283.160003,283.269989,202586.0
1683053700,0,2023-05-02 18:55:00,283.274993,283.700012,283.180114,283.569885,221900.0
1683054000,0,2023-05-02 19:00:00,283.519989,283.640014,282.636199,282.75,312970.0
1683054300,0,2023-05-02 19:05:00,282.760009,283.200012,282.690002,283.049987,223297.0
1683054600,0,2023-05-02 19:10:00,283.054992,283.850006,283.029998,283.540008,452557.0
1683054900,0,2023-05-02 19:15:00,283.625,283.720001,282.720001,283.169891,390285.0
1683055200,0,2023-05-02 19:20:00,283.190002,283.25,282.850402,283.029998,195149.0
1683055500,0,2023-05-02 19:25:00,283.040008,283.049987,282.339996,282.595001,290086.0
1683055800,0,2023-05-02 19:30:00,282.600006,282.6333,281.920013,281.929992,358483.0
1683056100,0,2023-05-02 19:35:00,281.938293,282.040008,281.630004,281.837188,391397.0
1683056400,0,2023-05-02 19:40:00,281.820007,281.910003,281.390686,281.62619,405435.0
1683056700,0,2023-05-02 19:45:00,281.649993,281.700012,281.019989,281.329986,525760.0
1683057000,0,2023-05-02 19:50:00,281.359985,282.48001,281.320007,282.359985,717141.0
1683057300,0,2023-05-02 19:55:00,282.339996,282.48999,281.869995,282.100006,901718.0
1683120600,0,2023-05-03 13:30:00,278.399993,279.950012,277.510009,278.649993,1863149.0
1683120900,0,2023-05-03 13:35:00,278.649993,279.109985,276.320007,276.630004,1368929.0
1683121200,0,2023-05-03 13:40:00,276.529998,277.259887,276.100006,276.240203,1123075.0
1683121500,0,2023-05-03 13:45:00,276.235198,277.149291,274.720001,274.979003,1123102.0
1683121800,0,2023-05-03 13:50:00,274.959686,276.920013,274.799987,276.670013,902514.0
1683122100,0,2023-05-03 13:55:00,276.720001,277.109985,276.269989,276.769989,655926.0
1683122400,0,2023-05-03 14:00:00,276.820007,278.044189,276.660003,277.98059,860880.0
1683122700,0,2023-05-03 14:05:00,277.98999,278.679992,277.829986,278.46289,1063736.0
1683123000,0,2023-05-03 14:10:00,278.482299,278.579986,277.840087,278.359985,598303.0
1683123300,0,2023-05-03 14:15:00,278.359985,279.450012,278.25,278.825195,644696.0
1683123600,0,2023-05-03 14:20:00,278.875,279.669891,278.875,278.989288,481190.0
1683123900,0,2023-05-03 14:25:00,279.024993,279.350006,278.329986,278.36499,509754.0
1683124200,0,2023-05-03 14:30:00,278.369995,279.640014,278.140014,279.23999,510020.0
1683124500,0,2023-05-03 14:35:00,279.170013,279.379913,278.850006,279.170013,313306.0
1683124800,0,2023-05-03 14:40:00,279.100494,280.130004,279.089996,279.7901,551706.0
1683125100,0,2023-05-03 14:45:00,279.769989,280.149993,279.119995,279.660003,536424.0
1683125400,0,2023-05-03 14:50:00,279.679992,280.339996,279.059997,279.107299,525058.0
1683125700,0,2023-05-03 14:55:00,279.10791,279.378997,278.75,279.034301,453991.0
1683126000,0,2023-05-03 15:00:00,279.040008,279.179992,278.381896,278.869995,363498.0
1683126300,0,2023-05-03 15:05:00,278.929992,278.970001,278.311004,278.460906,302612.0
1683126600,0,2023-05-03 15:10:00,278.420013,279.160308,278.269989,278.829986,287520.0
1683126900,0,2023-05-03 15:15:00,278.859985,279.0,278.630004,278.970001,246634.0
1683127200,0,2023-05-03 15:20:00,278.971984,279.007995,278.0,278.046813,268774.0
1683127500,0,2023-05-03 15:25:00,278.079986,278.079986,277.420013,277.809997,404528.0
1683127800,0,2023-05-03 15:30:00,277.829986,278.0,277.100006,277.233093,371726.0
1683128100,0,2023-05-03 15:35:00,277.23999,277.799987,277.059997,277.670013,322272.0
1683128400,0,2023-05-03 15:40:00,277.640014,277.950012,277.350006,277.450012,268695.0
1683128700,0,2023-05-03 15:45:00,277.470001,277.639892,277.232513,277.479888,140269.0
1683129000,0,2023-05-03 15:50:00,277.48001,278.579986,277.400085,278.538391,337896.0
1683129300,0,2023-05-03 15:55:00,278.540008,278.880004,278.410003,278.850006,246045.0
1683129600,0,2023-05-03 16:00:00,278.859985,279.049987,278.6604,278.804595,172714.0
1683129900,0,2023-05-03 16:05:00,278.786895,279.179992,278.670196,279.019989,224819.0
1683130200,0,2023-05-03 16:10:00,279.019989,279.23999,278.779998,279.149993,266060.0
1683130500,0,2023-05-03 16:15:00,279.130004,279.338104,278.670013,278.73001,267198.0
1683130800,0,2023-05-03 16:20:00,278.73001,279.0,278.5,278.984985,224558.0
1683131100,0,2023-05-03 16:25:00,278.994995,279.299987,278.73001,279.140014,159252.0
1683131400,0,2023-05-03 16:30:00,279.160003,279.170013,278.688598,278.880004,127692.0
1683131700,0,2023-05-03 16:35:00,278.880004,278.915008,278.549987,278.629211,132839.0
1683132000,0,2023-05-03 16:40:00,278.648406,278.829986,278.480987,278.521606,170313.0
1683132300,0,2023-05-03 16:45:00,278.519989,278.799987,278.369995,278.709991,190818.0
1683132600,0,2023-05-03 16:50:00,278.720001,279.299987,278.679992,279.065002,170290.0
1683132900,0,2023-05-03 16:55:00,279.075012,279.320007,278.970001,279.290008,158515.0
1683133200,0,2023-05-03 17:00:00,279.299987,279.476409,279.0,279.399993,232121.0
1683133500,0,2023-05-03 17:05:00,279.420013,279.540008,278.915893,278.920013,191376.0
1683133800,0,2023-05-03 17:10:00,278.959991,279.100006,278.329986,278.329986,211711.0
1683134100,0,2023-05-03 17:15:00,278.339996,278.549987,278.329986,278.390014,138352.0
1683134400,0,2023-05-03 17:20:00,278.429992,278.790008,278.260101,278.75,202806.0
1683134700,0,2023-05-03 17:25:00,278.75,279.390014,278.73001,279.320007,179581.0
1683135000,0,2023-05-03 17:30:00,279.349914,279.509887,279.200103,279.391387,175737.0
1683135300,0,2023-05-03 17:35:00,279.359985,279.690002,279.160003,279.690002,224245.0
1683135600,0,2023-05-03 17:40:00,279.690002,280.209991,279.630096,279.963806,255113.0
1683135900,0,2023-05-03 17:45:00,279.950012,280.019989,279.609985,279.994995,178172.0
1683136200,0,2023-05-03 17:50:00,279.98999,280.049987,279.709991,279.899993,123736.0
1683136500,0,2023-05-03 17:55:00,279.869995,280.440002,279.779998,280.23999,238820.0
1683136800,0,2023-05-03 18:00:00,280.150085,281.450012,279.600494,280.0,545353.0
1683137100,0,2023-05-03 18:05:00,280.190002,281.309906,278.899993,280.119384,675127.0
1683137400,0,2023-05-03 18:10:00,280.118103,280.350006,279.500091,280.339996,319969.0
1683137700,0,2023-05-03 18:15:00,280.350006,281.48001,280.309997,281.274993,377353.0
1683138000,0,2023-05-03 18:20:00,281.329986,282.666198,281.100006,282.334991,770304.0
1683138300,0,2023-05-03 18:25:00,282.389892,283.670013,282.220001,282.789886,860849.0
1683138600,0,2023-05-03 18:30:00,282.779998,283.100006,281.360992,281.670013,655385.0
1683138900,0,2023-05-03 18:35:00,281.640014,282.079986,279.370086,281.804504,987479.0
1683139200,0,2023-05-03 18:40:00,281.850006,283.140014,280.690002,281.521087,678626.0
1683139500,0,2023-05-03 18:45:00,281.591186,282.420013,280.839996,281.140014,393932.0
1683139800,0,2023-05-03 18:50:00,281.109985,281.929992,279.709991,281.505004,526851.0
1683140100,0,2023-05-03 18:55:00,281.484985,282.500091,280.804992,281.785003,499893.0
1683140400,0,2023-05-03 19:00:00,281.869995,282.419311,280.950012,281.910003,461861.0
1683140700,0,2023-05-03 19:05:00,281.910003,282.920013,280.160003,280.75,659620.0
1683141000,0,2023-05-03 19:10:00,280.75,280.790008,279.600006,280.190002,456262.0
1683141300,0,2023-05-03 19:15:00,280.140014,280.970001,279.677398,280.579986,490288.0
1683141600,0,2023-05-03 19:20:00,280.459991,281.25,279.3609,280.834991,598239.0
1683141900,0,2023-05-03 19:25:00,280.820007,281.399993,279.250091,279.343994,501038.0
1683142200,0,2023-05-03 19:30:00,279.25,279.559997,278.359985,278.73001,655539.0
1683142500,0,2023-05-03 19:35:00,278.720001,279.119995,278.429992,278.609985,423484.0
1683142800,0,2023-05-03 19:40:00,278.600006,279.100006,277.820007,278.73999,589788.0
1683143100,0,2023-05-03 19:45:00,278.73999,279.299987,278.352203,278.600189,494602.0
1683143400,0,2023-05-03 19:50:00,278.690002,279.829986,278.589996,279.100006,729866.0
1683143700,0,2023-05-03 19:55:00,279.107604,279.107604,277.920013,278.010009,1032116.0
1683207000,0,2023-05-04 13:30:00,276.510009,277.299987,274.809997,276.386108,1401126.0
1683207300,0,2023-05-04 13:35:00,276.459991,276.549987,275.5,276.209991,517324.0
1683207600,0,2023-05-04 13:40:00,276.263885,276.48999,275.440002,275.820007,584381.0
1683207900,0,2023-05-04 13:45:00,275.804901,276.75,275.459991,276.279998,597672.0
1683208200,0,2023-05-04 13:50:00,276.260009,277.23001,275.98001,276.410003,672176.0
1683208500,0,2023-05-04 13:55:00,276.420013,277.919891,276.410003,277.299987,609821.0
1683208800,0,2023-05-04 14:00:00,277.279998,277.829986,277.019989,277.195007,467056.0
1683209100,0,2023-05-04 14:05:00,277.23001,278.589996,277.23001,278.160003,606902.0
1683209400,0,2023-05-04 14:10:00,278.190002,278.348999,277.104095,277.225006,416800.0
1683209700,0,2023-05-04 14:15:00,277.103698,277.75,276.450012,277.130004,576086.0
1683210000,0,2023-05-04 14:20:00,277.109985,277.249908,276.010101,276.154998,356666.0
1683210300,0,2023-05-04 14:25:00,276.130004,276.350006,275.309997,275.329986,441425.0
1683210600,0,2023-05-04 14:30:00,275.325012,275.5,274.350006,274.838409,741329.0
1683210900,0,2023-05-04 14:35:00,274.880004,275.489898,273.970001,274.0,644694.0
1683211200,0,2023-05-04 14:40:00,273.962799,274.799896,273.840087,274.233703,518274.0
1683211500,0,2023-05-04 14:45:00,274.214996,275.440002,274.110107,274.640106,552910.0
1683211800,0,2023-05-04 14:50:00,274.579986,275.559997,274.380004,275.559997,397293.0
1683212100,0,2023-05-04 14:55:00,275.809997,275.850585,275.190002,275.494995,358191.0
1683212400,0,2023-05-04 15:00:00,275.470001,276.049987,275.329986,275.559997,340110.0
1683212700,0,2023-05-04 15:05:00,275.510009,277.17749,275.350006,276.449584,452953.0
1683213000,0,2023-05-04 15:10:00,276.48999,277.0,275.736297,276.700012,340610.0
1683213300,0,2023-05-04 15:15:00,276.665008,277.010009,276.420013,276.739898,254133.0
1683213600,0,2023-05-04 15:20:00,276.73001,276.809997,275.98001,276.054992,206788.0
1683213900,0,2023-05-04 15:25:00,276.070007,276.640014,276.070007,276.299987,221028.0
1683214200,0,2023-05-04 15:30:00,276.290008,276.850006,276.209991,276.809997,232011.0
1683214500,0,2023-05-04 15:35:00,276.779998,276.959991,276.359985,276.654998,161263.0
1683214800,0,2023-05-04 15:40:00,276.687805,276.869995,276.299987,276.36029,147104.0
1683215100,0,2023-05-04 15:45:00,276.369995,276.639099,275.812408,275.87149,164775.0
1683215400,0,2023-05-04 15:50:00,275.880004,276.160003,275.576904,275.970001,227434.0
1683215700,0,2023-05-04 15:55:00,275.940002,276.839996,275.880004,276.630004,194823.0
1683216000,0,2023-05-04 16:00:00,276.625,276.804901,276.130004,276.165008,127044.0
1683216300,0,2023-05-04 16:05:00,276.179992,276.260009,275.899993,276.100006,168647.0
1683216600,0,2023-05-04 16:10:00,276.036102,276.149993,275.503997,275.559997,266124.0
1683216900,0,2023-05-04 16:15:00,275.549987,275.800994,275.100006,275.168609,265005.0
1683217200,0,2023-05-04 16:20:00,275.18991,275.653991,275.089996,275.350006,198123.0
1683217500,0,2023-05-04 16:25:00,275.34729,276.190002,275.299987,276.174987,311672.0
1683217800,0,2023-05-04 16:30:00,276.149993,276.359893,275.810699,275.98001,245381.0
1683218100,0,2023-05-04 16:35:00,275.883514,276.410003,275.820007,276.149993,166111.0
1683218400,0,2023-05-04 16:40:00,276.190002,276.447906,275.809997,275.839996,170183.0
1683218700,0,2023-05-04 16:45:00,275.799987,276.299896,275.670013,276.23001,148733.0
1683219000,0,2023-05-04 16:50:00,276.260009,276.73001,276.23001,276.669311,162975.0
1683219300,0,2023-05-04 16:55:00,276.677795,277.170013,276.609985,277.119995,248825.0
1683219600,0,2023-05-04 17:00:00,277.140014,277.260009,276.850097,277.070007,165415.0
1683219900,0,2023-05-04 17:05:00,277.149902,277.609985,277.059997,277.329986,193782.0
1683220200,0,2023-05-04 17:10:00,277.340301,277.690002,277.140106,277.309997,174305.0
1683220500,0,2023-05-04 17:15:00,277.269989,278.350006,275.420013,276.369995,968620.0
1683220800,0,2023-05-04 17:20:00,276.410003,276.5,273.450012,274.059997,1536329.0
1683221100,0,2023-05-04 17:25:00,274.23001,274.769989,272.399993,273.634307,1472285.0
1683221400,0,2023-05-04 17:30:00,273.674987,275.119995,272.559997,275.010009,1025425.0
1683221700,0,2023-05-04 17:35:00,275.119995,275.565002,274.549987,275.029998,579262.0
1683222000,0,2023-05-04 17:40:00,275.04309,276.119995,274.769989,276.031005,574722.0
1683222300,0,2023-05-04 17:45:00,276.015014,276.73001,276.015014,276.450012,438906.0
1683222600,0,2023-05-04 17:50:00,276.390014,276.580108,275.700988,275.910003,393939.0
1683222900,0,2023-05-04 17:55:00,275.880004,276.5,275.600006,276.470001,280152.0
1683223200,0,2023-05-04 18:00:00,276.470001,276.600006,275.660003,275.700012,319475.0
1683223500,0,2023-05-04 18:05:00,275.709991,276.079986,275.040008,275.639587,362685.0
1683223800,0,2023-05-04 18:10:00,275.649993,275.869995,275.059997,275.380004,264528.0
1683224100,0,2023-05-04 18:15:00,275.339996,275.539886,274.970001,275.279998,225434.0
1683224400,0,2023-05-04 18:20:00,275.23999,275.339996,274.400085,274.440002,258772.0
1683224700,0,2023-05-04 18:25:00,274.450012,274.540008,274.0,274.25,240136.0
1683225000,0,2023-05-04 18:30:00,274.244995,274.440002,273.799987,274.440002,265392.0
1683225300,0,2023-05-04 18:35:00,274.43991,275.019989,274.339996,274.440002,237494.0
1683225600,0,2023-05-04 18:40:00,274.409912,275.290008,274.23999,275.170013,275984.0
1683225900,0,2023-05-04 18:45:00,275.140014,275.279693,274.75,274.890014,163094.0
1683226200,0,2023-05-04 18:50:00,274.850006,275.021911,274.380004,274.829986,210629.0
1683226500,0,2023-05-04 18:55:00,274.779998,275.079986,274.619995,274.679992,169951.0
1683226800,0,2023-05-04 19:00:00,274.640014,275.219909,274.589996,275.149993,191379.0
1683227100,0,2023-05-04 19:05:00,275.158203,275.690002,275.079986,275.415008,249780.0
1683227400,0,2023-05-04 19:10:00,275.429992,275.660003,274.940002,275.0401,216695.0
1683227700,0,2023-05-04 19:15:00,275.079986,275.119995,274.450012,274.654998,206117.0
1683228000,0,2023-05-04 19:20:00,274.640014,274.940002,274.470001,274.859985,215717.0
1683228300,0,2023-05-04 19:25:00,274.869995,276.003814,274.859985,275.779998,324055.0
1683228600,0,2023-05-04 19:30:00,275.779998,276.100006,275.710113,275.98999,261072.0
1683228900,0,2023-05-04 19:35:00,276.020812,276.329986,275.772186,275.984985,280674.0
1683229200,0,2023-05-04 19:40:00,275.959991,276.220001,275.649993,275.899993,270869.0
1683229500,0,2023-05-04 19:45:00,275.869995,276.380004,275.720001,276.339996,303158.0
1683229800,0,2023-05-04 19:50:00,276.350006,276.380004,275.540008,275.720001,377103.0
1683230100,0,2023-05-04 19:55:00,275.720001,275.894989,275.390014,275.619995,583132.0
1683293400,0,2023-05-05 13:30:00,278.255004,279.299987,277.309997,278.850006,1835363.0
1683293700,0,2023-05-05 13:35:00,278.85501,279.23001,277.890014,278.690399,685236.0
1683294000,0,2023-05-05 13:40:00,278.649993,279.69989,278.010009,279.339996,773415.0
1683294300,0,2023-05-05 13:45:00,279.380004,279.98001,278.760009,279.961791,578672.0
1683294600,0,2023-05-05 13:50:00,279.950012,280.73999,279.890014,280.23999,885525.0
1683294900,0,2023-05-05 13:55:00,280.255004,281.23999,279.779998,280.873809,707504.0
1683295200,0,2023-05-05 14:00:00,280.959991,281.369995,280.459991,280.73001,560290.0
1683295500,0,2023-05-05 14:05:00,280.717987,281.385406,280.617797,280.964996,470090.0
1683295800,0,2023-05-05 14:10:00,280.993804,281.709991,280.760711,281.646789,579245.0
1683296100,0,2023-05-05 14:15:00,281.619995,282.260009,281.149993,282.109985,597889.0
1683296400,0,2023-05-05 14:20:00,282.165008,282.709899,282.029998,282.329986,776134.0
1683296700,0,2023-05-05 14:25:00,282.359985,282.890014,282.209991,282.549987,514473.0
1683297000,0,2023-05-05 14:30:00,282.549987,283.380004,282.420013,283.380004,631418.0
1683297300,0,2023-05-05 14:35:00,283.359985,284.149993,283.220001,284.130004,802935.0
1683297600,0,2023-05-05 14:40:00,284.130004,284.98999,284.070007,284.829986,921639.0
1683297900,0,2023-05-05 14:45:00,284.800109,284.929992,284.179992,284.300811,649292.0
1683298200,0,2023-05-05 14:50:00,284.292114,284.700012,284.040008,284.570007,498701.0
1683298500,0,2023-05-05 14:55:00,284.549987,284.595794,283.809997,283.929992,515308.0
1683298800,0,2023-05-05 15:00:00,283.929992,284.350006,283.690002,284.349914,552730.0
1683299100,0,2023-05-05 15:05:00,284.329986,284.519989,284.0,284.390014,469095.0
1683299400,0,2023-05-05 15:10:00,284.363586,284.529998,284.079986,284.48001,389836.0
1683299700,0,2023-05-05 15:15:00,284.48999,284.48999,283.260009,283.450012,473150.0
1683300000,0,2023-05-05 15:20:00,283.450012,283.861511,283.420013,283.630004,334040.0
1683300300,0,2023-05-05 15:25:00,283.630004,284.320007,283.5,284.220001,396333.0
1683300600,0,2023-05-05 15:30:00,284.220001,284.359985,283.859985,284.200012,279891.0
1683300900,0,2023-05-05 15:35:00,284.180114,284.329986,283.929992,284.170013,265575.0
1683301200,0,2023-05-05 15:40:00,284.149993,284.390014,283.709991,284.35501,349039.0
1683301500,0,2023-05-05 15:45:00,284.369995,284.48001,283.950012,284.25,259911.0
1683301800,0,2023-05-05 15:50:00,284.23001,284.339996,283.57901,283.690002,244136.0
1683302100,0,2023-05-05 15:55:00,283.659912,283.868499,283.3414,283.73001,279516.0
1683302400,0,2023-05-05 16:00:00,283.799987,283.940002,283.690002,283.804992,178589.0
1683302700,0,2023-05-05 16:05:00,283.769989,283.790008,283.031097,283.529998,248137.0
1683303000,0,2023-05-05 16:10:00,283.570007,283.809906,283.540008,283.679992,222901.0
1683303300,0,2023-05-05 16:15:00,283.690002,283.910003,283.559997,283.839904,213197.0
1683303600,0,2023-05-05 16:20:00,283.850006,284.070007,283.73999,283.971008,227876.0
1683303900,0,2023-05-05 16:25:00,283.979888,284.149993,283.519989,283.970092,264569.0
1683304200,0,2023-05-05 16:30:00,283.98999,284.190002,283.779998,284.010009,193951.0
1683304500,0,2023-05-05 16:35:00,284.019989,284.100006,283.769989,283.970001,160494.0
1683304800,0,2023-05-05 16:40:00,283.970001,284.119995,283.670013,283.679992,158144.0
1683305100,0,2023-05-05 16:45:00,283.690002,284.029998,283.5,283.889801,226760.0
1683305400,0,2023-05-05 16:50:00,283.850006,284.269989,283.785003,284.140014,206246.0
1683305700,0,2023-05-05 16:55:00,284.140014,284.19989,283.959991,284.136291,233376.0
1683306000,0,2023-05-05 17:00:00,284.140014,284.25,283.98999,284.179992,257773.0
1683306300,0,2023-05-05 17:05:00,284.179992,284.25,284.040008,284.089996,181482.0
1683306600,0,2023-05-05 17:10:00,284.130004,284.48001,284.080108,284.458587,258414.0
1683306900,0,2023-05-05 17:15:00,284.450103,284.829895,284.369995,284.790008,403286.0
1683307200,0,2023-05-05 17:20:00,284.829986,284.929992,284.596008,284.725006,289009.0
1683307500,0,2023-05-05 17:25:00,284.709991,284.799987,284.440002,284.579986,226771.0
1683307800,0,2023-05-05 17:30:00,284.579986,284.940002,284.5,284.899108,209183.0
1683308100,0,2023-05-05 17:35:00,284.920013,285.070007,284.7901,284.910003,358208.0
1683308400,0,2023-05-05 17:40:00,284.920013,285.0,284.649993,285.0,213724.0
1683308700,0,2023-05-05 17:45:00,284.971496,285.600006,284.820007,285.549987,389663.0
1683309000,0,2023-05-05 17:50:00,285.579986,285.950012,285.549987,285.72229,573901.0
1683309300,0,2023-05-05 17:55:00,285.695709,286.109985,285.5,286.059997,367631.0
1683309600,0,2023-05-05 18:00:00,286.079986,286.709991,285.779998,286.519989,470603.0
1683309900,0,2023-05-05 18:05:00,286.540008,286.769989,286.410003,286.549987,367960.0
1683310200,0,2023-05-05 18:10:00,286.549987,286.690002,286.070007,286.249908,317135.0
1683310500,0,2023-05-05 18:15:00,286.23001,286.25,285.649993,285.73999,333776.0
1683310800,0,2023-05-05 18:20:00,285.75,286.350006,285.730285,286.11499,288873.0
1683311100,0,2023-05-05 18:25:00,286.160003,286.299987,286.059997,286.25,212856.0
1683311400,0,2023-05-05 18:30:00,286.23001,286.559997,286.220001,286.401214,249434.0
1683311700,0,2023-05-05 18:35:00,286.394989,286.549987,286.227691,286.426391,199246.0
1683312000,0,2023-05-05 18:40:00,286.410003,286.779907,286.399993,286.75,308941.0
1683312300,0,2023-05-05 18:45:00,286.760009,286.869995,286.429992,286.779998,289484.0
1683312600,0,2023-05-05 18:50:00,286.790008,287.25,286.700012,287.235504,400886.0
1683312900,0,2023-05-05 18:55:00,287.23999,287.5,287.100006,287.220001,465509.0
1683313200,0,2023-05-05 19:00:00,287.200012,287.369995,286.850006,287.369995,357633.0
1683313500,0,2023-05-05 19:05:00,287.359985,287.549987,287.209991,287.25,345162.0
1683313800,0,2023-05-05 19:10:00,287.23999,287.23999,286.799987,286.839996,365956.0
1683314100,0,2023-05-05 19:15:00,286.839996,286.950012,286.471008,286.570007,325566.0
1683314400,0,2023-05-05 19:20:00,286.563812,286.93991,286.23001,286.93991,399995.0
1683314700,0,2023-05-05 19:25:00,286.929992,286.98001,286.579986,286.825012,264814.0
1683315000,0,2023-05-05 19:30:00,286.799987,286.948211,286.679992,286.899993,281753.0
1683315300,0,2023-05-05 19:35:00,286.890014,286.940002,286.559997,286.720001,287203.0
1683315600,0,2023-05-05 19:40:00,286.720001,286.799987,286.426208,286.549987,396768.0
1683315900,0,2023-05-05 19:45:00,286.519989,287.100006,286.5,286.970001,593799.0
1683316200,0,2023-05-05 19:50:00,286.959991,287.329986,286.700012,286.859985,667307.0
1683316500,0,2023-05-05 19:55:00,286.869995,287.170013,286.309997,286.799987,1155798.0
1683552600,0,2023-05-08 13:30:00,285.220001,286.059906,284.160003,284.950012,1211647.0
1683552900,0,2023-05-08 13:35:00,285.0,285.673004,284.7901,285.601593,680629.0
1683553200,0,2023-05-08 13:40:00,285.619995,286.130004,283.5,284.033386,897747.0
1683553500,0,2023-05-08 13:45:00,284.089996,284.329986,283.510009,284.035003,547232.0
1683553800,0,2023-05-08 13:50:00,284.0,284.25,283.609985,283.929992,500199.0
1683554100,0,2023-05-08 13:55:00,283.950012,285.299987,283.950012,284.769989,554762.0
1683554400,0,2023-05-08 14:00:00,284.799987,285.519989,284.531005,284.859985,564797.0
1683554700,0,2023-05-08 14:05:00,284.834991,285.209899,284.440002,284.461608,426980.0
1683555000,0,2023-05-08 14:10:00,284.73999,285.380004,284.619995,285.029998,426312.0
1683555300,0,2023-05-08 14:15:00,285.029998,285.119812,284.121185,284.98999,374172.0
1683555600,0,2023-05-08 14:20:00,284.975006,285.118988,284.320007,284.560089,417730.0
1683555900,0,2023-05-08 14:25:00,284.570007,284.959991,284.369995,284.924987,313463.0
1683556200,0,2023-05-08 14:30:00,284.929992,285.285308,283.75,284.239898,626047.0
1683556500,0,2023-05-08 14:35:00,284.200012,284.890014,283.73001,284.73999,377224.0
1683556800,0,2023-05-08 14:40:00,284.818786,285.679992,284.760009,285.610107,430617.0
1683557100,0,2023-05-08 14:45:00,285.630004,286.940002,285.5401,286.790008,693744.0
1683557400,0,2023-05-08 14:50:00,286.790008,286.94989,286.440093,286.799987,274552.0
1683557700,0,2023-05-08 14:55:00,286.540008,286.779907,286.164703,286.529998,536448.0
1683558000,0,2023-05-08 15:00:00,286.535003,287.519989,286.400085,287.369995,639555.0
1683558300,0,2023-05-08 15:05:00,287.390014,287.923004,287.130096,287.843414,560983.0
1683558600,0,2023-05-08 15:10:00,287.820007,288.329986,287.720092,287.920013,563021.0
1683558900,0,2023-05-08 15:15:00,287.910095,288.220001,287.620086,288.219909,381139.0
1683559200,0,2023-05-08 15:20:00,288.220001,288.220001,287.514404,287.850006,327780.0
1683559500,0,2023-05-08 15:25:00,287.910095,287.994995,287.299987,287.519989,344110.0
1683559800,0,2023-05-08 15:30:00,287.563201,288.48999,287.200012,288.359985,515114.0
1683560100,0,2023-05-08 15:35:00,288.429901,289.010009,288.28009,288.910003,566368.0
1683560400,0,2023-05-08 15:40:00,288.970001,289.320007,288.799987,289.059997,469945.0
1683560700,0,2023-05-08 15:45:00,289.040008,289.269989,288.700012,288.952606,379837.0
1683561000,0,2023-05-08 15:50:00,288.915313,289.279998,288.700012,289.130004,272243.0
1683561300,0,2023-05-08 15:55:00,289.118804,289.350006,288.570007,289.25,367881.0
1683561600,0,2023-05-08 16:00:00,289.248504,289.512786,288.670013,288.825012,381961.0
1683561900,0,2023-05-08 16:05:00,288.840393,289.0,288.670013,288.929992,193769.0
1683562200,0,2023-05-08 16:10:00,288.929992,289.070007,288.609985,288.799987,247043.0
1683562500,0,2023-05-08 16:15:00,288.7695,288.850006,288.34201,288.519989,239090.0
1683562800,0,2023-05-08 16:20:00,288.500091,288.950012,288.329986,288.843505,252080.0
1683563100,0,2023-05-08 16:25:00,288.869995,288.98999,288.5,288.880004,236970.0
1683563400,0,2023-05-08 16:30:00,288.894989,289.149993,288.559997,288.690093,261800.0
1683563700,0,2023-05-08 16:35:00,288.73999,289.73001,288.570098,289.589996,391837.0
1683564000,0,2023-05-08 16:40:00,289.594207,289.832,289.220001,289.320007,334851.0
1683564300,0,2023-05-08 16:45:00,289.315002,289.399902,288.950012,289.23999,227463.0
1683564600,0,2023-05-08 16:50:00,289.23999,289.630004,289.109985,289.441802,239882.0
1683564900,0,2023-05-08 16:55:00,289.459991,289.849914,289.209991,289.727386,363519.0
1683565200,0,2023-05-08 17:00:00,289.760009,289.899993,289.351196,289.45169,320061.0
1683565500,0,2023-05-08 17:05:00,289.434997,289.434997,288.809997,289.170013,273992.0
1683565800,0,2023-05-08 17:10:00,289.169311,289.589996,289.119995,289.479888,232172.0
1683566100,0,2023-05-08 17:15:00,289.48001,289.720001,289.200012,289.63861,208858.0
1683566400,0,2023-05-08 17:20:00,289.609985,289.709991,289.299987,289.375,178976.0
1683566700,0,2023-05-08 17:25:00,289.390014,289.529998,289.119995,289.450012,152220.0
1683567000,0,2023-05-08 17:30:00,289.450012,289.880004,289.310302,289.765014,235859.0
1683567300,0,2023-05-08 17:35:00,289.799896,289.899993,289.529998,289.859985,156181.0
1683567600,0,2023-05-08 17:40:00,289.883911,289.940002,289.529998,289.851715,214650.0
1683567900,0,2023-05-08 17:45:00,289.820007,290.349914,289.709991,290.020111,659013.0
1683568200,0,2023-05-08 17:50:00,290.019989,290.582489,289.850006,290.200012,397921.0
1683568500,0,2023-05-08 17:55:00,290.212799,290.329986,289.820007,289.869995,382455.0
1683568800,0,2023-05-08 18:00:00,289.839996,289.859985,289.019989,289.079986,327588.0
1683569100,0,2023-05-08 18:05:00,289.040008,289.169891,288.170013,288.605895,444920.0
1683569400,0,2023-05-08 18:10:00,288.609985,289.269989,288.510009,289.109985,596233.0
1683569700,0,2023-05-08 18:15:00,289.089996,289.579986,289.060302,289.450012,310239.0
1683570000,0,2023-05-08 18:20:00,289.434997,290.0,289.420013,289.799987,320839.0
1683570300,0,2023-05-08 18:25:00,289.760009,290.049987,289.659301,290.049987,241174.0
1683570600,0,2023-05-08 18:30:00,290.049987,290.579986,290.0,290.571105,385661.0
1683570900,0,2023-05-08 18:35:00,290.589996,290.700012,290.130004,290.684997,418655.0
1683571200,0,2023-05-08 18:40:00,290.570007,291.700012,290.520111,291.552612,789800.0
1683571500,0,2023-05-08 18:45:00,291.535003,291.940002,291.279998,291.812011,560490.0
1683571800,0,2023-05-08 18:50:00,291.829986,291.950012,291.600006,291.809997,382662.0
1683572100,0,2023-05-08 18:55:00,291.813995,291.98999,291.649993,291.834686,365800.0
1683572400,0,2023-05-08 19:00:00,291.839996,292.079986,291.455596,291.529998,492205.0
1683572700,0,2023-05-08 19:05:00,291.559997,291.950012,291.320007,291.779907,388398.0
1683573000,0,2023-05-08 19:10:00,291.75,291.880004,291.410095,291.549987,345111.0
1683573300,0,2023-05-08 19:15:00,291.570007,291.940002,291.450012,291.804992,413388.0
1683573600,0,2023-05-08 19:20:00,291.804992,292.179992,291.769989,291.869995,471246.0
1683573900,0,2023-05-08 19:25:00,291.859985,291.929992,291.570007,291.589996,262970.0
1683574200,0,2023-05-08 19:30:00,291.570007,291.679992,291.290008,291.679992,464478.0
1683574500,0,2023-05-08 19:35:00,291.704986,291.899993,291.410003,291.660003,388821.0
1683574800,0,2023-05-08 19:40:00,291.649993,291.880004,291.559997,291.880004,316916.0
1683575100,0,2023-05-08 19:45:00,291.859985,292.099914,291.809997,291.929992,470175.0
1683575400,0,2023-05-08 19:50:00,291.950012,292.200012,291.570007,291.9664,722739.0
1683575700,0,2023-05-08 19:55:00,291.959991,291.959991,291.369995,291.540008,1030875.0
1683639000,0,2023-05-09 13:30:00,288.98999,289.73001,287.390014,287.540008,1604002.0
1683639300,0,2023-05-09 13:35:00,287.510009,288.609985,286.519989,287.190887,1049776.0
1683639600,0,2023-05-09 13:40:00,287.190002,287.68991,286.549987,287.160003,794367.0
1683639900,0,2023-05-09 13:45:00,287.130004,287.683807,286.589996,286.629913,600054.0
1683640200,0,2023-05-09 13:50:00,286.630004,286.649993,285.670013,285.915008,896157.0
1683640500,0,2023-05-09 13:55:00,285.920013,287.389892,285.679992,287.140014,844345.0
1683640800,0,2023-05-09 14:00:00,287.179992,287.619995,286.850006,286.988494,626009.0
1683641100,0,2023-05-09 14:05:00,286.920013,287.139892,286.291595,286.390106,483591.0
1683641400,0,2023-05-09 14:10:00,286.399993,286.509887,285.670013,286.065002,620829.0
1683641700,0,2023-05-09 14:15:00,286.065002,286.720001,285.98001,286.390014,540360.0
1683642000,0,2023-05-09 14:20:00,286.390014,286.920013,286.170013,286.220001,397058.0
1683642300,0,2023-05-09 14:25:00,286.209991,286.246002,284.959991,285.429992,750774.0
1683642600,0,2023-05-09 14:30:00,285.359985,285.959991,285.040008,285.190002,482193.0
1683642900,0,2023-05-09 14:35:00,285.204986,286.320007,285.100006,286.079986,541131.0
1683643200,0,2023-05-09 14:40:00,286.079986,286.23999,285.450012,286.06961,352425.0
1683643500,0,2023-05-09 14:45:00,286.054992,286.670013,285.899993,286.290008,474831.0
1683643800,0,2023-05-09 14:50:00,286.290008,286.410003,285.550109,285.890014,365269.0
1683644100,0,2023-05-09 14:55:00,285.879791,286.119995,285.570007,285.950012,224597.0
1683644400,0,2023-05-09 15:00:00,285.920104,286.450012,285.627593,285.839996,343038.0
1683644700,0,2023-05-09 15:05:00,285.589996,285.642395,285.049987,285.286407,392677.0
1683645000,0,2023-05-09 15:10:00,285.317291,285.549987,284.670013,285.109985,462133.0
1683645300,0,2023-05-09 15:15:00,285.164306,285.470001,284.900207,285.290008,314450.0
1683645600,0,2023-05-09 15:20:00,285.25,285.559997,284.959991,285.445007,281179.0
1683645900,0,2023-05-09 15:25:00,285.470001,285.793395,285.220001,285.369995,278111.0
1683646200,0,2023-05-09 15:30:00,285.380004,285.450012,284.98999,285.304992,289722.0
1683646500,0,2023-05-09 15:35:00,285.309997,285.839996,285.304992,285.660003,222002.0
1683646800,0,2023-05-09 15:40:00,285.640014,286.184906,285.540008,285.820007,232851.0
1683647100,0,2023-05-09 15:45:00,285.839996,286.0,285.600006,285.609985,153217.0
1683647400,0,2023-05-09 15:50:00,285.619995,285.670013,285.019989,285.089996,189062.0
1683647700,0,2023-05-09 15:55:00,285.089904,285.220001,284.779998,284.959991,310951.0
1683648000,0,2023-05-09 16:00:00,284.929992,285.119995,284.5,284.700012,336880.0
1683648300,0,2023-05-09 16:05:00,284.725891,285.100006,284.670013,284.948608,264465.0
1683648600,0,2023-05-09 16:10:00,284.954986,285.48001,284.830993,285.334991,196164.0
1683648900,0,2023-05-09 16:15:00,285.339996,285.5,285.203399,285.345001,153539.0
1683649200,0,2023-05-09 16:20:00,285.329986,285.670013,285.150085,285.660003,384163.0
1683649500,0,2023-05-09 16:25:00,285.663391,285.790008,285.5,285.579986,172261.0
1683649800,0,2023-05-09 16:30:00,285.579986,286.079986,285.450012,286.069488,257008.0
1683650100,0,2023-05-09 16:35:00,286.059997,286.148895,285.695007,285.790008,236991.0
1683650400,0,2023-05-09 16:40:00,285.824584,286.48999,285.380004,286.48999,329531.0
1683650700,0,2023-05-09 16:45:00,286.48001,286.647705,286.130004,286.369995,463718.0
1683651000,0,2023-05-09 16:50:00,286.359985,286.549713,286.179992,286.459503,209927.0
1683651300,0,2023-05-09 16:55:00,286.450012,286.909912,286.25,286.322692,381463.0
1683651600,0,2023-05-09 17:00:00,286.339996,286.399902,285.830993,285.850006,267948.0
1683651900,0,2023-05-09 17:05:00,285.852905,286.281494,285.799987,285.963104,244207.0
1683652200,0,2023-05-09 17:10:00,285.983306,286.450012,285.970092,286.390502,217967.0
1683652500,0,2023-05-09 17:15:00,286.399993,286.399993,285.930114,286.149993,182461.0
1683652800,0,2023-05-09 17:20:00,286.174987,286.401702,285.880004,285.899993,183686.0
1683653100,0,2023-05-09 17:25:00,285.902801,286.089996,285.679992,285.950012,196534.0
1683653400,0,2023-05-09 17:30:00,285.950012,286.130004,285.790008,286.015014,143173.0
1683653700,0,2023-05-09 17:35:00,286.0289,286.109985,285.619995,285.899993,149513.0
1683654000,0,2023-05-09 17:40:00,285.929992,286.205993,285.890014,286.010894,214588.0
1683654300,0,2023-05-09 17:45:00,285.959991,286.385009,285.78009,286.095001,145491.0
1683654600,0,2023-05-09 17:50:00,286.095001,286.659912,286.010009,286.570007,176449.0
1683654900,0,2023-05-09 17:55:00,286.549987,286.85791,286.410095,286.829986,195970.0
1683655200,0,2023-05-09 18:00:00,286.869995,287.269989,286.614501,287.140014,377626.0
1683655500,0,2023-05-09 18:05:00,287.154998,287.403289,287.070007,287.279998,222248.0
1683655800,0,2023-05-09 18:10:00,287.299896,287.380004,287.029998,287.070007,224443.0
1683656100,0,2023-05-09 18:15:00,287.029998,287.510009,286.955993,287.200012,301820.0
1683656400,0,2023-05-09 18:20:00,287.23001,287.470001,287.119995,287.209991,170081.0
1683656700,0,2023-05-09 18:25:00,287.170013,287.359985,287.010009,287.279907,236610.0
1683657000,0,2023-05-09 18:30:00,287.299987,287.519989,287.240692,287.330993,259051.0
1683657300,0,2023-05-09 18:35:00,287.359893,287.649993,287.320007,287.424987,295565.0
1683657600,0,2023-05-09 18:40:00,287.385009,287.560791,287.350006,287.450012,135262.0
1683657900,0,2023-05-09 18:45:00,287.459991,287.690002,287.300109,287.369995,169159.0
1683658200,0,2023-05-09 18:50:00,287.380004,287.380004,286.510009,286.519989,330137.0
1683658500,0,2023-05-09 18:55:00,286.559997,287.269989,286.559997,287.03009,268884.0
1683658800,0,2023-05-09 19:00:00,287.049987,287.260009,286.98999,287.23001,143109.0
1683659100,0,2023-05-09 19:05:00,287.220001,287.359985,286.890106,287.015106,199106.0
1683659400,0,2023-05-09 19:10:00,287.004394,287.004394,286.300109,286.459991,237011.0
1683659700,0,2023-05-09 19:15:00,286.440002,286.519989,286.109985,286.174987,240182.0
1683660000,0,2023-05-09 19:20:00,286.193908,286.249603,285.619995,285.970001,347073.0
1683660300,0,2023-05-09 19:25:00,285.98001,286.089996,285.726409,285.915008,274126.0
1683660600,0,2023-05-09 19:30:00,285.92221,286.190002,285.799987,286.053009,210185.0
1683660900,0,2023-05-09 19:35:00,286.045013,286.149993,285.470794,285.678497,303819.0
1683661200,0,2023-05-09 19:40:00,285.630004,285.839996,285.450012,285.713897,333386.0
1683661500,0,2023-05-09 19:45:00,285.704986,286.25,285.660003,286.209991,416913.0
1683661800,0,2023-05-09 19:50:00,286.209991,286.579986,285.720001,285.894989,625483.0
1683662100,0,2023-05-09 19:55:00,285.890014,286.029998,285.329986,285.709991,986496.0
1683725400,0,2023-05-10 13:30:00,290.049987,291.130004,289.320007,289.635009,2908075.0
1683725700,0,2023-05-10 13:35:00,289.640014,289.988586,287.690002,287.873199,1118611.0
1683726000,0,2023-05-10 13:40:00,287.880004,288.470001,286.886993,288.040008,1000817.0
1683726300,0,2023-05-10 13:45:00,288.059997,288.938812,287.820007,287.920013,681183.0
1683726600,0,2023-05-10 13:50:00,287.915008,288.589996,287.880004,288.436004,405775.0
1683726900,0,2023-05-10 13:55:00,288.464996,289.44989,287.945007,288.850006,661797.0
1683727200,0,2023-05-10 14:00:00,289.10501,290.23001,288.869995,289.674987,727549.0
1683727500,0,2023-05-10 14:05:00,289.630004,290.160003,289.440002,290.100006,540402.0
1683727800,0,2023-05-10 14:10:00,290.070007,290.107513,289.420013,289.720001,452284.0
1683728100,0,2023-05-10 14:15:00,289.700012,290.149902,288.25,288.729003,701181.0
1683728400,0,2023-05-10 14:20:00,288.75,289.795684,288.75,289.595001,498225.0
1683728700,0,2023-05-10 14:25:00,289.589996,290.679992,289.511688,290.0401,711863.0
1683729000,0,2023-05-10 14:30:00,290.070007,290.950012,290.049987,290.779998,629459.0
1683729300,0,2023-05-10 14:35:00,290.75,290.959991,289.350097,289.454895,636152.0
1683729600,0,2023-05-10 14:40:00,289.440002,289.73001,288.160003,288.269897,565568.0
1683729900,0,2023-05-10 14:45:00,288.212097,288.350006,287.690002,288.18991,522775.0
1683730200,0,2023-05-10 14:50:00,288.062286,288.290008,287.649993,287.924011,309216.0
1683730500,0,2023-05-10 14:55:00,287.533813,287.839996,286.809997,287.839996,660425.0
1683730800,0,2023-05-10 15:00:00,287.829986,288.319885,287.579986,287.954986,477245.0
1683731100,0,2023-05-10 15:05:00,288.010009,288.829895,288.010009,288.710113,355589.0
1683731400,0,2023-05-10 15:10:00,288.695007,288.760009,287.806793,287.829986,332324.0
1683731700,0,2023-05-10 15:15:00,287.820007,288.350006,287.769989,287.970001,235976.0
1683732000,0,2023-05-10 15:20:00,287.950012,288.809997,287.950012,288.754089,277000.0
1683732300,0,2023-05-10 15:25:00,288.839996,288.890014,288.510009,288.760009,224846.0
1683732600,0,2023-05-10 15:30:00,288.799987,289.579986,288.709991,289.420013,380809.0
1683732900,0,2023-05-10 15:35:00,289.5,289.98999,289.220001,289.790008,428069.0
1683733200,0,2023-05-10 15:40:00,289.769012,290.054992,289.660003,289.736785,329801.0
1683733500,0,2023-05-10 15:45:00,289.760009,290.127288,289.570007,290.010009,296382.0
1683733800,0,2023-05-10 15:50:00,290.019989,290.089996,289.23001,289.549011,327205.0
1683734100,0,2023-05-10 15:55:00,289.569885,289.584991,289.050292,289.23999,310139.0
1683734400,0,2023-05-10 16:00:00,289.200012,289.209991,288.200012,288.600006,445786.0
1683734700,0,2023-05-10 16:05:00,288.599914,288.72171,288.25,288.549987,236495.0
1683735000,0,2023-05-10 16:10:00,288.549987,289.23999,288.450012,289.140014,235394.0
1683735300,0,2023-05-10 16:15:00,289.100006,289.115905,288.540008,288.950103,231222.0
1683735600,0,2023-05-10 16:20:00,288.921295,289.179992,288.700012,288.909912,156120.0
1683735900,0,2023-05-10 16:25:00,288.910003,288.959899,288.359985,288.839996,183034.0
1683736200,0,2023-05-10 16:30:00,288.839996,289.190002,288.519989,289.031188,157374.0
1683736500,0,2023-05-10 16:35:00,289.068511,289.339996,288.540008,289.299987,251802.0
1683736800,0,2023-05-10 16:40:00,289.290008,289.529998,288.9234,288.931884,210554.0
1683737100,0,2023-05-10 16:45:00,288.929992,289.23001,288.810089,288.98999,169448.0
1683737400,0,2023-05-10 16:50:00,288.98999,289.470001,288.269989,288.470001,262092.0
1683737700,0,2023-05-10 16:55:00,288.451904,288.600006,287.685913,288.089996,362212.0
1683738000,0,2023-05-10 17:00:00,288.079986,288.109985,287.510009,287.880004,239354.0
1683738300,0,2023-05-10 17:05:00,287.920013,288.190002,287.619995,287.725494,207748.0
1683738600,0,2023-05-10 17:10:00,287.695007,287.760009,286.899993,287.149993,334497.0
1683738900,0,2023-05-10 17:15:00,287.170013,287.299987,286.23999,286.260009,403496.0
1683739200,0,2023-05-10 17:20:00,286.279998,286.369995,285.286102,285.318908,496420.0
1683739500,0,2023-05-10 17:25:00,285.299987,285.559997,284.612792,284.910003,480187.0
1683739800,0,2023-05-10 17:30:00,284.865997,285.5,284.700012,285.244995,388782.0
1683740100,0,2023-05-10 17:35:00,285.260009,285.619995,284.968902,284.992309,323744.0
1683740400,0,2023-05-10 17:40:00,285.033905,285.380004,284.899597,285.165008,248210.0
1683740700,0,2023-05-10 17:45:00,285.220001,286.069488,285.089996,286.019989,414911.0
1683741000,0,2023-05-10 17:50:00,286.069885,286.179992,285.640014,286.019989,287320.0
1683741300,0,2023-05-10 17:55:00,286.036285,286.359893,285.910003,286.070007,215234.0
1683741600,0,2023-05-10 18:00:00,286.029998,287.019989,285.799987,286.799987,607214.0
1683741900,0,2023-05-10 18:05:00,286.850006,288.119995,286.769989,287.899993,947401.0
1683742200,0,2023-05-10 18:10:00,287.869995,288.329986,287.720001,287.898712,465137.0
1683742500,0,2023-05-10 18:15:00,287.899993,288.329986,287.720001,287.950012,413588.0
1683742800,0,2023-05-10 18:20:00,288.010009,288.329895,287.769989,287.920013,268956.0
1683743100,0,2023-05-10 18:25:00,287.899993,288.255004,287.73001,287.73001,250263.0
1683743400,0,2023-05-10 18:30:00,287.750396,288.140014,287.549987,287.769989,241309.0
1683743700,0,2023-05-10 18:35:00,287.765014,288.079986,287.609985,287.920013,230976.0
1683744000,0,2023-05-10 18:40:00,287.869995,288.929992,287.720001,288.920013,440890.0
1683744300,0,2023-05-10 18:45:00,288.899993,288.98999,288.109985,288.157714,343873.0
1683744600,0,2023-05-10 18:50:00,288.174987,288.579895,287.940093,288.399902,265532.0
1683744900,0,2023-05-10 18:55:00,288.399993,288.824798,288.339996,288.394989,266870.0
1683745200,0,2023-05-10 19:00:00,288.416503,288.579986,287.920013,288.510009,297487.0
1683745500,0,2023-05-10 19:05:00,288.519989,288.660003,288.170013,288.470001,209051.0
1683745800,0,2023-05-10 19:10:00,288.495391,289.220001,288.420013,289.035491,404721.0
1683746100,0,2023-05-10 19:15:00,289.019989,289.619995,288.959991,289.549987,506399.0
1683746400,0,2023-05-10 19:20:00,289.559997,289.839904,289.5,289.709991,319871.0
1683746700,0,2023-05-10 19:25:00,289.720001,290.079895,289.460205,289.563995,477385.0
1683747000,0,2023-05-10 19:30:00,289.549987,290.059997,289.5,289.930114,377306.0
1683747300,0,2023-05-10 19:35:00,289.940002,290.299987,289.910003,289.971008,500641.0
1683747600,0,2023-05-10 19:40:00,289.959991,290.160003,289.825012,290.005004,333021.0
1683747900,0,2023-05-10 19:45:00,290.010009,290.320007,289.610107,289.841613,583063.0
1683748200,0,2023-05-10 19:50:00,289.829986,289.829986,288.779998,289.320007,624943.0
1683748500,0,2023-05-10 19:55:00,289.350006,289.350006,288.640014,288.850006,653139.0
1683811800,0,2023-05-11 13:30:00,288.959991,289.5,287.579986,287.738891,1138785.0
1683812100,0,2023-05-11 13:35:00,287.679992,288.498992,286.950012,287.700103,596517.0
1683812400,0,2023-05-11 13:40:00,287.829986,287.829986,286.839996,287.369995,595068.0
1683812700,0,2023-05-11 13:45:00,287.350006,287.69989,285.890014,285.945007,594453.0
1683813000,0,2023-05-11 13:50:00,285.91751,286.630004,285.290191,286.069885,773391.0
1683813300,0,2023-05-11 13:55:00,286.040008,286.440002,285.119995,285.440704,730543.0
1683813600,0,2023-05-11 14:00:00,285.459991,286.220001,285.010009,285.020111,794700.0
1683813900,0,2023-05-11 14:05:00,285.049987,285.48999,284.260009,284.785003,950602.0
1683814200,0,2023-05-11 14:10:00,284.79071,285.299896,284.48999,285.163787,734186.0
1683814500,0,2023-05-11 14:15:00,285.149993,285.73001,284.630004,284.649993,554248.0
1683814800,0,2023-05-11 14:20:00,284.630004,285.44989,284.23001,285.405212,525507.0
1683815100,0,2023-05-11 14:25:00,285.429992,285.73001,285.040008,285.69989,409176.0
1683815400,0,2023-05-11 14:30:00,285.654998,285.686309,284.160003,284.230987,582880.0
1683815700,0,2023-05-11 14:35:00,284.209991,284.553192,283.309997,283.579986,817527.0
1683816000,0,2023-05-11 14:40:00,283.579895,283.589996,282.459991,282.799987,748646.0
1683816300,0,2023-05-11 14:45:00,282.790008,284.049987,282.549987,283.839996,899053.0
1683816600,0,2023-05-11 14:50:00,283.850006,284.390014,283.660003,284.390014,416778.0
1683816900,0,2023-05-11 14:55:00,284.390014,284.5,283.920013,284.079986,475898.0
1683817200,0,2023-05-11 15:00:00,284.089996,284.869995,283.980102,284.678588,469430.0
1683817500,0,2023-05-11 15:05:00,284.700012,284.880004,283.820007,283.929992,436012.0
1683817800,0,2023-05-11 15:10:00,283.869995,284.820007,283.779998,284.804992,407755.0
1683818100,0,2023-05-11 15:15:00,284.820007,285.059997,284.611602,284.787414,389938.0
1683818400,0,2023-05-11 15:20:00,284.799987,285.319885,284.799987,285.23999,344608.0
1683818700,0,2023-05-11 15:25:00,285.209991,285.799987,284.635009,285.704986,458892.0
1683819000,0,2023-05-11 15:30:00,285.679992,285.910003,285.430114,285.817504,484335.0
1683819300,0,2023-05-11 15:35:00,285.820007,285.970001,285.459991,285.920013,361136.0
1683819600,0,2023-05-11 15:40:00,285.899993,286.5,285.769989,286.440002,486339.0
1683819900,0,2023-05-11 15:45:00,286.470001,286.73999,285.630096,285.719909,472068.0
1683820200,0,2023-05-11 15:50:00,285.719909,286.410003,285.630004,286.369995,288258.0
1683820500,0,2023-05-11 15:55:00,286.380004,286.670013,286.109985,286.510009,268894.0
1683820800,0,2023-05-11 16:00:00,286.520111,286.630004,285.73001,286.130004,346444.0
1683821100,0,2023-05-11 16:05:00,286.140014,286.75,286.035003,286.540008,343171.0
1683821400,0,2023-05-11 16:10:00,286.519989,286.519989,285.967102,286.340087,243394.0
1683821700,0,2023-05-11 16:15:00,286.329986,286.899993,286.110107,286.880004,342028.0
1683822000,0,2023-05-11 16:20:00,286.899993,287.119903,286.600006,286.98471,351068.0
1683822300,0,2023-05-11 16:25:00,286.980102,286.980102,286.350006,286.725006,308576.0
1683822600,0,2023-05-11 16:30:00,286.725006,287.209991,286.630004,286.640014,276660.0
1683822900,0,2023-05-11 16:35:00,286.679992,286.997497,286.630096,286.690002,205340.0
1683823200,0,2023-05-11 16:40:00,286.660003,287.200012,286.660003,287.040008,192505.0
1683823500,0,2023-05-11 16:45:00,287.045013,287.100006,286.783111,286.790405,214668.0
1683823800,0,2023-05-11 16:50:00,286.799987,287.029998,286.25061,286.355712,293112.0
1683824100,0,2023-05-11 16:55:00,286.369995,286.440002,286.043792,286.200012,267920.0
1683824400,0,2023-05-11 17:00:00,286.23001,286.334991,285.910003,286.049987,211022.0
1683824700,0,2023-05-11 17:05:00,286.020111,286.380004,285.830108,286.010803,186000.0
1683825000,0,2023-05-11 17:10:00,285.98999,286.140014,285.670013,286.046691,275314.0
1683825300,0,2023-05-11 17:15:00,286.029998,286.570007,285.850006,286.347991,201051.0
1683825600,0,2023-05-11 17:20:00,286.36499,286.484985,285.23001,285.369995,327299.0
1683825900,0,2023-05-11 17:25:00,285.359985,285.619598,285.019989,285.079986,337420.0
1683826200,0,2023-05-11 17:30:00,285.019989,285.339996,284.7901,285.210113,343856.0
1683826500,0,2023-05-11 17:35:00,285.225006,285.469909,285.019989,285.410003,240221.0
1683826800,0,2023-05-11 17:40:00,285.419006,285.505004,285.0,285.48999,278806.0
1683827100,0,2023-05-11 17:45:00,285.48001,285.482299,284.329986,284.785003,407645.0
1683827400,0,2023-05-11 17:50:00,284.769989,284.855407,284.279998,284.307098,337889.0
1683827700,0,2023-05-11 17:55:00,284.315002,285.339996,284.130004,285.290008,429061.0
1683828000,0,2023-05-11 18:00:00,285.309997,285.397491,284.975006,285.23001,211420.0
1683828300,0,2023-05-11 18:05:00,285.254913,285.799987,285.109985,285.790008,329380.0
1683828600,0,2023-05-11 18:10:00,285.799987,285.850006,285.470001,285.779998,196278.0
1683828900,0,2023-05-11 18:15:00,285.760101,285.799896,285.149993,285.450012,228739.0
1683829200,0,2023-05-11 18:20:00,285.479888,285.630004,285.209991,285.410003,234932.0
1683829500,0,2023-05-11 18:25:00,285.410003,285.700012,285.337097,285.649993,127166.0
1683829800,0,2023-05-11 18:30:00,285.660003,285.869995,285.470001,285.855895,177631.0
1683830100,0,2023-05-11 18:35:00,285.880004,286.170013,285.760101,286.149993,260012.0
1683830400,0,2023-05-11 18:40:00,286.149993,286.279998,286.019989,286.212005,278350.0
1683830700,0,2023-05-11 18:45:00,286.209991,286.299987,285.869995,286.190002,211039.0
1683831000,0,2023-05-11 18:50:00,286.190002,286.290008,285.560089,285.799896,203785.0
1683831300,0,2023-05-11 18:55:00,285.760009,286.190002,285.720001,286.084197,135434.0
1683831600,0,2023-05-11 19:00:00,286.079986,286.130004,285.779998,285.970001,175907.0
1683831900,0,2023-05-11 19:05:00,285.899993,286.244995,285.609985,286.164306,292103.0
1683832200,0,2023-05-11 19:10:00,286.179992,286.399993,286.0,286.056488,393181.0
1683832500,0,2023-05-11 19:15:00,286.070007,286.098907,285.600006,285.700012,171466.0
1683832800,0,2023-05-11 19:20:00,285.679992,285.889892,285.470001,285.660003,195972.0
1683833100,0,2023-05-11 19:25:00,285.630004,285.799987,285.435699,285.48999,186194.0
1683833400,0,2023-05-11 19:30:00,285.450012,285.679901,285.299987,285.484985,194508.0
1683833700,0,2023-05-11 19:35:00,285.5,285.674987,285.23001,285.319885,199731.0
1683834000,0,2023-05-11 19:40:00,285.299987,285.519989,285.0,285.470001,304121.0
1683834300,0,2023-05-11 19:45:00,285.459991,285.589996,285.23999,285.490112,301647.0
1683834600,0,2023-05-11 19:50:00,285.470001,285.549987,285.119995,285.519989,343719.0
1683834900,0,2023-05-11 19:55:00,285.529998,286.049987,285.420013,285.809997,669270.0
1683898200,0,2023-05-12 13:30:00,285.290008,287.799987,284.880004,287.609985,1414515.0
1683898500,0,2023-05-12 13:35:00,287.584991,287.73001,286.329986,286.410095,811053.0
1683898800,0,2023-05-12 13:40:00,286.519989,286.859985,286.049987,286.28009,646313.0
1683899100,0,2023-05-12 13:45:00,286.320007,287.11499,285.019989,285.309997,687218.0
1683899400,0,2023-05-12 13:50:00,285.299987,286.260009,285.080108,285.915008,499183.0
1683899700,0,2023-05-12 13:55:00,285.880004,286.279998,285.609985,285.660003,414141.0
1683900000,0,2023-05-12 14:00:00,285.690002,286.040008,283.820007,284.040985,695952.0
1683900300,0,2023-05-12 14:05:00,283.98001,284.499908,283.329986,284.390106,638683.0
1683900600,0,2023-05-12 14:10:00,284.420013,284.640014,283.809997,284.23001,404955.0
1683900900,0,2023-05-12 14:15:00,284.191314,284.223693,283.631896,283.720001,424537.0
1683901200,0,2023-05-12 14:20:00,283.709991,284.320007,283.487091,284.295013,401172.0
1683901500,0,2023-05-12 14:25:00,284.290008,284.369995,283.700012,283.749908,279409.0
1683901800,0,2023-05-12 14:30:00,283.690002,283.720001,282.410003,282.529998,589343.0
1683902100,0,2023-05-12 14:35:00,282.529998,283.380004,282.459991,283.23999,477094.0
1683902400,0,2023-05-12 14:40:00,283.23001,283.405487,282.950012,283.290008,322242.0
1683902700,0,2023-05-12 14:45:00,283.316192,283.850006,283.059997,283.720001,366988.0
1683903000,0,2023-05-12 14:50:00,283.700012,283.716888,282.813598,282.869995,253670.0
1683903300,0,2023-05-12 14:55:00,282.880004,283.269897,282.679992,282.929992,288618.0
1683903600,0,2023-05-12 15:00:00,282.940002,283.679504,282.831207,283.600006,347994.0
1683903900,0,2023-05-12 15:05:00,283.595001,283.929992,283.290008,283.399993,255636.0
1683904200,0,2023-05-12 15:10:00,283.356292,283.769989,283.059997,283.289794,263863.0
1683904500,0,2023-05-12 15:15:00,283.220001,283.450012,282.820007,283.125,226973.0
1683904800,0,2023-05-12 15:20:00,283.170013,283.888092,283.170013,283.510009,185513.0
1683905100,0,2023-05-12 15:25:00,283.470092,283.679992,282.559997,282.73001,769637.0
1683905400,0,2023-05-12 15:30:00,282.690002,283.160003,281.899993,282.23001,487381.0
1683905700,0,2023-05-12 15:35:00,282.220001,282.690002,281.98999,282.522705,258015.0
1683906000,0,2023-05-12 15:40:00,282.48999,282.950012,282.420013,282.454986,251412.0
1683906300,0,2023-05-12 15:45:00,282.440002,283.279998,282.390014,282.970611,267176.0
1683906600,0,2023-05-12 15:50:00,283.019989,283.119995,282.600006,283.119995,158521.0
1683906900,0,2023-05-12 15:55:00,283.13211,283.559997,283.0,283.48999,298529.0
1683907200,0,2023-05-12 16:00:00,283.48001,283.484588,282.760009,282.880004,223698.0
1683907500,0,2023-05-12 16:05:00,282.859985,283.002105,282.310089,282.450012,179880.0
1683907800,0,2023-05-12 16:10:00,282.443115,282.519989,282.130004,282.329986,166375.0
1683908100,0,2023-05-12 16:15:00,282.299987,282.519989,281.559997,281.915008,388481.0
1683908400,0,2023-05-12 16:20:00,281.910003,281.928985,281.150085,281.200012,345577.0
1683908700,0,2023-05-12 16:25:00,281.209991,281.660003,281.209991,281.269989,216735.0
1683909000,0,2023-05-12 16:30:00,281.260009,281.450012,281.029998,281.394989,359013.0
1683909300,0,2023-05-12 16:35:00,281.380096,281.499908,280.459991,280.910003,519768.0
1683909600,0,2023-05-12 16:40:00,280.890106,281.279998,280.837188,281.200012,267237.0
1683909900,0,2023-05-12 16:45:00,281.190002,281.670013,280.769989,280.940002,342820.0
1683910200,0,2023-05-12 16:50:00,280.943389,281.400299,280.839996,281.015502,216770.0
1683910500,0,2023-05-12 16:55:00,281.010009,281.779998,280.98001,281.589996,337705.0
1683910800,0,2023-05-12 17:00:00,281.549987,281.589996,281.260009,281.559997,209218.0
1683911100,0,2023-05-12 17:05:00,281.559997,281.98999,281.391296,281.839996,347863.0
1683911400,0,2023-05-12 17:10:00,281.861999,282.48001,281.700012,282.23001,412045.0
1683911700,0,2023-05-12 17:15:00,282.259887,282.450012,282.060089,282.23001,243310.0
1683912000,0,2023-05-12 17:20:00,282.23001,283.079986,282.100891,283.070007,331617.0
1683912300,0,2023-05-12 17:25:00,283.079986,283.149993,282.450714,282.510314,353766.0
1683912600,0,2023-05-12 17:30:00,282.484588,282.85321,282.23001,282.260009,329488.0
1683912900,0,2023-05-12 17:35:00,282.220001,282.44989,281.900085,282.309997,237875.0
1683913200,0,2023-05-12 17:40:00,282.270111,282.660003,282.140014,282.589996,168996.0
1683913500,0,2023-05-12 17:45:00,282.589996,282.669891,282.059997,282.309906,166567.0
1683913800,0,2023-05-12 17:50:00,282.281799,282.320007,281.820098,281.884307,187118.0
1683914100,0,2023-05-12 17:55:00,281.869995,281.919891,281.200103,281.5,232754.0
1683914400,0,2023-05-12 18:00:00,281.5,281.519897,281.135009,281.449493,240235.0
1683914700,0,2023-05-12 18:05:00,281.399993,281.839996,281.36499,281.526397,171108.0
1683915000,0,2023-05-12 18:10:00,281.549987,281.869995,281.23999,281.370391,208991.0
1683915300,0,2023-05-12 18:15:00,281.359985,281.7695,281.279998,281.73001,152004.0
1683915600,0,2023-05-12 18:20:00,281.690002,281.809997,281.330108,281.48999,141106.0
1683915900,0,2023-05-12 18:25:00,281.519989,282.14801,281.5,281.742095,278104.0
1683916200,0,2023-05-12 18:30:00,281.755004,282.070007,281.510009,281.970001,178441.0
1683916500,0,2023-05-12 18:35:00,281.98999,282.049987,281.720001,281.899902,135269.0
1683916800,0,2023-05-12 18:40:00,281.859985,281.910003,281.43811,281.610107,163095.0
1683917100,0,2023-05-12 18:45:00,281.619995,281.75,281.329986,281.720001,189898.0
1683917400,0,2023-05-12 18:50:00,281.73001,282.049987,281.695007,281.973114,188029.0
1683917700,0,2023-05-12 18:55:00,281.96701,282.152191,281.75,282.040008,234396.0
1683918000,0,2023-05-12 19:00:00,282.049987,282.350006,281.893402,282.179992,202830.0
1683918300,0,2023-05-12 19:05:00,282.170013,282.48001,282.070312,282.279998,189551.0
1683918600,0,2023-05-12 19:10:00,282.279998,282.5,282.109985,282.140014,163444.0
1683918900,0,2023-05-12 19:15:00,282.170013,282.350006,282.060089,282.299987,198841.0
1683919200,0,2023-05-12 19:20:00,282.339996,282.573699,282.295013,282.359985,221429.0
1683919500,0,2023-05-12 19:25:00,282.329986,282.5,282.160095,282.380004,180273.0
1683919800,0,2023-05-12 19:30:00,282.390014,282.75,282.390014,282.642089,214375.0
1683920100,0,2023-05-12 19:35:00,282.661895,282.829986,282.48001,282.75,305746.0
1683920400,0,2023-05-12 19:40:00,282.760009,282.880004,282.549987,282.820007,202536.0
1683920700,0,2023-05-12 19:45:00,282.829986,283.140014,282.660003,282.999908,410390.0
1683921000,0,2023-05-12 19:50:00,282.950012,283.25,282.620086,283.200012,433816.0
1683921300,0,2023-05-12 19:55:00,283.23999,283.589996,283.23999,283.390014,870328.0
1684157400,0,2023-05-15 13:30:00,285.084991,285.160003,283.660003,284.769989,1029154.0
1684157700,0,2023-05-15 13:35:00,284.755004,284.940002,282.850006,283.140106,613810.0
1684158000,0,2023-05-15 13:40:00,283.179992,284.190002,283.000091,284.102691,478302.0
1684158300,0,2023-05-15 13:45:00,284.190002,285.18991,284.119995,284.330688,762708.0
1684158600,0,2023-05-15 13:50:00,284.350006,284.519989,282.700012,283.420013,531728.0
1684158900,0,2023-05-15 13:55:00,283.390014,283.579986,282.540008,282.570098,398801.0
1684159200,0,2023-05-15 14:00:00,282.609985,283.48999,282.557006,283.119995,287670.0
1684159500,0,2023-05-15 14:05:00,283.160003,283.279998,281.839996,282.0,426796.0
1684159800,0,2023-05-15 14:10:00,282.0,282.470001,281.952392,282.010009,319123.0
1684160100,0,2023-05-15 14:15:00,282.0,282.169891,281.519989,282.100006,397961.0
1684160400,0,2023-05-15 14:20:00,282.070007,282.369995,281.75,281.850006,335569.0
1684160700,0,2023-05-15 14:25:00,281.882812,282.339996,281.779998,282.0,225657.0
1684161000,0,2023-05-15 14:30:00,281.959991,282.950012,281.840087,282.920013,350834.0
1684161300,0,2023-05-15 14:35:00,282.920013,283.198394,282.740509,282.98999,256121.0
1684161600,0,2023-05-15 14:40:00,283.014007,283.839904,282.910003,283.73001,424739.0
1684161900,0,2023-05-15 14:45:00,283.71701,283.790008,283.329986,283.660003,321779.0
1684162200,0,2023-05-15 14:50:00,283.649993,284.140014,283.565399,284.10501,316303.0
1684162500,0,2023-05-15 14:55:00,284.10501,284.23001,283.440002,283.621612,310452.0
1684162800,0,2023-05-15 15:00:00,283.64801,284.176513,283.48001,284.079986,262803.0
1684163100,0,2023-05-15 15:05:00,284.089996,284.399902,284.082702,284.315399,254748.0
1684163400,0,2023-05-15 15:10:00,284.339996,284.970001,284.320007,284.910003,387392.0
1684163700,0,2023-05-15 15:15:00,284.93991,285.049987,284.769989,284.910003,295502.0
1684164000,0,2023-05-15 15:20:00,284.910003,285.369995,284.910003,285.350006,310636.0
1684164300,0,2023-05-15 15:25:00,285.345001,286.440002,285.335113,286.260009,672602.0
1684164600,0,2023-05-15 15:30:00,286.265014,286.959991,286.019989,286.950012,732277.0
1684164900,0,2023-05-15 15:35:00,286.924987,287.119995,286.400299,286.591613,655392.0
1684165200,0,2023-05-15 15:40:00,286.579986,287.0,286.569091,286.609985,365178.0
1684165500,0,2023-05-15 15:45:00,286.609985,287.390014,286.290008,287.059997,570129.0
1684165800,0,2023-05-15 15:50:00,287.065002,287.290008,286.690612,286.959991,406822.0
1684166100,0,2023-05-15 15:55:00,286.975006,287.429992,286.772705,287.329406,316424.0
1684166400,0,2023-05-15 16:00:00,287.329986,287.374298,286.810211,286.945007,237165.0
1684166700,0,2023-05-15 16:05:00,286.940002,287.5,286.790008,287.42691,244877.0
1684167000,0,2023-05-15 16:10:00,287.390411,287.505004,287.23001,287.378997,263826.0
1684167300,0,2023-05-15 16:15:00,287.369995,288.379913,287.260009,288.269989,614017.0
1684167600,0,2023-05-15 16:20:00,288.25119,288.299987,287.630004,287.760009,378160.0
1684167900,0,2023-05-15 16:25:00,287.744995,287.920013,287.390014,287.659088,304192.0
1684168200,0,2023-05-15 16:30:00,287.656707,287.829895,287.070007,287.459991,265924.0
1684168500,0,2023-05-15 16:35:00,287.470001,287.880004,287.470001,287.690002,228761.0
1684168800,0,2023-05-15 16:40:00,287.700012,287.760498,287.529998,287.73999,160703.0
1684169100,0,2023-05-15 16:45:00,287.73999,288.05661,287.670104,287.70819,288296.0
1684169400,0,2023-05-15 16:50:00,287.73001,288.060089,287.630004,287.970001,230708.0
1684169700,0,2023-05-15 16:55:00,287.950012,288.290008,287.809997,288.109985,267981.0
1684170000,0,2023-05-15 17:00:00,288.209991,288.630004,287.799987,288.515014,269021.0
1684170300,0,2023-05-15 17:05:00,288.48999,288.630004,288.290008,288.589691,284179.0
1684170600,0,2023-05-15 17:10:00,288.589996,288.790008,288.329986,288.571105,293639.0
1684170900,0,2023-05-15 17:15:00,288.535003,288.690002,288.380706,288.660003,191537.0
1684171200,0,2023-05-15 17:20:00,288.679992,288.679992,288.130096,288.210784,188395.0
1684171500,0,2023-05-15 17:25:00,288.238098,288.429992,288.0,288.031494,312034.0
1684171800,0,2023-05-15 17:30:00,288.029998,288.23999,287.701599,287.899993,270332.0
1684172100,0,2023-05-15 17:35:00,287.910003,288.220001,287.711303,287.979888,229285.0
1684172400,0,2023-05-15 17:40:00,287.940002,288.019989,287.430114,287.829986,318568.0
1684172700,0,2023-05-15 17:45:00,287.880004,287.889892,287.48999,287.769989,292542.0
1684173000,0,2023-05-15 17:50:00,287.799713,288.179992,287.630004,288.164489,311462.0
1684173300,0,2023-05-15 17:55:00,288.119995,288.399993,287.9776,288.204986,232239.0
1684173600,0,2023-05-15 18:00:00,288.209991,288.410003,288.060089,288.299987,201587.0
1684173900,0,2023-05-15 18:05:00,288.30899,288.570007,288.070098,288.399993,190604.0
1684174200,0,2023-05-15 18:10:00,288.399993,288.629913,288.359985,288.570892,176088.0
1684174500,0,2023-05-15 18:15:00,288.589904,288.839996,288.350006,288.769897,297994.0
1684174800,0,2023-05-15 18:20:00,288.75,288.920013,288.562194,288.876098,261724.0
1684175100,0,2023-05-15 18:25:00,288.880004,288.909912,288.23999,288.394989,301569.0
1684175400,0,2023-05-15 18:30:00,288.394805,288.510009,287.98001,288.36499,301290.0
1684175700,0,2023-05-15 18:35:00,288.376403,288.700012,288.23999,288.610107,230133.0
1684176000,0,2023-05-15 18:40:00,288.620086,289.059997,288.440002,289.029998,335619.0
1684176300,0,2023-05-15 18:45:00,289.045013,289.290008,288.890502,289.220001,352536.0
1684176600,0,2023-05-15 18:50:00,289.190002,289.23001,288.649993,288.859985,276304.0
1684176900,0,2023-05-15 18:55:00,288.880004,288.939086,288.570007,288.725006,256699.0
1684177200,0,2023-05-15 19:00:00,288.709991,288.859985,288.430114,288.535491,232626.0
1684177500,0,2023-05-15 19:05:00,288.539886,288.559997,288.200012,288.420013,256716.0
1684177800,0,2023-05-15 19:10:00,288.410003,288.829986,288.380004,288.73001,202746.0
1684178100,0,2023-05-15 19:15:00,288.700012,288.829986,288.380096,288.799896,208547.0
1684178400,0,2023-05-15 19:20:00,288.799987,289.019989,288.519989,288.890014,242914.0
1684178700,0,2023-05-15 19:25:00,288.870086,288.929992,288.720092,288.924987,147019.0
1684179000,0,2023-05-15 19:30:00,288.899993,289.190002,288.75,289.010009,260765.0
1684179300,0,2023-05-15 19:35:00,288.98001,289.049591,288.619995,288.809997,234407.0
1684179600,0,2023-05-15 19:40:00,288.7901,288.967895,288.695495,288.829986,306686.0
1684179900,0,2023-05-15 19:45:00,288.799987,288.910003,288.559997,288.690002,293966.0
1684180200,0,2023-05-15 19:50:00,288.690002,289.200012,288.649993,289.029998,470075.0
1684180500,0,2023-05-15 19:55:00,289.029998,289.690002,288.910003,289.589996,978796.0
1684243800,0,2023-05-16 13:30:00,288.410003,290.850006,288.320007,290.684997,1486207.0
1684244100,0,2023-05-16 13:35:00,290.609985,290.899993,289.75,290.825012,786914.0
1684244400,0,2023-05-16 13:40:00,290.827514,291.619995,290.600006,291.304992,1054145.0
1684244700,0,2023-05-16 13:45:00,291.350006,293.0,291.350006,292.144989,1339500.0
1684245000,0,2023-05-16 13:50:00,292.109985,292.880004,291.600006,291.940002,821544.0
1684245300,0,2023-05-16 13:55:00,291.950012,292.880004,291.600006,292.795013,660236.0
1684245600,0,2023-05-16 14:00:00,292.769989,293.0,292.212005,292.760314,662024.0
1684245900,0,2023-05-16 14:05:00,292.740509,292.848693,291.869995,291.970001,616630.0
1684246200,0,2023-05-16 14:10:00,291.98999,292.0,290.779998,291.085113,814206.0
1684246500,0,2023-05-16 14:15:00,291.065002,292.0,290.970001,291.934997,601224.0
1684246800,0,2023-05-16 14:20:00,291.929992,291.950012,291.130004,291.410003,385099.0
1684247100,0,2023-05-16 14:25:00,291.399993,292.329986,291.240112,292.220092,439508.0
1684247400,0,2023-05-16 14:30:00,292.25,292.890014,292.07019,292.540008,552972.0
1684247700,0,2023-05-16 14:35:00,292.558013,292.73999,291.75,292.079986,359812.0
1684248000,0,2023-05-16 14:40:00,292.082,292.459991,291.890014,292.252014,260691.0
1684248300,0,2023-05-16 14:45:00,292.23999,292.959991,292.165008,292.584594,393639.0
1684248600,0,2023-05-16 14:50:00,292.575012,292.880004,292.160003,292.654998,322342.0
1684248900,0,2023-05-16 14:55:00,292.660797,293.579986,292.640289,293.0596,772549.0
1684249200,0,2023-05-16 15:00:00,293.035003,293.44989,292.98999,293.390014,342220.0
1684249500,0,2023-05-16 15:05:00,293.370086,293.850006,293.242492,293.756408,442644.0
1684249800,0,2023-05-16 15:10:00,293.765197,294.839996,293.690002,294.799987,889907.0
1684250100,0,2023-05-16 15:15:00,294.809997,295.260009,294.700012,294.850006,1071262.0
1684250400,0,2023-05-16 15:20:00,294.829986,295.049987,294.220001,294.649993,492004.0
1684250700,0,2023-05-16 15:25:00,294.654998,295.25,294.350006,295.140014,551505.0
1684251000,0,2023-05-16 15:30:00,295.140014,295.190002,294.709991,294.851501,321067.0
1684251300,0,2023-05-16 15:35:00,294.86499,295.0,294.160003,294.589599,458509.0
1684251600,0,2023-05-16 15:40:00,294.600006,295.149993,294.310089,295.149902,379507.0
1684251900,0,2023-05-16 15:45:00,295.130004,295.329986,294.720001,295.059509,390147.0
1684252200,0,2023-05-16 15:50:00,295.019989,295.859985,294.869995,295.839996,457354.0
1684252500,0,2023-05-16 15:55:00,295.850006,296.25,295.746093,296.125,642477.0
1684252800,0,2023-05-16 16:00:00,296.125,296.139892,295.640014,296.059997,475753.0
1684253100,0,2023-05-16 16:05:00,296.059997,296.920013,295.899993,296.899993,754420.0
1684253400,0,2023-05-16 16:10:00,296.899993,297.170013,296.549987,296.75,836298.0
1684253700,0,2023-05-16 16:15:00,296.762512,297.109985,296.630004,296.769897,449139.0
1684254000,0,2023-05-16 16:20:00,296.769897,296.859893,295.899993,296.619903,562015.0
1684254300,0,2023-05-16 16:25:00,296.619995,297.059997,296.28009,296.660003,476495.0
1684254600,0,2023-05-16 16:30:00,296.630004,297.029998,296.48999,296.829986,295904.0
1684254900,0,2023-05-16 16:35:00,296.820007,297.06781,296.600006,297.06781,265947.0
1684255200,0,2023-05-16 16:40:00,297.068511,297.290008,296.75,297.260101,359798.0
1684255500,0,2023-05-16 16:45:00,297.279998,297.529998,297.079986,297.304992,511371.0
1684255800,0,2023-05-16 16:50:00,297.299987,297.700012,297.279998,297.440093,444019.0
1684256100,0,2023-05-16 16:55:00,297.470001,298.158996,297.381713,298.158996,638200.0
1684256400,0,2023-05-16 17:00:00,298.160003,298.700012,298.071014,298.071014,907094.0
1684256700,0,2023-05-16 17:05:00,298.059997,298.067504,297.399993,297.681304,548532.0
1684257000,0,2023-05-16 17:10:00,297.695007,297.695007,296.98999,297.015594,522389.0
1684257300,0,2023-05-16 17:15:00,297.040008,297.339904,296.75,296.940002,553041.0
1684257600,0,2023-05-16 17:20:00,296.907592,297.239685,296.600006,296.790008,498434.0
1684257900,0,2023-05-16 17:25:00,296.819885,297.019989,296.260101,296.387603,534740.0
1684258200,0,2023-05-16 17:30:00,296.380004,296.630004,296.140014,296.630004,438715.0
1684258500,0,2023-05-16 17:35:00,296.640014,296.670013,295.609985,295.700012,506008.0
1684258800,0,2023-05-16 17:40:00,295.699493,296.124786,295.559997,295.850006,432141.0
1684259100,0,2023-05-16 17:45:00,295.825012,296.64859,295.73999,296.420104,486110.0
1684259400,0,2023-05-16 17:50:00,296.459991,296.470001,295.73999,295.799987,448456.0
1684259700,0,2023-05-16 17:55:00,295.769989,296.11499,295.369995,295.570007,452252.0
1684260000,0,2023-05-16 18:00:00,295.579986,295.779998,295.010009,295.23001,427478.0
1684260300,0,2023-05-16 18:05:00,295.23001,295.779998,295.141296,295.609985,399247.0
1684260600,0,2023-05-16 18:10:00,295.59439,296.059997,295.279998,295.869995,408373.0
1684260900,0,2023-05-16 18:15:00,295.869995,296.369995,295.549987,296.290008,385580.0
1684261200,0,2023-05-16 18:20:00,296.290008,296.48001,295.970001,296.320007,374842.0
1684261500,0,2023-05-16 18:25:00,296.320007,296.570007,296.070007,296.370391,262789.0
1684261800,0,2023-05-16 18:30:00,296.359985,296.384796,295.0,295.0,555535.0
1684262100,0,2023-05-16 18:35:00,295.007904,295.299896,294.609985,295.140014,471701.0
1684262400,0,2023-05-16 18:40:00,295.125885,295.829803,294.98001,295.725006,429076.0
1684262700,0,2023-05-16 18:45:00,295.724395,296.0,295.554992,295.880004,281212.0
1684263000,0,2023-05-16 18:50:00,295.859985,296.089996,295.760009,295.839996,289017.0
1684263300,0,2023-05-16 18:55:00,295.859985,295.910003,295.140014,295.269989,370096.0
1684263600,0,2023-05-16 19:00:00,295.210113,295.290008,294.859985,294.98001,399734.0
1684263900,0,2023-05-16 19:05:00,295.0,295.019989,294.100006,294.220611,560685.0
1684264200,0,2023-05-16 19:10:00,294.231414,294.918487,294.120086,294.670013,460628.0
1684264500,0,2023-05-16 19:15:00,294.690002,294.73999,293.809997,293.839996,378929.0
1684264800,0,2023-05-16 19:20:00,293.829986,293.829986,293.149993,293.809997,754587.0
1684265100,0,2023-05-16 19:25:00,293.809997,294.350006,293.748596,293.98999,459838.0
1684265400,0,2023-05-16 19:30:00,293.959991,294.220001,293.670013,293.899993,378597.0
1684265700,0,2023-05-16 19:35:00,293.899993,293.929992,293.260009,293.440002,390083.0
1684266000,0,2023-05-16 19:40:00,293.438507,293.660003,293.010009,293.100006,621732.0
1684266300,0,2023-05-16 19:45:00,293.070007,293.450012,292.959991,292.98001,648688.0
1684266600,0,2023-05-16 19:50:00,293.019989,293.23001,292.130004,292.306884,889280.0
1684266900,0,2023-05-16 19:55:00,292.299987,292.380004,291.839996,292.109985,1246791.0
1684330200,0,2023-05-17 13:30:00,295.25,296.100006,294.549987,294.570007,1930399.0
1684330500,0,2023-05-17 13:35:00,294.630004,296.149993,294.300109,295.569305,903523.0
1684330800,0,2023-05-17 13:40:00,295.569305,296.380004,295.230102,295.690002,773524.0
1684331100,0,2023-05-17 13:45:00,295.700012,295.760009,294.701293,295.350006,861090.0
1684331400,0,2023-05-17 13:50:00,295.315002,296.200012,295.25,295.610198,901358.0
1684331700,0,2023-05-17 13:55:00,295.640014,295.880004,294.950012,295.410003,515378.0
1684332000,0,2023-05-17 14:00:00,295.399993,295.75,295.111511,295.410003,576830.0
1684332300,0,2023-05-17 14:05:00,295.420013,297.070007,295.269989,297.040008,927733.0
1684332600,0,2023-05-17 14:10:00,297.029998,297.649993,297.0,297.554992,690156.0
1684332900,0,2023-05-17 14:15:00,297.554992,298.529998,297.23001,298.410003,875093.0
1684333200,0,2023-05-17 14:20:00,298.420013,298.5,297.48001,297.600006,746384.0
1684333500,0,2023-05-17 14:25:00,297.630004,298.130004,297.459991,297.98999,520660.0
1684333800,0,2023-05-17 14:30:00,297.992095,298.170013,297.03009,297.269989,486197.0
1684334100,0,2023-05-17 14:35:00,297.290008,297.569885,296.75,297.240112,457630.0
1684334400,0,2023-05-17 14:40:00,297.269989,297.510009,296.770294,296.959991,404388.0
1684334700,0,2023-05-17 14:45:00,296.992309,297.209899,296.440002,297.130004,483197.0
1684335000,0,2023-05-17 14:50:00,297.135009,297.299987,296.679992,297.25,476970.0
1684335300,0,2023-05-17 14:55:00,297.255004,298.040008,296.940002,297.779998,540863.0
1684335600,0,2023-05-17 15:00:00,297.820007,297.929992,297.369995,297.700012,346948.0
1684335900,0,2023-05-17 15:05:00,297.698486,298.029998,297.190002,297.334991,348258.0
1684336200,0,2023-05-17 15:10:00,297.329986,297.679992,297.119995,297.600006,309080.0
1684336500,0,2023-05-17 15:15:00,297.600006,298.200012,296.920013,297.279998,482490.0
1684336800,0,2023-05-17 15:20:00,297.269989,297.369995,296.260009,297.14859,490314.0
1684337100,0,2023-05-17 15:25:00,297.100006,297.279998,296.600006,297.223693,284528.0
1684337400,0,2023-05-17 15:30:00,297.220001,297.440002,296.820007,297.079986,292762.0
1684337700,0,2023-05-17 15:35:00,297.049987,297.609893,297.010101,297.559997,261231.0
1684338000,0,2023-05-17 15:40:00,297.568389,298.0,297.526794,297.920013,360158.0
1684338300,0,2023-05-17 15:45:00,297.950012,298.200012,297.529998,297.540008,387925.0
1684338600,0,2023-05-17 15:50:00,297.549987,297.820007,297.310089,297.470001,264908.0
1684338900,0,2023-05-17 15:55:00,297.480987,298.0,297.369995,297.890014,326173.0
1684339200,0,2023-05-17 16:00:00,297.880004,297.98001,297.100006,297.320098,397216.0
1684339500,0,2023-05-17 16:05:00,297.309997,297.769989,297.23999,297.7695,300383.0
1684339800,0,2023-05-17 16:10:00,297.769287,297.919891,297.48999,297.799987,216869.0
1684340100,0,2023-05-17 16:15:00,297.799987,297.889892,297.370086,297.48999,254192.0
1684340400,0,2023-05-17 16:20:00,297.5,298.010009,297.28009,297.959899,316734.0
1684340700,0,2023-05-17 16:25:00,297.936096,298.019989,297.709991,297.831909,216173.0
1684341000,0,2023-05-17 16:30:00,297.795013,298.25,297.718688,298.110992,314743.0
1684341300,0,2023-05-17 16:35:00,298.119995,298.269989,297.906005,298.134185,212824.0
1684341600,0,2023-05-17 16:40:00,298.179992,298.540008,298.144989,298.491302,406027.0
1684341900,0,2023-05-17 16:45:00,298.48001,298.75,298.399993,298.600006,394050.0
1684342200,0,2023-05-17 16:50:00,298.579986,299.089996,298.48001,299.06781,591268.0
1684342500,0,2023-05-17 16:55:00,299.100006,299.220001,298.720001,298.869995,439281.0
1684342800,0,2023-05-17 17:00:00,298.880004,299.48999,298.709991,299.286285,568899.0
1684343100,0,2023-05-17 17:05:00,299.299987,299.829986,299.299987,299.679901,574029.0
1684343400,0,2023-05-17 17:10:00,299.640014,299.98001,299.520599,299.857788,621858.0
1684343700,0,2023-05-17 17:15:00,299.869995,300.0,299.709991,299.799987,491672.0
1684344000,0,2023-05-17 17:20:00,299.790008,300.0,299.760009,299.929992,399789.0
1684344300,0,2023-05-17 17:25:00,299.950012,300.0,299.890014,299.959991,460554.0
1684344600,0,2023-05-17 17:30:00,299.98999,300.0,299.410003,299.640014,530650.0
1684344900,0,2023-05-17 17:35:00,299.651489,299.929992,299.350006,299.910003,486661.0
1684345200,0,2023-05-17 17:40:00,299.894989,300.0,299.769989,299.940002,502859.0
1684345500,0,2023-05-17 17:45:00,299.958496,300.818603,299.899993,300.299987,1514824.0
1684345800,0,2023-05-17 17:50:00,300.290008,300.75,300.23001,300.3302,460807.0
1684346100,0,2023-05-17 17:55:00,300.359985,300.75,300.339996,300.585388,374871.0
1684346400,0,2023-05-17 18:00:00,300.565002,300.600006,299.73999,300.057891,471343.0
1684346700,0,2023-05-17 18:05:00,300.070007,300.220001,299.850097,300.0,420432.0
1684347000,0,2023-05-17 18:10:00,299.970001,300.109985,299.660095,299.959991,378074.0
1684347300,0,2023-05-17 18:15:00,299.959991,300.160003,299.850402,300.075714,276382.0
1684347600,0,2023-05-17 18:20:00,300.083587,300.940002,300.0,300.936004,522655.0
1684347900,0,2023-05-17 18:25:00,300.899993,300.920013,300.220001,300.454986,392389.0
1684348200,0,2023-05-17 18:30:00,300.470001,300.679992,299.977813,300.109985,410510.0
1684348500,0,2023-05-17 18:35:00,300.119995,300.5,300.119995,300.309997,318688.0
1684348800,0,2023-05-17 18:40:00,300.309997,300.429901,299.709991,299.799987,335847.0
1684349100,0,2023-05-17 18:45:00,299.799987,300.23999,299.48001,300.149993,465201.0
1684349400,0,2023-05-17 18:50:00,300.140014,300.25,299.830108,300.109985,267929.0
1684349700,0,2023-05-17 18:55:00,300.125,300.2229,299.890014,300.053588,231889.0
1684350000,0,2023-05-17 19:00:00,300.070007,300.369903,299.689086,300.288787,376367.0
1684350300,0,2023-05-17 19:05:00,300.25,300.984985,300.179992,300.880004,567048.0
1684350600,0,2023-05-17 19:10:00,300.880004,301.339996,300.839996,301.220001,569934.0
1684350900,0,2023-05-17 19:15:00,301.200012,301.459991,300.98001,301.299896,562716.0
1684351200,0,2023-05-17 19:20:00,301.299987,301.399993,300.609985,300.894989,519539.0
1684351500,0,2023-05-17 19:25:00,300.912689,301.220001,300.786987,300.920013,352646.0
1684351800,0,2023-05-17 19:30:00,300.93991,301.349914,300.721496,300.804992,432704.0
1684352100,0,2023-05-17 19:35:00,300.790008,301.019989,300.510009,300.901306,552641.0
1684352400,0,2023-05-17 19:40:00,300.940002,301.089996,300.670013,300.959991,407753.0
1684352700,0,2023-05-17 19:45:00,300.950012,301.880004,300.880004,301.829986,791948.0
1684353000,0,2023-05-17 19:50:00,301.809997,301.869995,301.347106,301.359985,707452.0
1684353300,0,2023-05-17 19:55:00,301.339996,301.98999,301.339996,301.850006,1199272.0
1684416600,0,2023-05-18 13:30:00,304.100006,305.950012,303.200012,305.73001,3287318.0
1684416900,0,2023-05-18 13:35:00,305.819885,308.109985,305.670013,308.054992,2017980.0
1684417200,0,2023-05-18 13:40:00,308.054992,308.200012,306.649993,307.48999,1597285.0
1684417500,0,2023-05-18 13:45:00,307.494995,308.319885,306.899993,307.220001,1097987.0
1684417800,0,2023-05-18 13:50:00,307.229888,307.229888,305.825012,306.839996,1071958.0
1684418100,0,2023-05-18 13:55:00,306.880004,308.070007,306.519989,307.969909,802076.0
1684418400,0,2023-05-18 14:00:00,307.945007,309.209991,307.568603,308.665405,1348299.0
1684418700,0,2023-05-18 14:05:00,308.678009,309.799987,308.570007,309.420013,1257953.0
1684419000,0,2023-05-18 14:10:00,309.424987,309.7695,308.839996,309.035003,903080.0
1684419300,0,2023-05-18 14:15:00,309.029998,309.489898,308.700012,309.160003,659686.0
1684419600,0,2023-05-18 14:20:00,309.200012,310.279998,309.193298,309.859985,1168465.0
1684419900,0,2023-05-18 14:25:00,309.86911,310.769989,309.799987,310.73999,1056275.0
1684420200,0,2023-05-18 14:30:00,310.73999,311.089996,310.420013,310.640014,887859.0
1684420500,0,2023-05-18 14:35:00,310.640014,311.369995,310.25,311.358184,866448.0
1684420800,0,2023-05-18 14:40:00,311.339996,311.382904,310.113189,310.526092,955481.0
1684421100,0,2023-05-18 14:45:00,310.48001,311.010009,310.019989,310.940002,698519.0
1684421400,0,2023-05-18 14:50:00,310.954986,311.190002,310.570007,311.100006,557744.0
1684421700,0,2023-05-18 14:55:00,311.089996,311.359985,310.350006,311.312713,702120.0
1684422000,0,2023-05-18 15:00:00,311.315002,312.799987,311.174987,312.459991,1271155.0
1684422300,0,2023-05-18 15:05:00,312.440002,313.130004,312.284301,313.079986,842772.0
1684422600,0,2023-05-18 15:10:00,313.079986,313.5,312.970001,313.135009,966183.0
1684422900,0,2023-05-18 15:15:00,313.180511,313.519989,313.130004,313.345001,810057.0
1684423200,0,2023-05-18 15:20:00,313.350006,314.647705,312.929992,314.540008,1285639.0
1684423500,0,2023-05-18 15:25:00,314.535003,316.0,314.25,315.73001,1760976.0
1684423800,0,2023-05-18 15:30:00,315.700012,316.350006,315.299987,315.727294,1370971.0
1684424100,0,2023-05-18 15:35:00,315.735992,317.0,315.329986,316.519989,1249245.0
1684424400,0,2023-05-18 15:40:00,316.569,316.950012,316.024505,316.100006,1008838.0
1684424700,0,2023-05-18 15:45:00,316.119598,317.279998,316.019989,316.815002,1187168.0
1684425000,0,2023-05-18 15:50:00,316.824188,318.23999,316.550109,317.258087,1266910.0
1684425300,0,2023-05-18 15:55:00,317.259887,317.5,315.73001,316.299987,1292829.0
1684425600,0,2023-05-18 16:00:00,316.299987,316.600006,315.600006,315.899993,809858.0
1684425900,0,2023-05-18 16:05:00,315.948394,316.040008,314.850006,315.274993,1187132.0
1684426200,0,2023-05-18 16:10:00,315.269989,316.149993,314.549987,314.624114,833153.0
1684426500,0,2023-05-18 16:15:00,314.640014,315.119903,313.829986,313.910003,1001164.0
1684426800,0,2023-05-18 16:20:00,313.903808,314.309997,313.290008,314.101287,1093796.0
1684427100,0,2023-05-18 16:25:00,314.100006,314.233093,313.160003,313.573211,691984.0
1684427400,0,2023-05-18 16:30:00,313.600006,314.440002,313.299987,314.290008,704905.0
1684427700,0,2023-05-18 16:35:00,314.290008,314.409912,313.420013,313.885009,594445.0
1684428000,0,2023-05-18 16:40:00,313.885009,313.885009,312.519989,312.840606,689635.0
1684428300,0,2023-05-18 16:45:00,312.899993,314.059997,312.829986,313.953308,691098.0
1684428600,0,2023-05-18 16:50:00,313.910003,315.059997,313.570007,315.05191,856789.0
1684428900,0,2023-05-18 16:55:00,315.029998,315.059997,314.144989,314.929992,632748.0
1684429200,0,2023-05-18 17:00:00,314.928314,316.064605,314.908386,315.930206,945213.0
1684429500,0,2023-05-18 17:05:00,315.950012,316.429992,315.649993,315.91809,719707.0
1684429800,0,2023-05-18 17:10:00,315.910095,315.934997,315.019989,315.394989,546150.0
1684430100,0,2023-05-18 17:15:00,315.420013,316.209991,315.380004,316.055389,545305.0
1684430400,0,2023-05-18 17:20:00,316.066711,316.312011,315.660003,316.271514,451453.0
1684430700,0,2023-05-18 17:25:00,316.2565,316.920013,315.399993,315.48001,993182.0
1684431000,0,2023-05-18 17:30:00,315.5,316.329986,315.25,316.319885,438850.0
1684431300,0,2023-05-18 17:35:00,316.288787,316.570007,315.470001,315.59259,536974.0
1684431600,0,2023-05-18 17:40:00,315.609985,315.869995,314.9216,314.929992,460422.0
1684431900,0,2023-05-18 17:45:00,314.959899,314.972503,314.089996,314.140014,613128.0
1684432200,0,2023-05-18 17:50:00,314.100006,314.119995,312.970001,313.070007,669411.0
1684432500,0,2023-05-18 17:55:00,313.049987,313.320007,312.5,312.73001,715069.0
1684432800,0,2023-05-18 18:00:00,312.720001,313.25,312.606994,313.019989,568379.0
1684433100,0,2023-05-18 18:05:00,312.994995,313.669891,312.535003,313.410003,621180.0
1684433400,0,2023-05-18 18:10:00,313.429992,313.640014,313.045013,313.609985,543759.0
1684433700,0,2023-05-18 18:15:00,313.619995,314.25,313.619995,314.170104,565217.0
1684434000,0,2023-05-18 18:20:00,314.170013,314.450012,314.100006,314.309997,497272.0
1684434300,0,2023-05-18 18:25:00,314.320007,314.450012,313.760009,313.795013,530120.0
1684434600,0,2023-05-18 18:30:00,313.820007,314.75,313.820007,314.534698,551440.0
1684434900,0,2023-05-18 18:35:00,314.559997,315.089996,314.360107,315.059997,651719.0
1684435200,0,2023-05-18 18:40:00,315.049987,315.642089,315.01831,315.463989,658483.0
1684435500,0,2023-05-18 18:45:00,315.461608,316.0,315.140014,315.840087,742608.0
1684435800,0,2023-05-18 18:50:00,315.869995,316.130004,315.630004,315.765014,543416.0
1684436100,0,2023-05-18 18:55:00,315.769989,316.75,315.609985,316.709991,775522.0
1684436400,0,2023-05-18 19:00:00,316.754211,316.880004,316.070007,316.380004,680711.0
1684436700,0,2023-05-18 19:05:00,316.359985,316.700012,316.100097,316.671295,462788.0
1684437000,0,2023-05-18 19:10:00,316.700012,317.269897,316.542999,317.173004,736505.0
1684437300,0,2023-05-18 19:15:00,317.160003,318.279998,317.160003,318.066802,1132461.0
1684437600,0,2023-05-18 19:20:00,318.099914,318.140014,316.950012,317.169494,825114.0
1684437900,0,2023-05-18 19:25:00,317.23001,317.369995,317.029998,317.170013,722522.0
1684438200,0,2023-05-18 19:30:00,317.170013,317.190002,316.160095,316.420013,823049.0
1684438500,0,2023-05-18 19:35:00,316.420013,316.939697,315.619995,315.640106,1010516.0
1684438800,0,2023-05-18 19:40:00,315.640014,316.390014,315.580108,315.98999,851040.0
1684439100,0,2023-05-18 19:45:00,316.0,317.139099,315.98999,317.139099,1065427.0
1684439400,0,2023-05-18 19:50:00,317.13211,317.75,316.5,316.661499,1247150.0
1684439700,0,2023-05-18 19:55:00,316.660003,317.450012,316.649993,316.779998,1624816.0
1684503000,0,2023-05-19 13:30:00,315.359985,315.799987,313.380096,313.396789,2924124.0
1684503300,0,2023-05-19 13:35:00,313.394989,313.859985,312.429992,313.160003,1280420.0
1684503600,0,2023-05-19 13:40:00,313.231903,315.549987,313.179992,314.910003,1400602.0
1684503900,0,2023-05-19 13:45:00,314.920013,315.100006,311.690002,311.690307,1449842.0
1684504200,0,2023-05-19 13:50:00,311.690307,312.339996,310.670013,310.755004,1555355.0
1684504500,0,2023-05-19 13:55:00,310.725006,312.48999,310.690002,312.47879,936044.0
1684504800,0,2023-05-19 14:00:00,312.440002,312.459991,310.709991,311.854614,1009645.0
1684505100,0,2023-05-19 14:05:00,311.899993,311.899993,310.490692,311.217102,942214.0
1684505400,0,2023-05-19 14:10:00,311.269989,311.729888,310.359985,311.244995,839324.0
1684505700,0,2023-05-19 14:15:00,311.25,312.249908,311.130004,312.029998,736323.0
1684506000,0,2023-05-19 14:20:00,312.049987,313.049987,312.010009,312.75,777753.0
1684506300,0,2023-05-19 14:25:00,312.734985,312.98001,311.450012,311.640014,711047.0
1684506600,0,2023-05-19 14:30:00,311.589996,312.0,311.299987,311.649993,639351.0
1684506900,0,2023-05-19 14:35:00,311.658813,311.829986,310.679992,311.220001,550776.0
1684507200,0,2023-05-19 14:40:00,311.202087,311.628906,310.720001,311.269989,503456.0
1684507500,0,2023-05-19 14:45:00,311.230804,311.269989,309.899993,310.269989,969874.0
1684507800,0,2023-05-19 14:50:00,310.25,310.73001,309.769989,309.867095,679144.0
1684508100,0,2023-05-19 14:55:00,309.880004,310.369995,309.160003,309.86499,829008.0
1684508400,0,2023-05-19 15:00:00,309.845489,311.19989,309.510009,310.923095,682100.0
1684508700,0,2023-05-19 15:05:00,310.940002,311.369995,310.220092,311.10501,677039.0
1684509000,0,2023-05-19 15:10:00,311.070007,311.790008,310.75,311.640014,807884.0
1684509300,0,2023-05-19 15:15:00,311.589996,312.649993,311.020111,312.070007,815813.0
1684509600,0,2023-05-19 15:20:00,312.070007,313.200012,311.804992,312.98001,720272.0
1684509900,0,2023-05-19 15:25:00,313.005004,313.48999,311.450012,311.450012,882839.0
1684510200,0,2023-05-19 15:30:00,311.429992,311.839202,310.940002,311.659912,541793.0
1684510500,0,2023-05-19 15:35:00,311.660003,311.709899,310.510009,311.060089,635546.0
1684510800,0,2023-05-19 15:40:00,311.100006,311.880004,310.720001,311.812286,495178.0
1684511100,0,2023-05-19 15:45:00,311.829986,313.100006,311.670104,313.049987,643872.0
1684511400,0,2023-05-19 15:50:00,313.059997,313.089996,312.420013,312.876007,661089.0
1684511700,0,2023-05-19 15:55:00,312.869995,313.200012,312.299987,312.631896,537335.0
1684512000,0,2023-05-19 16:00:00,312.630004,313.074188,311.690002,312.190093,422151.0
1684512300,0,2023-05-19 16:05:00,312.225006,312.459991,311.859985,312.200012,330061.0
1684512600,0,2023-05-19 16:10:00,312.23001,312.845001,312.07019,312.578186,282315.0
1684512900,0,2023-05-19 16:15:00,312.589996,314.579986,312.559997,314.214996,1175703.0
1684513200,0,2023-05-19 16:20:00,314.179992,314.649993,313.959991,314.170013,499695.0
1684513500,0,2023-05-19 16:25:00,314.1492,314.534484,313.799987,313.859985,397483.0
1684513800,0,2023-05-19 16:30:00,313.840789,313.850006,313.220001,313.429992,465956.0
1684514100,0,2023-05-19 16:35:00,313.429992,314.559997,313.359985,314.445007,418567.0
1684514400,0,2023-05-19 16:40:00,314.450012,314.779998,314.109985,314.632293,439106.0
1684514700,0,2023-05-19 16:45:00,314.600006,314.98001,314.450012,314.709991,414991.0
1684515000,0,2023-05-19 16:50:00,314.725006,314.739898,313.970001,314.329986,360761.0
1684515300,0,2023-05-19 16:55:00,314.324401,314.329986,313.029998,313.322113,458779.0
1684515600,0,2023-05-19 17:00:00,313.339904,313.510009,312.950012,313.234985,343091.0
1684515900,0,2023-05-19 17:05:00,313.200012,313.440002,312.660003,312.726715,354541.0
1684516200,0,2023-05-19 17:10:00,312.670013,312.739898,312.240112,312.630889,386120.0
1684516500,0,2023-05-19 17:15:00,312.679992,313.049987,312.440002,312.592895,396889.0
1684516800,0,2023-05-19 17:20:00,312.618713,313.579895,312.299987,313.440002,315226.0
1684517100,0,2023-05-19 17:25:00,313.429992,313.4794,312.75,313.174987,224414.0
1684517400,0,2023-05-19 17:30:00,313.190002,313.339111,312.779998,313.279998,205080.0
1684517700,0,2023-05-19 17:35:00,313.265014,313.329986,312.736785,312.935913,224711.0
1684518000,0,2023-05-19 17:40:00,312.940002,313.206085,312.820007,313.154113,180201.0
1684518300,0,2023-05-19 17:45:00,313.119995,313.130004,312.519989,312.769989,240178.0
1684518600,0,2023-05-19 17:50:00,312.740112,312.743286,312.429992,312.489898,200270.0
1684518900,0,2023-05-19 17:55:00,312.464996,312.794708,312.170013,312.25,224967.0
1684519200,0,2023-05-19 18:00:00,312.269989,312.329986,311.5,311.700012,424577.0
1684519500,0,2023-05-19 18:05:00,311.73999,311.73999,311.220001,311.299987,251253.0
1684519800,0,2023-05-19 18:10:00,311.279998,311.679992,311.140014,311.394989,288636.0
1684520100,0,2023-05-19 18:15:00,311.369995,312.339996,311.130004,312.3255,365702.0
1684520400,0,2023-05-19 18:20:00,312.299987,312.570007,312.200012,312.440002,296826.0
1684520700,0,2023-05-19 18:25:00,312.404998,312.470001,311.950012,312.234985,267367.0
1684521000,0,2023-05-19 18:30:00,312.209991,312.209991,311.809997,312.03009,243336.0
1684521300,0,2023-05-19 18:35:00,312.019989,312.181213,311.700012,312.049987,229909.0
1684521600,0,2023-05-19 18:40:00,312.1138,312.389892,311.890014,312.295013,212113.0
1684521900,0,2023-05-19 18:45:00,312.279998,312.279998,311.690002,311.880004,233082.0
1684522200,0,2023-05-19 18:50:00,311.877502,312.836212,311.877502,312.760009,420628.0
1684522500,0,2023-05-19 18:55:00,312.73001,313.149993,312.679199,312.979187,356891.0
1684522800,0,2023-05-19 19:00:00,312.984985,313.369995,312.960113,313.070007,398802.0
1684523100,0,2023-05-19 19:05:00,313.059997,313.229888,312.570007,312.73999,291791.0
1684523400,0,2023-05-19 19:10:00,312.734985,313.040008,312.660003,312.994995,291573.0
1684523700,0,2023-05-19 19:15:00,312.98999,313.344696,312.899993,313.130004,342839.0
1684524000,0,2023-05-19 19:20:00,313.130004,313.158996,312.399993,312.602294,394419.0
1684524300,0,2023-05-19 19:25:00,312.670013,312.839691,312.510009,312.679992,258436.0
1684524600,0,2023-05-19 19:30:00,312.670013,312.859985,312.570007,312.695007,289575.0
1684524900,0,2023-05-19 19:35:00,312.720001,313.309997,312.720001,313.154998,371907.0
1684525200,0,2023-05-19 19:40:00,313.170013,313.329895,312.930114,313.135009,352465.0
1684525500,0,2023-05-19 19:45:00,313.149993,313.23001,312.73001,313.169891,417174.0
1684525800,0,2023-05-19 19:50:00,313.109985,313.299987,312.799987,313.079986,556833.0
1684526100,0,2023-05-19 19:55:00,312.98001,313.049987,312.48999,312.635009,862989.0
1684762200,0,2023-05-22 13:30:00,309.010009,310.5,308.170013,308.850006,2782196.0
1684762500,0,2023-05-22 13:35:00,308.915008,309.019989,306.799987,307.720001,1472294.0
1684762800,0,2023-05-22 13:40:00,307.785003,309.959991,307.640014,309.295013,1141344.0
1684763100,0,2023-05-22 13:45:00,309.234985,310.679992,307.950012,310.478393,1113052.0
1684763400,0,2023-05-22 13:50:00,310.483398,312.679992,310.441314,312.417297,1457778.0
1684763700,0,2023-05-22 13:55:00,312.399993,313.625,312.279998,312.799987,1171813.0
1684764000,0,2023-05-22 14:00:00,312.859985,313.869903,312.210113,312.755004,919558.0
1684764300,0,2023-05-22 14:05:00,312.700012,313.119995,310.709991,311.529907,832324.0
1684764600,0,2023-05-22 14:10:00,311.459991,312.600006,311.369995,312.407592,729904.0
1684764900,0,2023-05-22 14:15:00,312.399993,313.559997,312.220092,313.450012,679140.0
1684765200,0,2023-05-22 14:20:00,313.359985,315.200012,313.260009,314.907104,1440340.0
1684765500,0,2023-05-22 14:25:00,314.899993,315.179992,313.929992,313.951293,807142.0
1684765800,0,2023-05-22 14:30:00,313.950012,314.700012,313.620086,313.850006,573520.0
1684766100,0,2023-05-22 14:35:00,313.869995,314.0,313.070098,313.595001,474920.0
1684766400,0,2023-05-22 14:40:00,313.529998,313.759887,312.720001,313.135009,447424.0
1684766700,0,2023-05-22 14:45:00,313.079986,313.839996,312.679992,313.450012,508677.0
1684767000,0,2023-05-22 14:50:00,313.499114,313.499114,312.420013,313.015014,443581.0
1684767300,0,2023-05-22 14:55:00,312.98001,313.859985,312.320007,313.720001,582571.0
1684767600,0,2023-05-22 15:00:00,313.725006,313.920013,313.160003,313.5,325802.0
1684767900,0,2023-05-22 15:05:00,313.499908,313.714294,312.929992,313.339996,328080.0
1684768200,0,2023-05-22 15:10:00,313.369995,313.529998,312.899993,312.980102,240709.0
1684768500,0,2023-05-22 15:15:00,312.98999,313.320007,312.869995,313.015991,231374.0
1684768800,0,2023-05-22 15:20:00,313.0,313.950012,312.770111,313.940002,377206.0
1684769100,0,2023-05-22 15:25:00,313.920013,314.0,313.200012,313.526885,333664.0
1684769400,0,2023-05-22 15:30:00,313.540008,313.683013,312.600097,312.683197,312367.0
1684769700,0,2023-05-22 15:35:00,312.67279,312.919891,311.910095,312.217193,442830.0
1684770000,0,2023-05-22 15:40:00,312.200012,312.479888,311.870391,312.089996,291311.0
1684770300,0,2023-05-22 15:45:00,312.079986,312.700012,311.829986,312.630004,391863.0
1684770600,0,2023-05-22 15:50:00,312.630096,313.026,312.510009,312.850006,333151.0
1684770900,0,2023-05-22 15:55:00,312.850006,313.019897,312.420013,312.508392,315096.0
1684771200,0,2023-05-22 16:00:00,312.48999,313.25,312.390014,313.23999,298538.0
1684771500,0,2023-05-22 16:05:00,313.214996,313.269897,312.850006,313.059112,248113.0
1684771800,0,2023-05-22 16:10:00,313.109985,313.609985,312.920013,313.529998,359763.0
1684772100,0,2023-05-22 16:15:00,313.535003,313.600006,313.160003,313.407104,263010.0
1684772400,0,2023-05-22 16:20:00,313.429992,313.429992,312.3302,312.480712,246607.0
1684772700,0,2023-05-22 16:25:00,312.48001,313.029998,312.220001,312.390014,303752.0
1684773000,0,2023-05-22 16:30:00,312.359985,312.700012,311.5,311.635009,568252.0
1684773300,0,2023-05-22 16:35:00,311.649993,312.049987,311.619995,311.774993,321889.0
1684773600,0,2023-05-22 16:40:00,311.720092,312.109985,311.630004,312.037597,247808.0
1684773900,0,2023-05-22 16:45:00,312.029998,312.089996,311.841186,311.970001,215284.0
1684774200,0,2023-05-22 16:50:00,311.98001,312.359985,311.800109,312.079986,223058.0
1684774500,0,2023-05-22 16:55:00,312.076507,312.399993,312.000091,312.399993,153374.0
1684774800,0,2023-05-22 17:00:00,312.41101,312.839996,312.41101,312.700012,242120.0
1684775100,0,2023-05-22 17:05:00,312.679992,313.040008,312.534393,312.613494,222462.0
1684775400,0,2023-05-22 17:10:00,312.624786,312.709991,312.0,312.089996,306418.0
1684775700,0,2023-05-22 17:15:00,312.049987,312.549987,311.708892,312.410003,338933.0
1684776000,0,2023-05-22 17:20:00,312.422302,312.809997,312.305694,312.679992,234825.0
1684776300,0,2023-05-22 17:25:00,312.660095,312.890014,312.540008,312.804992,178137.0
1684776600,0,2023-05-22 17:30:00,312.850006,313.450012,312.839996,313.15921,319233.0
1684776900,0,2023-05-22 17:35:00,313.160003,313.799987,313.089996,313.68991,291266.0
1684777200,0,2023-05-22 17:40:00,313.690002,313.98999,313.600006,313.648986,270249.0
1684777500,0,2023-05-22 17:45:00,313.652709,313.779998,313.179992,313.400085,255068.0
1684777800,0,2023-05-22 17:50:00,313.415008,313.499908,313.170013,313.329986,141865.0
1684778100,0,2023-05-22 17:55:00,313.295013,313.75,313.269989,313.338287,178890.0
1684778400,0,2023-05-22 18:00:00,313.334289,313.649902,313.200103,313.420288,139405.0
1684778700,0,2023-05-22 18:05:00,313.459991,313.5,313.119995,313.409393,129375.0
1684779000,0,2023-05-22 18:10:00,313.380004,313.423309,313.03009,313.290008,144721.0
1684779300,0,2023-05-22 18:15:00,313.260009,313.839996,313.200012,313.649993,220934.0
1684779600,0,2023-05-22 18:20:00,313.625,313.75,313.270111,313.519989,192997.0
1684779900,0,2023-05-22 18:25:00,313.552185,313.789886,313.340087,313.670013,159769.0
1684780200,0,2023-05-22 18:30:00,313.640106,313.681396,313.380004,313.430206,180759.0
1684780500,0,2023-05-22 18:35:00,313.440002,313.48999,313.019989,313.209991,231371.0
1684780800,0,2023-05-22 18:40:00,313.260009,313.570007,313.209991,313.463897,146760.0
1684781100,0,2023-05-22 18:45:00,313.470001,313.5,313.209991,313.470001,133455.0
1684781400,0,2023-05-22 18:50:00,313.5,314.148498,313.429992,313.570007,410858.0
1684781700,0,2023-05-22 18:55:00,313.559997,313.579986,312.790008,313.320007,309472.0
1684782000,0,2023-05-22 19:00:00,313.295013,313.470001,313.029998,313.150909,161991.0
1684782300,0,2023-05-22 19:05:00,313.209991,313.469909,312.950103,313.045013,252731.0
1684782600,0,2023-05-22 19:10:00,313.040008,313.320007,312.952087,313.144989,208635.0
1684782900,0,2023-05-22 19:15:00,313.119995,313.329986,312.850006,313.149993,238275.0
1684783200,0,2023-05-22 19:20:00,313.152404,313.152404,312.48999,312.524993,347929.0
1684783500,0,2023-05-22 19:25:00,312.529998,312.640014,311.970001,312.230102,429085.0
1684783800,0,2023-05-22 19:30:00,312.25,312.48001,311.790008,311.899993,396625.0
1684784100,0,2023-05-22 19:35:00,311.869995,312.029907,311.470001,311.690002,372206.0
1684784400,0,2023-05-22 19:40:00,311.660003,311.709991,311.230285,311.361602,356373.0
1684784700,0,2023-05-22 19:45:00,311.351989,311.790985,311.279998,311.619995,447748.0
1684785000,0,2023-05-22 19:50:00,311.649993,311.790008,311.024993,311.535003,645003.0
1684785300,0,2023-05-22 19:55:00,311.559997,311.899993,311.371307,311.820007,609633.0
1684848600,0,2023-05-23 13:30:00,310.0,312.5,309.902801,311.73999,2140040.0
1684848900,0,2023-05-23 13:35:00,311.73999,312.880004,311.36499,312.117492,969242.0
1684849200,0,2023-05-23 13:40:00,312.149993,312.600006,310.635009,310.720001,780437.0
1684849500,0,2023-05-23 13:45:00,310.720001,311.420013,310.010009,310.387298,800836.0
1684849800,0,2023-05-23 13:50:00,310.390014,311.649993,309.799987,311.5,891576.0
1684850100,0,2023-05-23 13:55:00,311.5,312.23999,311.350006,311.825012,824634.0
1684850400,0,2023-05-23 14:00:00,311.785003,312.519989,311.23999,311.359985,628670.0
1684850700,0,2023-05-23 14:05:00,311.369995,311.5,310.950012,311.350006,439414.0
1684851000,0,2023-05-23 14:10:00,311.359893,311.399902,310.839996,311.029998,404059.0
1684851300,0,2023-05-23 14:15:00,311.035003,312.140014,310.619995,311.901214,556496.0
1684851600,0,2023-05-23 14:20:00,311.875,312.299987,311.320007,311.380004,368821.0
1684851900,0,2023-05-23 14:25:00,311.420013,311.529998,310.899993,311.190887,349674.0
1684852200,0,2023-05-23 14:30:00,311.214996,311.591796,310.549987,311.362304,425908.0
1684852500,0,2023-05-23 14:35:00,311.420013,311.640014,311.029998,311.320007,404370.0
1684852800,0,2023-05-23 14:40:00,311.324707,311.388885,310.720001,310.98999,310107.0
1684853100,0,2023-05-23 14:45:00,310.98001,311.0,310.589996,310.609985,296363.0
1684853400,0,2023-05-23 14:50:00,310.609985,310.619995,309.570007,309.570007,608962.0
1684853700,0,2023-05-23 14:55:00,309.579986,310.23999,309.5,309.940002,402127.0
1684854000,0,2023-05-23 15:00:00,309.950012,310.160003,309.640014,309.74121,367957.0
1684854300,0,2023-05-23 15:05:00,309.762786,310.0,309.279998,309.562011,421804.0
1684854600,0,2023-05-23 15:10:00,309.619995,309.850006,309.23001,309.570007,386177.0
1684854900,0,2023-05-23 15:15:00,309.578704,309.890014,309.320007,309.720001,273121.0
1684855200,0,2023-05-23 15:20:00,309.75,310.5,309.75,310.363586,485906.0
1684855500,0,2023-05-23 15:25:00,310.390014,310.649993,310.200012,310.470001,305829.0
1684855800,0,2023-05-23 15:30:00,310.5,310.519989,309.950012,310.130004,267854.0
1684856100,0,2023-05-23 15:35:00,310.11499,310.11499,309.579986,309.690002,247770.0
1684856400,0,2023-05-23 15:40:00,309.692687,309.760009,309.350006,309.549987,234061.0
1684856700,0,2023-05-23 15:45:00,309.549987,309.549987,308.332794,308.359985,551002.0
1684857000,0,2023-05-23 15:50:00,308.345001,308.350006,307.149993,308.029998,914935.0
1684857300,0,2023-05-23 15:55:00,308.049987,308.799987,307.839996,308.690002,496248.0
1684857600,0,2023-05-23 16:00:00,308.690002,309.100006,308.420013,308.704986,440918.0
1684857900,0,2023-05-23 16:05:00,308.73999,308.73999,308.029998,308.209991,407144.0
1684858200,0,2023-05-23 16:10:00,308.18161,308.5,307.91101,308.359588,347525.0
1684858500,0,2023-05-23 16:15:00,308.329986,308.769287,308.160095,308.726013,305245.0
1684858800,0,2023-05-23 16:20:00,308.748992,308.839996,308.503295,308.75,225937.0
1684859100,0,2023-05-23 16:25:00,308.769989,308.890014,308.310211,308.43991,269444.0
1684859400,0,2023-05-23 16:30:00,308.459899,308.98001,308.149993,308.399902,295150.0
1684859700,0,2023-05-23 16:35:00,308.350006,308.369995,307.320007,307.640014,492261.0
1684860000,0,2023-05-23 16:40:00,307.630004,307.809997,306.950012,307.343994,414613.0
1684860300,0,2023-05-23 16:45:00,307.309997,307.649902,307.019989,307.450103,287561.0
1684860600,0,2023-05-23 16:50:00,307.48001,308.140014,307.329986,307.95169,262300.0
1684860900,0,2023-05-23 16:55:00,307.947204,308.190002,307.660003,307.779998,286572.0
1684861200,0,2023-05-23 17:00:00,307.788909,308.049987,307.200012,307.204711,266400.0
1684861500,0,2023-05-23 17:05:00,307.200012,307.799896,307.130096,307.734985,379261.0
1684861800,0,2023-05-23 17:10:00,307.753204,308.309997,307.700012,308.200012,337616.0
1684862100,0,2023-05-23 17:15:00,308.190002,309.212799,308.149993,309.089996,425257.0
1684862400,0,2023-05-23 17:20:00,309.075012,309.229888,308.800109,309.054992,315974.0
1684862700,0,2023-05-23 17:25:00,309.059997,309.229888,308.579986,308.675811,350216.0
1684863000,0,2023-05-23 17:30:00,308.625,308.625,307.904998,307.904998,359970.0
1684863300,0,2023-05-23 17:35:00,307.899993,308.629913,307.779998,308.285003,233112.0
1684863600,0,2023-05-23 17:40:00,308.320007,308.660003,308.117492,308.17749,209449.0
1684863900,0,2023-05-23 17:45:00,308.214996,308.519989,307.899993,308.010986,214950.0
1684864200,0,2023-05-23 17:50:00,307.996398,308.36499,307.7388,308.059997,255964.0
1684864500,0,2023-05-23 17:55:00,308.035003,308.149993,307.799987,307.840087,160429.0
1684864800,0,2023-05-23 18:00:00,307.869995,308.690002,307.790008,308.529998,225388.0
1684865100,0,2023-05-23 18:05:00,308.470001,308.910003,308.179992,308.209991,200543.0
1684865400,0,2023-05-23 18:10:00,308.209991,308.569885,308.040008,308.190002,177825.0
1684865700,0,2023-05-23 18:15:00,308.160003,308.339996,307.5,307.61499,247436.0
1684866000,0,2023-05-23 18:20:00,307.589996,307.679901,306.73001,306.73001,336130.0
1684866300,0,2023-05-23 18:25:00,306.725006,307.130004,306.529998,306.929992,379960.0
1684866600,0,2023-05-23 18:30:00,306.897491,307.5,306.75,306.869995,289961.0
1684866900,0,2023-05-23 18:35:00,306.929901,306.954986,306.380004,306.714996,306522.0
1684867200,0,2023-05-23 18:40:00,306.658294,306.819885,306.309997,306.720001,244877.0
1684867500,0,2023-05-23 18:45:00,306.709991,307.130004,306.399993,306.919311,312400.0
1684867800,0,2023-05-23 18:50:00,306.940002,307.450012,306.929992,307.10501,213945.0
1684868100,0,2023-05-23 18:55:00,307.130004,307.43991,307.010009,307.292602,225630.0
1684868400,0,2023-05-23 19:00:00,307.304992,308.299987,307.269989,307.839996,620625.0
1684868700,0,2023-05-23 19:05:00,307.7901,307.98999,306.950012,307.600006,369809.0
1684869000,0,2023-05-23 19:10:00,307.600006,308.049987,307.450012,307.839996,326527.0
1684869300,0,2023-05-23 19:15:00,307.85501,307.879913,306.73001,306.734985,367210.0
1684869600,0,2023-05-23 19:20:00,306.720001,308.054992,306.660003,307.975006,462216.0
1684869900,0,2023-05-23 19:25:00,307.975006,308.220001,307.613891,308.070007,328789.0
1684870200,0,2023-05-23 19:30:00,308.100006,308.399993,308.049987,308.326904,375104.0
1684870500,0,2023-05-23 19:35:00,308.339996,308.48999,307.850006,307.970001,373578.0
1684870800,0,2023-05-23 19:40:00,307.950012,308.309997,307.690002,308.040008,405802.0
1684871100,0,2023-05-23 19:45:00,308.065002,308.269897,307.859985,307.98999,384063.0
1684871400,0,2023-05-23 19:50:00,308.0,308.010009,307.25,307.369995,650581.0
1684871700,0,2023-05-23 19:55:00,307.369995,307.470001,306.779998,306.929992,1065563.0
1684935000,0,2023-05-24 13:30:00,302.100006,302.457,300.25,302.369995,3171562.0
1684935300,0,2023-05-24 13:35:00,302.420013,303.059997,301.940002,302.124389,1093849.0
1684935600,0,2023-05-24 13:40:00,302.129394,303.190002,302.090087,302.225006,779461.0
1684935900,0,2023-05-24 13:45:00,302.290008,302.299987,300.359985,301.709991,1114281.0
1684936200,0,2023-05-24 13:50:00,301.714996,302.329986,301.130004,301.309997,808272.0
1684936500,0,2023-05-24 13:55:00,301.309997,302.733886,301.154907,301.720001,686605.0
1684936800,0,2023-05-24 14:00:00,301.73001,302.350006,300.700012,300.829986,591488.0
1684937100,0,2023-05-24 14:05:00,300.829986,301.065002,300.320007,300.379913,648486.0
1684937400,0,2023-05-24 14:10:00,300.399993,301.040008,300.079986,300.963989,757244.0
1684937700,0,2023-05-24 14:15:00,300.934997,301.260009,300.329986,300.600708,585006.0
1684938000,0,2023-05-24 14:20:00,300.630004,301.609985,300.195007,300.195007,706377.0
1684938300,0,2023-05-24 14:25:00,300.190002,300.729888,299.260009,299.260101,1197101.0
1684938600,0,2023-05-24 14:30:00,299.260009,299.899993,299.138092,299.529998,800260.0
1684938900,0,2023-05-24 14:35:00,299.529998,299.73999,298.809997,299.170013,797048.0
1684939200,0,2023-05-24 14:40:00,299.119995,299.429992,298.619995,299.040008,707515.0
1684939500,0,2023-05-24 14:45:00,299.029998,299.249908,298.299987,298.579986,752647.0
1684939800,0,2023-05-24 14:50:00,298.599304,298.640014,298.060302,298.459991,680447.0
1684940100,0,2023-05-24 14:55:00,298.459991,299.0,298.276794,298.669891,547967.0
1684940400,0,2023-05-24 15:00:00,298.619995,298.679992,298.059997,298.440002,572237.0
1684940700,0,2023-05-24 15:05:00,298.429992,299.100006,298.059997,298.929992,582878.0
1684941000,0,2023-05-24 15:10:00,298.929992,299.470001,298.850006,299.200103,532164.0
1684941300,0,2023-05-24 15:15:00,299.23999,299.779998,298.959991,299.220092,602185.0
1684941600,0,2023-05-24 15:20:00,299.269989,299.790008,299.190002,299.790008,483517.0
1684941900,0,2023-05-24 15:25:00,299.809997,300.5,299.679992,300.380004,702499.0
1684942200,0,2023-05-24 15:30:00,300.369995,300.649993,299.934997,300.082214,520380.0
1684942500,0,2023-05-24 15:35:00,300.049987,300.220001,299.73999,299.869995,323171.0
1684942800,0,2023-05-24 15:40:00,299.850006,300.25,299.350006,299.5,412521.0
1684943100,0,2023-05-24 15:45:00,299.48001,300.170013,299.029998,300.125,386630.0
1684943400,0,2023-05-24 15:50:00,300.140014,300.5,299.899993,300.250091,390211.0
1684943700,0,2023-05-24 15:55:00,300.25,300.299987,299.48999,299.744995,397574.0
1684944000,0,2023-05-24 16:00:00,299.77069,300.549987,299.709991,300.390014,425418.0
1684944300,0,2023-05-24 16:05:00,300.399993,301.200012,300.23001,301.010101,575531.0
1684944600,0,2023-05-24 16:10:00,301.010009,301.170013,300.410003,301.000091,556126.0
1684944900,0,2023-05-24 16:15:00,300.970001,300.973999,300.070007,300.154998,412433.0
1684945200,0,2023-05-24 16:20:00,300.200012,300.350006,299.75,300.003509,312353.0
1684945500,0,2023-05-24 16:25:00,300.0,300.059997,299.769287,299.839996,282611.0
1684945800,0,2023-05-24 16:30:00,299.842712,300.070007,299.799987,299.86499,266237.0
1684946100,0,2023-05-24 16:35:00,299.890014,299.910003,299.48999,299.679992,244134.0
1684946400,0,2023-05-24 16:40:00,299.70401,300.109985,299.260009,299.339996,341478.0
1684946700,0,2023-05-24 16:45:00,299.320007,299.649993,299.125701,299.413208,240762.0
1684947000,0,2023-05-24 16:50:00,299.428497,299.937408,299.329986,299.850006,254210.0
1684947300,0,2023-05-24 16:55:00,299.859985,300.0,299.73999,300.0,194160.0
1684947600,0,2023-05-24 17:00:00,300.0,300.049987,299.700012,299.920013,259096.0
1684947900,0,2023-05-24 17:05:00,299.869995,300.190002,299.390014,299.440002,331570.0
1684948200,0,2023-05-24 17:10:00,299.420013,299.489898,298.98001,299.070007,340551.0
1684948500,0,2023-05-24 17:15:00,299.070007,299.700012,298.880798,299.609985,403915.0
1684948800,0,2023-05-24 17:20:00,299.625,300.690002,299.519989,300.526702,397134.0
1684949100,0,2023-05-24 17:25:00,300.503112,300.684204,300.049987,300.089904,270260.0
1684949400,0,2023-05-24 17:30:00,300.049987,300.190185,299.399993,299.420013,358795.0
1684949700,0,2023-05-24 17:35:00,299.433502,299.869995,299.422485,299.690002,354264.0
1684950000,0,2023-05-24 17:40:00,299.700012,300.099914,299.670013,300.045013,311013.0
1684950300,0,2023-05-24 17:45:00,300.059997,300.459991,300.059997,300.334991,259827.0
1684950600,0,2023-05-24 17:50:00,300.334991,300.459991,300.089996,300.183807,213377.0
1684950900,0,2023-05-24 17:55:00,300.184997,300.63919,300.010009,300.63919,232247.0
1684951200,0,2023-05-24 18:00:00,300.630004,301.0,300.170104,300.339996,303854.0
1684951500,0,2023-05-24 18:05:00,300.380004,301.0,300.339996,300.749298,397956.0
1684951800,0,2023-05-24 18:10:00,300.75,301.209991,300.700012,301.110107,390683.0
1684952100,0,2023-05-24 18:15:00,301.160003,301.630004,300.890014,301.569793,433742.0
1684952400,0,2023-05-24 18:20:00,301.540008,302.170013,301.309997,302.160003,544267.0
1684952700,0,2023-05-24 18:25:00,302.160003,302.25,300.870513,301.070007,517537.0
1684953000,0,2023-05-24 18:30:00,301.070007,301.299987,300.619995,301.25241,400123.0
1684953300,0,2023-05-24 18:35:00,301.309997,301.664489,301.102508,301.420013,347836.0
1684953600,0,2023-05-24 18:40:00,301.410095,301.950012,301.23999,301.359985,415421.0
1684953900,0,2023-05-24 18:45:00,301.369995,301.630004,300.5,300.769897,395320.0
1684954200,0,2023-05-24 18:50:00,300.75,301.099914,300.540008,300.600006,323336.0
1684954500,0,2023-05-24 18:55:00,300.600006,300.640014,299.929992,300.424987,560967.0
1684954800,0,2023-05-24 19:00:00,300.424987,300.479888,299.809997,300.363189,443067.0
1684955100,0,2023-05-24 19:05:00,300.369995,301.799987,300.320007,301.743499,683165.0
1684955400,0,2023-05-24 19:10:00,301.73999,302.820007,301.579986,302.700012,792202.0
1684955700,0,2023-05-24 19:15:00,302.690093,303.600006,302.529998,303.600006,947983.0
1684956000,0,2023-05-24 19:20:00,303.630004,304.579986,303.529998,304.394989,1365688.0
1684956300,0,2023-05-24 19:25:00,304.429992,305.429992,304.23001,305.379791,1165504.0
1684956600,0,2023-05-24 19:30:00,305.379699,306.070007,305.200012,305.450103,1351135.0
1684956900,0,2023-05-24 19:35:00,305.5,305.579986,303.519989,304.07901,1274195.0
1684957200,0,2023-05-24 19:40:00,304.079986,304.450012,303.410003,303.462493,928290.0
1684957500,0,2023-05-24 19:45:00,303.484985,305.221984,303.220092,305.195312,1035548.0
1684957800,0,2023-05-24 19:50:00,305.179992,305.5,304.315002,305.35501,1312238.0
1684958100,0,2023-05-24 19:55:00,305.5,306.0,304.760009,305.410003,1797053.0
1685021400,0,2023-05-25 13:30:00,385.23001,385.98999,373.270111,376.3526,24013993.0
1685021700,0,2023-05-25 13:35:00,376.320007,376.98001,366.350006,369.666687,7011561.0
1685022000,0,2023-05-25 13:40:00,369.670013,380.850006,369.5,379.75,6654074.0
1685022300,0,2023-05-25 13:45:00,379.890014,380.0,375.769989,376.98999,3720556.0
1685022600,0,2023-05-25 13:50:00,376.910003,377.899993,374.019989,377.540008,3043908.0
1685022900,0,2023-05-25 13:55:00,377.589996,380.0,377.369995,379.48999,3223781.0
1685023200,0,2023-05-25 14:00:00,379.5,385.0,379.040008,384.095001,4549084.0
1685023500,0,2023-05-25 14:05:00,384.049987,384.700012,380.519989,382.086608,2772476.0
1685023800,0,2023-05-25 14:10:00,382.095489,382.929992,379.260009,380.274993,2584975.0
1685024100,0,2023-05-25 14:15:00,380.269287,382.850006,379.160003,382.216003,2270456.0
1685024400,0,2023-05-25 14:20:00,382.143188,382.880004,379.821014,380.0,2072050.0
1685024700,0,2023-05-25 14:25:00,380.0,383.899993,379.190002,383.570007,2375294.0
1685025000,0,2023-05-25 14:30:00,383.570007,384.299987,380.880004,382.100006,1779529.0
1685025300,0,2023-05-25 14:35:00,381.825012,382.130004,379.899993,381.799987,1670815.0
1685025600,0,2023-05-25 14:40:00,381.806701,383.0,380.549987,381.960113,1464038.0
1685025900,0,2023-05-25 14:45:00,381.975006,384.48999,381.700012,382.852996,2083558.0
1685026200,0,2023-05-25 14:50:00,382.839996,383.380004,381.799987,382.710113,1228570.0
1685026500,0,2023-05-25 14:55:00,382.877593,384.0,380.329986,381.755004,1365748.0
1685026800,0,2023-05-25 15:00:00,381.755004,382.209899,380.510009,381.190002,1187287.0
1685027100,0,2023-05-25 15:05:00,381.25,384.570007,380.339996,384.380004,2574882.0
1685027400,0,2023-05-25 15:10:00,384.345001,390.0,384.309997,389.359985,4312237.0
1685027700,0,2023-05-25 15:15:00,389.380004,390.0,387.630004,388.579986,2520775.0
1685028000,0,2023-05-25 15:20:00,388.410003,392.48999,388.190002,392.019989,3043713.0
1685028300,0,2023-05-25 15:25:00,392.11499,394.799987,389.179992,389.48001,3274534.0
1685028600,0,2023-05-25 15:30:00,389.554992,391.079986,387.220001,388.470092,1952643.0
1685028900,0,2023-05-25 15:35:00,388.510009,389.690002,387.930114,388.390014,1502746.0
1685029200,0,2023-05-25 15:40:00,388.450012,389.46939,387.799987,388.195007,1283884.0
1685029500,0,2023-05-25 15:45:00,388.179992,389.079986,388.0,388.579986,1015434.0
1685029800,0,2023-05-25 15:50:00,388.653686,388.653686,386.279998,386.660003,1478627.0
1685030100,0,2023-05-25 15:55:00,386.570098,387.489898,385.209991,385.299987,1230112.0
1685030400,0,2023-05-25 16:00:00,385.350006,386.450012,384.410003,385.760009,1438149.0
1685030700,0,2023-05-25 16:05:00,385.755004,386.029998,383.070098,383.55899,1420388.0
1685031000,0,2023-05-25 16:10:00,383.595001,384.489898,382.529998,383.434997,1401112.0
1685031300,0,2023-05-25 16:15:00,383.470001,383.938995,382.010101,383.345001,1236507.0
1685031600,0,2023-05-25 16:20:00,383.299987,385.149902,383.010101,384.869995,1211540.0
1685031900,0,2023-05-25 16:25:00,384.840209,384.968414,383.690002,384.2247,870962.0
1685032200,0,2023-05-25 16:30:00,384.22879,385.429992,382.820007,383.060302,1000407.0
1685032500,0,2023-05-25 16:35:00,383.071502,384.920013,383.040008,384.829986,721281.0
1685032800,0,2023-05-25 16:40:00,384.839996,386.23001,384.570007,385.954986,1031975.0
1685033100,0,2023-05-25 16:45:00,385.929992,387.284912,385.690093,387.070007,1170940.0
1685033400,0,2023-05-25 16:50:00,387.140014,387.959991,386.559997,386.75,1088072.0
1685033700,0,2023-05-25 16:55:00,386.799987,387.94989,386.670013,387.179412,841272.0
1685034000,0,2023-05-25 17:00:00,387.209991,388.950012,387.160003,388.156005,1212862.0
1685034300,0,2023-05-25 17:05:00,388.19989,388.220001,387.040008,387.125,688784.0
1685034600,0,2023-05-25 17:10:00,387.125,387.309997,386.359985,386.529998,660819.0
1685034900,0,2023-05-25 17:15:00,386.521606,387.549987,386.470092,387.23999,636513.0
1685035200,0,2023-05-25 17:20:00,387.260009,387.670013,386.5,387.529998,690467.0
1685035500,0,2023-05-25 17:25:00,387.549987,387.776702,386.450012,387.034606,717169.0
1685035800,0,2023-05-25 17:30:00,387.040008,388.0,386.890014,387.770111,689576.0
1685036100,0,2023-05-25 17:35:00,387.839996,387.945098,386.950012,387.049987,578179.0
1685036400,0,2023-05-25 17:40:00,387.029998,387.140014,385.299987,386.281707,872659.0
1685036700,0,2023-05-25 17:45:00,386.279998,387.010009,386.149993,386.78009,675076.0
1685037000,0,2023-05-25 17:50:00,386.809997,386.899993,384.880004,385.174987,816156.0
1685037300,0,2023-05-25 17:55:00,385.174713,385.429992,384.329986,384.891906,772238.0
1685037600,0,2023-05-25 18:00:00,384.959991,385.970001,384.650085,385.25,846233.0
1685037900,0,2023-05-25 18:05:00,385.260009,385.279998,383.5,384.359985,908525.0
1685038200,0,2023-05-25 18:10:00,384.35501,384.722595,383.400085,384.659912,718479.0
1685038500,0,2023-05-25 18:15:00,384.640014,384.889892,383.910003,384.200012,591686.0
1685038800,0,2023-05-25 18:20:00,384.25,384.25,383.529998,383.826202,569947.0
1685039100,0,2023-05-25 18:25:00,383.829986,384.100006,382.109985,383.089996,1065707.0
1685039400,0,2023-05-25 18:30:00,383.119995,383.299987,381.209991,381.619995,980645.0
1685039700,0,2023-05-25 18:35:00,381.640014,382.73001,380.951385,382.299987,1085703.0
1685040000,0,2023-05-25 18:40:00,382.299987,382.700012,381.790008,382.429992,768941.0
1685040300,0,2023-05-25 18:45:00,382.429992,383.339294,381.5,382.0177,947480.0
1685040600,0,2023-05-25 18:50:00,382.045013,382.94989,381.910003,382.859985,632776.0
1685040900,0,2023-05-25 18:55:00,382.86499,382.899993,381.899993,382.029998,595343.0
1685041200,0,2023-05-25 19:00:00,382.029998,382.890014,381.769989,382.840087,1003238.0
1685041500,0,2023-05-25 19:05:00,382.820007,383.975006,382.690002,383.954315,1139327.0
1685041800,0,2023-05-25 19:10:00,383.970001,384.5,383.450012,383.848114,1095548.0
1685042100,0,2023-05-25 19:15:00,383.850006,383.98999,382.75,383.929992,774427.0
1685042400,0,2023-05-25 19:20:00,383.929992,385.48001,383.73999,384.501312,1274610.0
1685042700,0,2023-05-25 19:25:00,384.529998,384.559906,383.48001,384.238891,934911.0
1685043000,0,2023-05-25 19:30:00,384.274993,384.329986,381.850006,381.910003,1085686.0
1685043300,0,2023-05-25 19:35:00,381.910003,383.129913,381.875,382.089996,983195.0
1685043600,0,2023-05-25 19:40:00,382.119995,382.279998,380.0,381.184997,1706078.0
1685043900,0,2023-05-25 19:45:00,381.170013,381.299987,377.799987,378.94989,1985656.0
1685044200,0,2023-05-25 19:50:00,378.850006,380.619995,378.809997,380.535003,2220003.0
1685044500,0,2023-05-25 19:55:00,380.549987,381.179992,379.329986,379.850006,2563845.0
1685107800,0,2023-05-26 13:30:00,378.899993,379.899993,375.5,378.024993,4404938.0
1685108100,0,2023-05-26 13:35:00,378.130004,380.0,376.709991,377.450012,1734921.0
1685108400,0,2023-05-26 13:40:00,377.48001,379.019989,377.242797,379.0,1349096.0
1685108700,0,2023-05-26 13:45:00,379.0,379.850006,376.799987,379.059997,1623877.0
1685109000,0,2023-05-26 13:50:00,379.059997,382.049987,379.01889,381.799407,2365786.0
1685109300,0,2023-05-26 13:55:00,381.704986,381.809906,379.100006,380.154998,1169602.0
1685109600,0,2023-05-26 14:00:00,380.179992,380.920013,378.600006,380.171386,965457.0
1685109900,0,2023-05-26 14:05:00,380.274993,380.320007,379.339996,379.712402,825405.0
1685110200,0,2023-05-26 14:10:00,379.720001,380.399993,379.0,379.690002,974003.0
1685110500,0,2023-05-26 14:15:00,379.73001,380.890014,379.73001,380.889709,969495.0
1685110800,0,2023-05-26 14:20:00,380.880004,381.309997,380.136413,380.535003,794000.0
1685111100,0,2023-05-26 14:25:00,380.559997,381.019989,379.600006,380.477508,793964.0
1685111400,0,2023-05-26 14:30:00,380.429992,380.75,379.540008,380.712188,801375.0
1685111700,0,2023-05-26 14:35:00,380.700012,383.600006,380.440887,383.109985,1441835.0
1685112000,0,2023-05-26 14:40:00,383.112915,384.5,382.98001,383.746002,1156845.0
1685112300,0,2023-05-26 14:45:00,383.760009,386.929992,383.73001,386.309997,1732902.0
1685112600,0,2023-05-26 14:50:00,386.220001,386.890014,385.373809,386.779998,1068109.0
1685112900,0,2023-05-26 14:55:00,386.760009,387.579986,385.450012,385.466705,1308644.0
1685113200,0,2023-05-26 15:00:00,385.519989,386.559997,384.018005,384.440002,1092636.0
1685113500,0,2023-05-26 15:05:00,384.469909,384.649993,382.25,382.540008,1156148.0
1685113800,0,2023-05-26 15:10:00,382.558502,382.940002,381.25,382.846893,1142112.0
1685114100,0,2023-05-26 15:15:00,382.869995,383.799987,382.0,383.170013,959496.0
1685114400,0,2023-05-26 15:20:00,383.25711,383.959991,382.899993,383.559997,638027.0
1685114700,0,2023-05-26 15:25:00,383.589996,384.769592,382.950012,384.445892,844795.0
1685115000,0,2023-05-26 15:30:00,384.470001,385.799987,384.450012,385.121185,922324.0
1685115300,0,2023-05-26 15:35:00,385.090911,386.5,384.820007,386.460784,929087.0
1685115600,0,2023-05-26 15:40:00,386.452514,386.859985,385.810089,386.849914,881166.0
1685115900,0,2023-05-26 15:45:00,386.850006,387.399993,385.950012,386.869995,1020686.0
1685116200,0,2023-05-26 15:50:00,386.869995,387.079986,385.859985,386.214996,824869.0
1685116500,0,2023-05-26 15:55:00,386.25,387.399993,386.0401,386.494995,636185.0
1685116800,0,2023-05-26 16:00:00,386.494995,387.269989,386.420013,387.005004,558915.0
1685117100,0,2023-05-26 16:05:00,387.015014,387.015014,386.444305,386.720001,408732.0
1685117400,0,2023-05-26 16:10:00,386.720001,387.399993,385.019989,386.111297,792132.0
1685117700,0,2023-05-26 16:15:00,386.100006,386.589996,385.910003,386.128295,511588.0
1685118000,0,2023-05-26 16:20:00,386.130004,386.820007,385.880004,386.100006,533289.0
1685118300,0,2023-05-26 16:25:00,386.130004,386.679992,385.640014,386.584991,483975.0
1685118600,0,2023-05-26 16:30:00,386.606597,387.25,386.209991,387.040008,645311.0
1685118900,0,2023-05-26 16:35:00,387.054992,389.98999,386.929992,388.950012,1143815.0
1685119200,0,2023-05-26 16:40:00,388.98001,390.0,388.73001,389.559997,966409.0
1685119500,0,2023-05-26 16:45:00,389.565002,390.168609,387.98001,388.774993,1001274.0
1685119800,0,2023-05-26 16:50:00,388.829986,389.199798,387.549987,387.800109,822262.0
1685120100,0,2023-05-26 16:55:00,387.850006,388.649993,387.640106,388.214996,480901.0
1685120400,0,2023-05-26 17:00:00,388.23999,389.005004,388.007385,388.868408,499070.0
1685120700,0,2023-05-26 17:05:00,388.829986,388.950012,387.130004,387.380004,589505.0
1685121000,0,2023-05-26 17:10:00,387.380004,387.5,386.580993,387.5,497196.0
1685121300,0,2023-05-26 17:15:00,387.540008,387.596893,386.410003,387.095001,453827.0
1685121600,0,2023-05-26 17:20:00,387.12741,387.359985,386.700012,386.859985,297852.0
1685121900,0,2023-05-26 17:25:00,386.839996,387.139892,386.700012,387.019989,264985.0
1685122200,0,2023-05-26 17:30:00,387.040008,387.399505,386.720001,387.088806,338542.0
1685122500,0,2023-05-26 17:35:00,387.082489,387.142486,386.269989,386.720001,413819.0
1685122800,0,2023-05-26 17:40:00,386.73001,387.709899,386.519989,387.640014,464233.0
1685123100,0,2023-05-26 17:45:00,387.688385,388.0,387.160003,387.959411,470452.0
1685123400,0,2023-05-26 17:50:00,387.959991,388.059997,387.549987,387.98999,354822.0
1685123700,0,2023-05-26 17:55:00,387.970001,388.899993,387.929992,388.880004,478355.0
1685124000,0,2023-05-26 18:00:00,388.890014,389.0,388.269989,388.410003,530856.0
1685124300,0,2023-05-26 18:05:00,388.390014,388.779998,387.934509,388.170013,516448.0
1685124600,0,2023-05-26 18:10:00,388.197601,388.690002,388.157897,388.60501,396855.0
1685124900,0,2023-05-26 18:15:00,388.605499,388.786804,388.299987,388.654998,392122.0
1685125200,0,2023-05-26 18:20:00,388.645599,389.200012,388.549987,389.079986,512656.0
1685125500,0,2023-05-26 18:25:00,389.079986,389.98001,388.98999,389.575012,727944.0
1685125800,0,2023-05-26 18:30:00,389.600006,389.607299,388.010101,388.149902,526479.0
1685126100,0,2023-05-26 18:35:00,388.146514,388.467895,387.559997,387.73999,594729.0
1685126400,0,2023-05-26 18:40:00,387.709991,388.059997,387.5,387.599914,398166.0
1685126700,0,2023-05-26 18:45:00,387.600006,388.350006,387.549987,388.209991,455022.0
1685127000,0,2023-05-26 18:50:00,388.237396,388.760009,388.149993,388.709991,558403.0
1685127300,0,2023-05-26 18:55:00,388.660003,388.950012,388.350006,388.529998,483593.0
1685127600,0,2023-05-26 19:00:00,388.570007,389.739898,388.556213,389.659301,701514.0
1685127900,0,2023-05-26 19:05:00,389.640014,389.970001,389.059997,389.970001,664412.0
1685128200,0,2023-05-26 19:10:00,389.970001,391.700012,389.899993,391.519989,1543959.0
1685128500,0,2023-05-26 19:15:00,391.459991,391.652191,390.160003,390.35501,845453.0
1685128800,0,2023-05-26 19:20:00,390.329986,390.94989,390.010009,390.010009,612071.0
1685129100,0,2023-05-26 19:25:00,390.0,390.049987,389.179992,389.624786,613621.0
1685129400,0,2023-05-26 19:30:00,389.630004,389.749908,388.839996,389.19989,649550.0
1685129700,0,2023-05-26 19:35:00,389.214996,389.389892,388.25,388.459991,693176.0
1685130000,0,2023-05-26 19:40:00,388.390014,389.779998,388.359985,389.450012,684480.0
1685130300,0,2023-05-26 19:45:00,389.450012,389.929595,389.059997,389.880004,711149.0
1685130600,0,2023-05-26 19:50:00,389.867492,390.0,389.010009,389.829986,948604.0
1685130900,0,2023-05-26 19:55:00,389.899993,390.010009,389.029998,389.23999,1591522.0
1664562600,0,2022-09-30 18:30:00,123.199996,123.470001,123.069999,123.428001,502194.0
1664562900,0,2022-09-30 18:35:00,123.4001,123.4691,123.089996,123.25,320183.0
1664563200,0,2022-09-30 18:40:00,123.25,123.25,122.769996,122.920097,461871.0
1664563500,0,2022-09-30 18:45:00,122.93,122.959999,122.410003,122.589996,725514.0
1664563800,0,2022-09-30 18:50:00,122.599998,122.720001,122.379997,122.4654,446959.0
1664564100,0,2022-09-30 18:55:00,122.470001,122.470001,122.129997,122.36,590181.0
1664564400,0,2022-09-30 19:00:00,122.36,123.150001,122.260101,122.885498,777128.0
1664564700,0,2022-09-30 19:05:00,122.879997,123.1165,122.669998,122.720001,472004.0
1664565000,0,2022-09-30 19:10:00,122.709999,122.855201,122.259803,122.389999,524295.0
1664565300,0,2022-09-30 19:15:00,122.385498,122.669998,122.25,122.464996,464739.0
1664565600,0,2022-09-30 19:20:00,122.480003,122.559997,122.25,122.519996,498070.0
1664565900,0,2022-09-30 19:25:00,122.54,122.872398,122.150001,122.79,688075.0
1664566200,0,2022-09-30 19:30:00,122.800003,123.04,122.54,122.650001,766028.0
1664566500,0,2022-09-30 19:35:00,122.660003,122.819999,122.279998,122.389999,605848.0
1664566800,0,2022-09-30 19:40:00,122.379997,122.739997,122.339996,122.535003,593423.0
1664567100,0,2022-09-30 19:45:00,122.489997,122.760002,122.410003,122.614997,471905.0
1664567400,0,2022-09-30 19:50:00,122.620002,122.620002,121.639999,121.870002,1556917.0
1664567700,0,2022-09-30 19:55:00,121.879997,122.029998,121.319999,121.370002,2654504.0
1664803800,0,2022-10-03 13:30:00,123.470001,123.800003,121.730102,122.389999,2266006.0
1664804100,0,2022-10-03 13:35:00,122.36,122.690002,121.457603,121.660598,958962.0
1664804400,0,2022-10-03 13:40:00,121.609596,122.470001,121.050003,122.187698,1074260.0
1664804700,0,2022-10-03 13:45:00,122.160003,123.269996,122.0,122.980003,995481.0
1664805000,0,2022-10-03 13:50:00,122.970497,123.25,122.520103,123.1473,958263.0
1664805300,0,2022-10-03 13:55:00,123.139999,123.379997,122.260002,122.690002,964221.0
1664805600,0,2022-10-03 14:00:00,122.730003,124.480003,122.629997,124.109497,1593854.0
1664805900,0,2022-10-03 14:05:00,124.129997,124.419998,123.830001,124.275497,807726.0
1664806200,0,2022-10-03 14:10:00,124.25,124.489997,123.819999,123.86,750437.0
1664806500,0,2022-10-03 14:15:00,123.861801,124.019897,123.339996,123.699996,870932.0
1664806800,0,2022-10-03 14:20:00,123.669998,124.429397,123.384498,124.425003,656034.0
1664807100,0,2022-10-03 14:25:00,124.434997,124.837196,124.129997,124.769996,865789.0
1664807400,0,2022-10-03 14:30:00,124.809997,125.150001,124.569999,124.809997,1003853.0
1664807700,0,2022-10-03 14:35:00,124.800003,124.949996,124.419998,124.900001,677342.0
1664808000,0,2022-10-03 14:40:00,124.900001,124.959999,124.529998,124.9104,588296.0
1664808300,0,2022-10-03 14:45:00,124.919998,125.18,124.690002,124.809997,778758.0
1664808600,0,2022-10-03 14:50:00,124.794998,124.794998,124.270698,124.550003,617310.0
1664808900,0,2022-10-03 14:55:00,124.559997,124.825103,124.394996,124.629997,481248.0
1664809200,0,2022-10-03 15:00:00,124.669998,124.769996,124.300003,124.599998,572191.0
1664809500,0,2022-10-03 15:05:00,124.580001,125.25,124.519996,125.193397,633377.0
1664809800,0,2022-10-03 15:10:00,125.190002,125.515998,125.152,125.370002,843235.0
1664810100,0,2022-10-03 15:15:00,125.36,125.86,125.260902,125.669998,810265.0
1664810400,0,2022-10-03 15:20:00,125.652496,125.789901,125.220001,125.43,628545.0
1664810700,0,2022-10-03 15:25:00,125.440002,125.849998,125.309997,125.779998,718861.0
1664811000,0,2022-10-03 15:30:00,125.79,125.897399,125.379997,125.455001,636378.0
1664811300,0,2022-10-03 15:35:00,125.449996,125.459899,124.86,125.129997,800336.0
1664811600,0,2022-10-03 15:40:00,125.120002,125.139999,124.600997,124.669998,630223.0
1664811900,0,2022-10-03 15:45:00,124.666397,124.769996,124.279998,124.389999,624886.0
1664812200,0,2022-10-03 15:50:00,124.379997,124.660003,124.319999,124.319999,487253.0
1664812500,0,2022-10-03 15:55:00,124.309997,124.449996,124.057403,124.349098,533281.0
1664812800,0,2022-10-03 16:00:00,124.349899,125.0,124.269996,124.879997,764793.0
1664813100,0,2022-10-03 16:05:00,124.891502,125.120002,124.730003,125.050003,474101.0
1664813400,0,2022-10-03 16:10:00,125.050003,125.299896,124.940002,125.100196,424417.0
1664813700,0,2022-10-03 16:15:00,125.095001,125.319999,124.980003,125.095497,387877.0
1664814000,0,2022-10-03 16:20:00,125.089996,125.240097,124.75,125.220001,445145.0
1664814300,0,2022-10-03 16:25:00,125.194999,125.389999,124.75,124.980003,541367.0
1664814600,0,2022-10-03 16:30:00,124.959999,125.099998,124.75,125.050003,356813.0
1664814900,0,2022-10-03 16:35:00,125.055496,125.239997,124.79,125.050003,530197.0
1664815200,0,2022-10-03 16:40:00,125.029998,125.133903,124.639999,124.699996,455840.0
1664815500,0,2022-10-03 16:45:00,124.708396,124.819999,124.389999,124.470001,374321.0
1664815800,0,2022-10-03 16:50:00,124.489997,124.519996,124.019996,124.339996,493702.0
1664816100,0,2022-10-03 16:55:00,124.349998,124.519996,124.129997,124.480003,508018.0
1664816400,0,2022-10-03 17:00:00,124.480003,124.68,124.363998,124.480003,420236.0
1664816700,0,2022-10-03 17:05:00,124.480003,124.800003,124.300003,124.68,433545.0
1664817000,0,2022-10-03 17:10:00,124.6977,124.79,124.482398,124.650001,327640.0
1664817300,0,2022-10-03 17:15:00,124.654998,124.768997,124.550003,124.550003,275757.0
1664817600,0,2022-10-03 17:20:00,124.54,125.209899,124.529998,125.059997,476177.0
1664817900,0,2022-10-03 17:25:00,125.050003,125.440002,125.041297,125.339996,424254.0
1664818200,0,2022-10-03 17:30:00,125.36,125.639999,125.300003,125.599998,491745.0
1664818500,0,2022-10-03 17:35:00,125.589996,125.68,125.349998,125.389999,392444.0
1664818800,0,2022-10-03 17:40:00,125.389999,125.599998,125.339996,125.519996,333727.0
1664819100,0,2022-10-03 17:45:00,125.520301,125.739997,125.410003,125.456398,430861.0
1664819400,0,2022-10-03 17:50:00,125.455001,125.480003,125.230003,125.239997,386475.0
1664819700,0,2022-10-03 17:55:00,125.233703,125.519897,125.170997,125.419898,343420.0
1664820000,0,2022-10-03 18:00:00,125.419998,125.669998,125.309997,125.400001,411684.0
1664820300,0,2022-10-03 18:05:00,125.394996,125.669998,125.199996,125.510398,633434.0
1664820600,0,2022-10-03 18:10:00,125.510299,125.93,125.510002,125.739997,723318.0
1664820900,0,2022-10-03 18:15:00,125.739997,125.93,125.650001,125.809997,630591.0
1664821200,0,2022-10-03 18:20:00,125.819999,126.0,125.629997,125.709999,670906.0
1664821500,0,2022-10-03 18:25:00,125.699996,125.739997,125.430603,125.660003,656123.0
1664821800,0,2022-10-03 18:30:00,125.660102,125.699996,125.43,125.579902,505203.0
1664822100,0,2022-10-03 18:35:00,125.574996,125.93,125.510002,125.910003,546722.0
1664822400,0,2022-10-03 18:40:00,125.900001,125.980003,125.699996,125.900001,492237.0
1664822700,0,2022-10-03 18:45:00,125.889999,126.190002,125.79,125.910003,649077.0
1664823000,0,2022-10-03 18:50:00,125.900001,126.150001,125.780097,126.114997,479333.0
1664823300,0,2022-10-03 18:55:00,126.120101,126.523399,126.019996,126.285003,793813.0
1664823600,0,2022-10-03 19:00:00,126.29,126.470001,126.150001,126.414596,606412.0
1664823900,0,2022-10-03 19:05:00,126.410003,126.779998,126.400001,126.650001,640710.0
1664824200,0,2022-10-03 19:10:00,126.650001,126.68,126.440002,126.660003,471766.0
1664824500,0,2022-10-03 19:15:00,126.650001,126.6501,126.050003,126.100502,574906.0
1664824800,0,2022-10-03 19:20:00,126.100799,126.3805,125.959999,126.275001,622063.0
1664825100,0,2022-10-03 19:25:00,126.279998,126.569999,126.25,126.440002,602528.0
1664825400,0,2022-10-03 19:30:00,126.410003,126.589996,126.152,126.309997,679672.0
1664825700,0,2022-10-03 19:35:00,126.300003,126.43,126.099998,126.120002,516988.0
1664826000,0,2022-10-03 19:40:00,126.11,126.11,125.618499,125.840797,782643.0
1664826300,0,2022-10-03 19:45:00,125.830001,125.949996,125.623001,125.700897,681820.0
1664826600,0,2022-10-03 19:50:00,125.699996,125.809997,125.139999,125.330001,1013122.0
1664826900,0,2022-10-03 19:55:00,125.330001,125.339996,124.861396,125.129997,1275440.0
1664890200,0,2022-10-04 13:30:00,128.789993,129.850006,128.789993,129.479995,3064437.0
1664890500,0,2022-10-04 13:35:00,129.460006,130.199996,129.270004,130.119995,1571825.0
1664890800,0,2022-10-04 13:40:00,130.130004,130.149902,129.220001,129.639999,1372825.0
1664891100,0,2022-10-04 13:45:00,129.639999,130.020004,129.279998,129.669998,1215821.0
1664891400,0,2022-10-04 13:50:00,129.669998,129.899993,129.009994,129.149993,1929996.0
1664891700,0,2022-10-04 13:55:00,129.149993,129.580001,128.880004,129.369903,1021861.0
1664892000,0,2022-10-04 14:00:00,129.369995,130.270004,129.369995,129.929901,1255613.0
1664892300,0,2022-10-04 14:05:00,129.919998,130.429992,129.830001,130.25,960312.0
1664892600,0,2022-10-04 14:10:00,130.229995,130.835693,130.020004,130.529998,1015256.0
1664892900,0,2022-10-04 14:15:00,130.520004,130.880004,130.309997,130.490005,689606.0
1664893200,0,2022-10-04 14:20:00,130.490005,130.625793,129.919998,130.206893,751456.0
1664893500,0,2022-10-04 14:25:00,130.201202,130.559997,130.020004,130.229995,639855.0
1664893800,0,2022-10-04 14:30:00,130.229995,130.850006,130.199401,130.800003,574855.0
1664894100,0,2022-10-04 14:35:00,130.816497,131.25,130.759994,131.089904,776158.0
1664894400,0,2022-10-04 14:40:00,131.100006,131.559997,131.100006,131.356597,827787.0
1664894700,0,2022-10-04 14:45:00,131.350006,131.550003,131.160003,131.380004,539832.0
1664895000,0,2022-10-04 14:50:00,131.369995,131.919998,131.240005,131.800003,902488.0
1664895300,0,2022-10-04 14:55:00,131.800003,132.132705,131.75,132.119995,945122.0
1664895600,0,2022-10-04 15:00:00,132.11,132.199996,131.389999,131.429992,948680.0
1664895900,0,2022-10-04 15:05:00,131.410003,131.869995,131.404998,131.660003,741137.0
1664896200,0,2022-10-04 15:10:00,131.649993,132.039993,131.350097,131.910003,794420.0
1664896500,0,2022-10-04 15:15:00,131.889999,132.009994,131.389892,131.4346,594402.0
1664896800,0,2022-10-04 15:20:00,131.410003,131.669998,131.307693,131.419998,598279.0
1664897100,0,2022-10-04 15:25:00,131.419998,131.449996,131.130004,131.270004,569584.0
1664897400,0,2022-10-04 15:30:00,131.270004,131.770004,131.149993,131.399993,812821.0
1664897700,0,2022-10-04 15:35:00,131.399993,131.919998,131.380004,131.740005,631069.0
1664898000,0,2022-10-04 15:40:00,131.75,131.809997,131.199996,131.414993,408338.0
1664898300,0,2022-10-04 15:45:00,131.399993,131.619995,131.300094,131.449996,421042.0
1664898600,0,2022-10-04 15:50:00,131.455505,132.130004,131.449996,131.970001,710248.0
1664898900,0,2022-10-04 15:55:00,131.949996,132.089996,131.770004,132.0699,569961.0
1664899200,0,2022-10-04 16:00:00,132.080001,132.089996,131.724197,131.979995,391962.0
1664899500,0,2022-10-04 16:05:00,131.990005,132.039993,131.279998,131.340805,655294.0
1664899800,0,2022-10-04 16:10:00,131.330001,131.529998,131.149993,131.240005,553984.0
1664900100,0,2022-10-04 16:15:00,131.231994,131.240005,130.770004,130.800003,565380.0
1664900400,0,2022-10-04 16:20:00,130.795501,130.919998,130.509994,130.695495,605015.0
1664900700,0,2022-10-04 16:25:00,130.675003,131.324096,130.675003,131.229995,660634.0
1664901000,0,2022-10-04 16:30:00,131.223495,131.410003,131.1707,131.289993,435819.0
1664901300,0,2022-10-04 16:35:00,131.279998,131.330001,131.061492,131.070007,292729.0
1664901600,0,2022-10-04 16:40:00,131.059997,131.059997,130.526992,130.684997,453531.0
1664901900,0,2022-10-04 16:45:00,130.679992,130.690002,130.279998,130.5,510441.0
1664902200,0,2022-10-04 16:50:00,130.515792,130.809997,130.419998,130.429992,426698.0
1664902500,0,2022-10-04 16:55:00,130.440002,130.479995,130.229995,130.354995,373719.0
1664902800,0,2022-10-04 17:00:00,130.359207,130.589996,130.100006,130.347396,543553.0
1664903100,0,2022-10-04 17:05:00,130.339996,130.429992,129.932006,130.020004,625331.0
1664903400,0,2022-10-04 17:10:00,130.0,130.164993,129.520004,129.529998,664072.0
1664903700,0,2022-10-04 17:15:00,129.539993,129.639999,129.220001,129.310897,648066.0
1664904000,0,2022-10-04 17:20:00,129.309997,129.568801,129.181793,129.450805,593176.0
1664904300,0,2022-10-04 17:25:00,129.443405,129.889999,129.443405,129.889999,489586.0
1664904600,0,2022-10-04 17:30:00,129.880004,130.070007,129.8423,129.990005,447721.0
1664904900,0,2022-10-04 17:35:00,129.981597,130.050003,129.679992,130.039993,491679.0
1664905200,0,2022-10-04 17:40:00,130.039993,130.179992,129.86,130.009994,400754.0
1664905500,0,2022-10-04 17:45:00,130.020004,130.429992,129.949996,130.339996,414841.0
1664905800,0,2022-10-04 17:50:00,130.330001,130.8385,130.309997,130.691101,512056.0
1664906100,0,2022-10-04 17:55:00,130.699996,130.850006,130.550003,130.600006,328255.0
1664906400,0,2022-10-04 18:00:00,130.619995,130.789993,130.470001,130.490005,410661.0
1664906700,0,2022-10-04 18:05:00,130.490005,130.779998,130.380004,130.660003,392218.0
1664907000,0,2022-10-04 18:10:00,130.679992,130.770004,130.339996,130.485,387661.0
1664907300,0,2022-10-04 18:15:00,130.464996,130.695007,130.389999,130.481094,268999.0
1664907600,0,2022-10-04 18:20:00,130.490005,130.770004,130.460006,130.740005,354783.0
1664907900,0,2022-10-04 18:25:00,130.740005,130.820007,130.240005,130.270004,477621.0
1664908200,0,2022-10-04 18:30:00,130.279907,130.809997,130.160003,130.690002,480983.0
1664908500,0,2022-10-04 18:35:00,130.725006,130.940002,130.5401,130.725006,564384.0
1664908800,0,2022-10-04 18:40:00,130.720001,130.960006,130.679992,130.960006,298161.0
1664909100,0,2022-10-04 18:45:00,130.960006,131.229995,130.830001,131.164993,548257.0
1664909400,0,2022-10-04 18:50:00,131.179992,131.419998,131.160003,131.36,512706.0
1664909700,0,2022-10-04 18:55:00,131.350006,131.559997,131.220001,131.554992,644296.0
1664910000,0,2022-10-04 19:00:00,131.550003,131.880004,131.449996,131.619995,861671.0
1664910300,0,2022-10-04 19:05:00,131.630004,131.679992,131.267501,131.320007,816234.0
1664910600,0,2022-10-04 19:10:00,131.316406,131.330703,130.759994,131.080001,681580.0
1664910900,0,2022-10-04 19:15:00,131.080001,131.279998,130.86,131.11,577555.0
1664911200,0,2022-10-04 19:20:00,131.11,131.169998,130.725006,131.139999,584656.0
1664911500,0,2022-10-04 19:25:00,131.130096,131.429992,131.070007,131.190002,520496.0
1664911800,0,2022-10-04 19:30:00,131.179992,131.330001,131.011199,131.070007,608013.0
1664912100,0,2022-10-04 19:35:00,131.080001,131.300003,130.740005,131.210006,783295.0
1664912400,0,2022-10-04 19:40:00,131.184997,131.36,130.979995,131.164993,581563.0
1664912700,0,2022-10-04 19:45:00,131.179992,131.25,130.940093,131.020004,527794.0
1664913000,0,2022-10-04 19:50:00,131.029998,131.339996,131.009994,131.304992,849139.0
1664913300,0,2022-10-04 19:55:00,131.300003,131.86,131.291107,131.710006,1716593.0
1664976600,0,2022-10-05 13:30:00,129.0,129.830001,128.639999,129.248001,2191501.0
1664976900,0,2022-10-05 13:35:00,129.220001,129.539993,127.86,128.190002,1397880.0
1664977200,0,2022-10-05 13:40:00,128.173797,128.299896,127.145599,127.300003,1463479.0
1664977500,0,2022-10-05 13:45:00,127.309997,128.089904,127.275001,127.930099,1171111.0
1664977800,0,2022-10-05 13:50:00,127.93,128.080001,127.279998,127.400001,852173.0
1664978100,0,2022-10-05 13:55:00,127.410003,128.119995,127.410003,128.020492,822481.0
1664978400,0,2022-10-05 14:00:00,127.980003,128.089996,126.699996,126.830001,1415278.0
1664978700,0,2022-10-05 14:05:00,126.849998,127.416198,126.660003,126.900001,879185.0
1664979000,0,2022-10-05 14:10:00,126.970001,127.639999,126.940002,127.370002,698725.0
1664979300,0,2022-10-05 14:15:00,127.349998,127.349998,126.879997,126.919998,632368.0
1664979600,0,2022-10-05 14:20:00,126.940002,127.312599,126.760002,126.910003,672623.0
1664979900,0,2022-10-05 14:25:00,126.900001,126.989997,126.3955,126.399902,797991.0
1664980200,0,2022-10-05 14:30:00,126.394996,126.620002,126.209999,126.319999,646837.0
1664980500,0,2022-10-05 14:35:00,126.330001,126.800003,126.25,126.694297,640084.0
1664980800,0,2022-10-05 14:40:00,126.690002,126.730003,126.300003,126.620002,573090.0
1664981100,0,2022-10-05 14:45:00,126.600097,126.949996,126.480003,126.688201,416567.0
1664981400,0,2022-10-05 14:50:00,126.737998,126.919998,126.370002,126.819999,419732.0
1664981700,0,2022-10-05 14:55:00,126.849998,126.889999,126.480003,126.699996,383580.0
1664982000,0,2022-10-05 15:00:00,126.68,127.327903,126.660003,127.060096,578105.0
1664982300,0,2022-10-05 15:05:00,127.059997,127.160003,126.779998,127.087196,351418.0
1664982600,0,2022-10-05 15:10:00,127.099998,127.535003,127.029998,127.519996,560509.0
1664982900,0,2022-10-05 15:15:00,127.529899,127.697196,127.18,127.682701,512836.0
1664983200,0,2022-10-05 15:20:00,127.680099,127.86,127.459999,127.845001,431288.0
1664983500,0,2022-10-05 15:25:00,127.849998,127.989997,127.779998,127.940002,515711.0
1664983800,0,2022-10-05 15:30:00,127.934997,127.978202,127.79,127.849998,394929.0
1664984100,0,2022-10-05 15:35:00,127.849998,128.558898,127.822303,128.460006,728063.0
1664984400,0,2022-10-05 15:40:00,128.449996,128.679992,128.279998,128.330001,550810.0
1664984700,0,2022-10-05 15:45:00,128.339996,128.579895,128.179992,128.190002,402983.0
1664985000,0,2022-10-05 15:50:00,128.220001,128.779998,128.139999,128.679992,486691.0
1664985300,0,2022-10-05 15:55:00,128.679992,128.889999,128.619995,128.825897,462944.0
1664985600,0,2022-10-05 16:00:00,128.835006,128.880004,128.255004,128.481994,435292.0
1664985900,0,2022-10-05 16:05:00,128.5,129.600006,128.460098,129.369995,702382.0
1664986200,0,2022-10-05 16:10:00,129.351699,129.889999,129.309997,129.619995,618071.0
1664986500,0,2022-10-05 16:15:00,129.619995,130.059997,129.570007,129.880004,545580.0
1664986800,0,2022-10-05 16:20:00,129.880004,129.930099,129.669998,129.889999,516088.0
1664987100,0,2022-10-05 16:25:00,129.899993,129.929992,129.449996,129.75,432531.0
1664987400,0,2022-10-05 16:30:00,129.774993,129.869995,129.449996,129.484893,357549.0
1664987700,0,2022-10-05 16:35:00,129.5,129.679992,129.25,129.679992,354576.0
1664988000,0,2022-10-05 16:40:00,129.680404,129.740005,129.380996,129.734405,304564.0
1664988300,0,2022-10-05 16:45:00,129.740005,130.323104,129.559997,130.270004,565055.0
1664988600,0,2022-10-05 16:50:00,130.270004,130.460494,130.199996,130.429901,478339.0
1664988900,0,2022-10-05 16:55:00,130.417404,130.539993,130.119995,130.175003,395399.0
1664989200,0,2022-10-05 17:00:00,130.169998,130.490005,130.059997,130.335006,359592.0
1664989500,0,2022-10-05 17:05:00,130.335006,130.869995,130.300003,130.707595,488891.0
1664989800,0,2022-10-05 17:10:00,130.729995,131.080001,130.699996,131.080001,447707.0
1664990100,0,2022-10-05 17:15:00,131.070007,131.279998,130.9832,131.221694,646269.0
1664990400,0,2022-10-05 17:20:00,131.240005,131.679992,131.179992,131.380004,552682.0
1664990700,0,2022-10-05 17:25:00,131.380004,131.520004,130.949996,130.960006,675279.0
1664991000,0,2022-10-05 17:30:00,130.951995,131.139999,130.839996,130.899002,443300.0
1664991300,0,2022-10-05 17:35:00,130.899993,131.289993,130.800003,131.289993,423221.0
1664991600,0,2022-10-05 17:40:00,131.259994,131.289993,130.704299,130.839996,548191.0
1664991900,0,2022-10-05 17:45:00,130.848297,131.139999,130.679992,130.949996,467678.0
1664992200,0,2022-10-05 17:50:00,130.949996,131.160003,130.710006,130.934906,410201.0
1664992500,0,2022-10-05 17:55:00,130.932601,131.050003,130.539993,130.539993,391804.0
1664992800,0,2022-10-05 18:00:00,130.539993,130.812698,130.399993,130.679992,414843.0
1664993100,0,2022-10-05 18:05:00,130.690002,130.880004,130.5,130.509994,385112.0
1664993400,0,2022-10-05 18:10:00,130.5,130.899993,130.490005,130.794998,353894.0
1664993700,0,2022-10-05 18:15:00,130.817001,131.070007,130.589996,130.940002,397890.0
1664994000,0,2022-10-05 18:20:00,130.940002,130.960006,130.779998,130.919906,333196.0
1664994300,0,2022-10-05 18:25:00,130.910003,131.039993,130.572097,130.929992,510699.0
1664994600,0,2022-10-05 18:30:00,130.940002,131.160003,130.729995,130.789993,491003.0
1664994900,0,2022-10-05 18:35:00,130.779998,131.309997,130.770004,131.160003,609248.0
1664995200,0,2022-10-05 18:40:00,131.190002,131.389999,131.070007,131.369995,323681.0
1664995500,0,2022-10-05 18:45:00,131.36,131.600006,131.279998,131.320007,458068.0
1664995800,0,2022-10-05 18:50:00,131.320007,131.588897,131.126007,131.460006,510431.0
1664996100,0,2022-10-05 18:55:00,131.470001,132.039993,131.449996,132.0,782202.0
1664996400,0,2022-10-05 19:00:00,132.009994,132.588592,132.009994,132.520004,896994.0
1664996700,0,2022-10-05 19:05:00,132.509994,132.699996,132.380004,132.570007,734802.0
1664997000,0,2022-10-05 19:10:00,132.580001,132.830001,132.369995,132.809997,688457.0
1664997300,0,2022-10-05 19:15:00,132.830001,133.210006,132.660003,132.979995,932536.0
1664997600,0,2022-10-05 19:20:00,132.970001,133.050003,132.679992,132.830001,606976.0
1664997900,0,2022-10-05 19:25:00,132.830001,132.848495,132.369995,132.4505,581411.0
1664998200,0,2022-10-05 19:30:00,132.444793,132.681396,132.36,132.389999,554808.0
1664998500,0,2022-10-05 19:35:00,132.410003,132.669998,132.320007,132.630004,558270.0
1664998800,0,2022-10-05 19:40:00,132.630004,132.882003,132.539993,132.790496,586909.0
1664999100,0,2022-10-05 19:45:00,132.785003,132.994995,132.570007,132.670303,708336.0
1664999400,0,2022-10-05 19:50:00,132.669998,132.800003,131.75,131.880599,1126890.0
1664999700,0,2022-10-05 19:55:00,131.910003,132.229995,131.720001,132.070007,1521228.0
1665063000,0,2022-10-06 13:30:00,132.770004,134.580001,132.619995,134.380004,3011835.0
1665063300,0,2022-10-06 13:35:00,134.380004,135.332992,133.949996,135.212997,1952352.0
1665063600,0,2022-10-06 13:40:00,135.199996,136.264999,135.009994,136.138305,1740755.0
1665063900,0,2022-10-06 13:45:00,136.121795,136.410003,135.399993,135.529998,1670236.0
1665064200,0,2022-10-06 13:50:00,135.485992,136.559997,135.330993,136.229995,1704739.0
1665064500,0,2022-10-06 13:55:00,136.225006,136.279205,134.630004,134.86,1495200.0
1665064800,0,2022-10-06 14:00:00,134.880004,134.970001,133.039993,133.380004,2136783.0
1665065100,0,2022-10-06 14:05:00,133.36,133.371795,132.520004,132.979995,1527056.0
1665065400,0,2022-10-06 14:10:00,132.949996,133.080001,132.220001,132.36,1196404.0
1665065700,0,2022-10-06 14:15:00,132.350006,132.869003,131.740005,132.050003,1584268.0
1665066000,0,2022-10-06 14:20:00,132.073593,132.119995,131.479995,131.759994,1336942.0
1665066300,0,2022-10-06 14:25:00,131.740203,132.300003,131.449996,131.639999,1239876.0
1665066600,0,2022-10-06 14:30:00,131.630004,132.330001,131.539993,131.899993,970529.0
1665066900,0,2022-10-06 14:35:00,131.889999,132.86,131.789993,132.520004,1350606.0
1665067200,0,2022-10-06 14:40:00,132.509994,133.190002,132.449996,133.0,1024050.0
1665067500,0,2022-10-06 14:45:00,132.940002,133.649993,132.61,133.645706,1020558.0
1665067800,0,2022-10-06 14:50:00,133.619995,134.050003,133.440002,133.910003,1300751.0
1665068100,0,2022-10-06 14:55:00,133.940002,134.509994,133.669998,134.460006,1201633.0
1665068400,0,2022-10-06 15:00:00,134.449996,134.619995,133.669998,133.759399,1106283.0
1665068700,0,2022-10-06 15:05:00,133.759994,134.0,133.411697,133.660003,1004849.0
1665069000,0,2022-10-06 15:10:00,133.699996,133.729995,132.869995,132.919998,982866.0
1665069300,0,2022-10-06 15:15:00,132.940002,133.589996,132.660003,133.550003,966512.0
1665069600,0,2022-10-06 15:20:00,133.539993,134.259994,133.410003,134.085006,900545.0
1665069900,0,2022-10-06 15:25:00,134.050003,134.050003,133.270004,133.75,924278.0
1665070200,0,2022-10-06 15:30:00,133.770004,133.809997,133.169998,133.183197,587178.0
1665070500,0,2022-10-06 15:35:00,133.210006,133.356292,132.679992,133.179992,853654.0
1665070800,0,2022-10-06 15:40:00,133.179992,133.399993,132.949996,133.039993,488795.0
1665071100,0,2022-10-06 15:45:00,133.050003,133.800003,133.050003,133.755004,777625.0
1665071400,0,2022-10-06 15:50:00,133.785003,134.109893,133.619995,133.720001,928110.0
1665071700,0,2022-10-06 15:55:00,133.699996,133.800003,132.389999,132.539901,1029662.0
1665072000,0,2022-10-06 16:00:00,132.509994,132.652999,132.160003,132.241592,549059.0
1665072300,0,2022-10-06 16:05:00,132.220001,132.349594,131.779006,131.910003,661917.0
1665072600,0,2022-10-06 16:10:00,131.904998,132.190002,131.869995,132.0531,657834.0
1665072900,0,2022-10-06 16:15:00,132.070007,132.380004,132.039993,132.300003,448462.0
1665073200,0,2022-10-06 16:20:00,132.300003,132.630004,132.131896,132.490097,508635.0
1665073500,0,2022-10-06 16:25:00,132.490005,132.720001,132.36,132.620101,396275.0
1665073800,0,2022-10-06 16:30:00,132.619995,132.629394,131.964096,132.520004,589752.0
1665074100,0,2022-10-06 16:35:00,132.5,132.720001,132.320007,132.690093,494085.0
1665074400,0,2022-10-06 16:40:00,132.699996,133.059997,132.529998,133.000106,559879.0
1665074700,0,2022-10-06 16:45:00,133.014099,133.279998,132.820007,133.089996,564067.0
1665075000,0,2022-10-06 16:50:00,133.11,133.163696,132.86,133.0,396155.0
1665075300,0,2022-10-06 16:55:00,133.029998,133.180603,132.740005,132.789993,354776.0
1665075600,0,2022-10-06 17:00:00,132.800003,132.940002,132.460006,132.648803,460772.0
1665075900,0,2022-10-06 17:05:00,132.679992,132.770004,132.449996,132.494995,334477.0
1665076200,0,2022-10-06 17:10:00,132.470001,133.11,132.410003,133.074996,436243.0
1665076500,0,2022-10-06 17:15:00,133.074996,133.179992,132.919998,133.119995,405941.0
1665076800,0,2022-10-06 17:20:00,133.147201,133.455001,133.119995,133.205703,507618.0
1665077100,0,2022-10-06 17:25:00,133.205001,133.5,133.074996,133.460006,403969.0
1665077400,0,2022-10-06 17:30:00,133.460006,133.470001,132.699996,132.919998,525781.0
1665077700,0,2022-10-06 17:35:00,132.929992,132.999893,132.630996,132.910003,344306.0
1665078000,0,2022-10-06 17:40:00,132.889999,133.378295,132.889999,133.362899,359687.0
1665078300,0,2022-10-06 17:45:00,133.341995,133.529907,133.208404,133.485,312178.0
1665078600,0,2022-10-06 17:50:00,133.479995,133.570007,133.029998,133.232498,403489.0
1665078900,0,2022-10-06 17:55:00,133.229995,133.5,133.130004,133.225494,346483.0
1665079200,0,2022-10-06 18:00:00,133.229995,133.259506,132.580001,132.590103,543737.0
1665079500,0,2022-10-06 18:05:00,132.590103,132.639999,132.170104,132.440002,562147.0
1665079800,0,2022-10-06 18:10:00,132.440002,132.600006,132.270004,132.395004,379786.0
1665080100,0,2022-10-06 18:15:00,132.390106,132.429992,132.100006,132.4001,405532.0
1665080400,0,2022-10-06 18:20:00,132.399993,132.550003,132.259994,132.369995,354736.0
1665080700,0,2022-10-06 18:25:00,132.367599,132.589996,132.190002,132.240005,342985.0
1665081000,0,2022-10-06 18:30:00,132.240005,132.554992,131.75,131.865005,612367.0
1665081300,0,2022-10-06 18:35:00,131.880004,132.300003,131.829299,131.850006,418996.0
1665081600,0,2022-10-06 18:40:00,131.839996,132.070007,131.61,131.630004,424635.0
1665081900,0,2022-10-06 18:45:00,131.630004,131.75,131.25,131.320007,582938.0
1665082200,0,2022-10-06 18:50:00,131.320007,131.518096,131.089996,131.445495,586898.0
1665082500,0,2022-10-06 18:55:00,131.440002,131.779998,131.440002,131.662002,304322.0
1665082800,0,2022-10-06 19:00:00,131.639999,131.800003,131.460006,131.714996,459481.0
1665083100,0,2022-10-06 19:05:00,131.720001,131.720001,131.269607,131.420196,352956.0
1665083400,0,2022-10-06 19:10:00,131.429992,131.729995,131.100006,131.690002,497245.0
1665083700,0,2022-10-06 19:15:00,131.86,131.878997,131.429992,131.649993,483537.0
1665084000,0,2022-10-06 19:20:00,131.710006,132.059997,131.559997,131.740005,558543.0
1665084300,0,2022-10-06 19:25:00,131.740005,132.0,131.710098,131.884994,332738.0
1665084600,0,2022-10-06 19:30:00,131.990005,132.050003,131.639999,131.740005,661693.0
1665084900,0,2022-10-06 19:35:00,131.75,131.960006,131.639999,131.824996,371931.0
1665085200,0,2022-10-06 19:40:00,131.809997,131.919998,131.679992,131.770004,389058.0
1665085500,0,2022-10-06 19:45:00,131.75,131.869995,131.119995,131.240005,834194.0
1665085800,0,2022-10-06 19:50:00,131.225006,131.570007,131.029998,131.154998,757749.0
1665086100,0,2022-10-06 19:55:00,131.139999,131.5,131.100006,131.289993,1359215.0
1665149400,0,2022-10-07 13:30:00,125.5,126.379997,124.519996,125.8899,4299708.0
1665149700,0,2022-10-07 13:35:00,125.849998,126.61,125.279998,125.959999,1671824.0
1665150000,0,2022-10-07 13:40:00,125.995002,126.699996,125.25,125.550003,1457780.0
1665150300,0,2022-10-07 13:45:00,125.565002,125.819999,124.959999,125.089996,1108914.0
1665150600,0,2022-10-07 13:50:00,125.099998,125.435798,124.79,125.339996,1362192.0
1665150900,0,2022-10-07 13:55:00,125.330001,125.489898,124.699996,124.839996,966986.0
1665151200,0,2022-10-07 14:00:00,124.845001,125.220001,124.589996,124.769699,1150040.0
1665151500,0,2022-10-07 14:05:00,124.769996,125.849998,124.750396,125.379997,1173099.0
1665151800,0,2022-10-07 14:10:00,125.370002,125.470001,124.610099,124.739997,1003545.0
1665152100,0,2022-10-07 14:15:00,124.739997,125.940002,124.739997,125.800003,1106188.0
1665152400,0,2022-10-07 14:20:00,125.769996,126.080001,125.349998,125.589996,872196.0
1665152700,0,2022-10-07 14:25:00,125.569999,125.989898,125.330001,125.400001,765802.0
1665153000,0,2022-10-07 14:30:00,125.412498,125.809997,124.919998,124.997497,811001.0
1665153300,0,2022-10-07 14:35:00,124.980003,125.008399,124.330001,124.419998,1046574.0
1665153600,0,2022-10-07 14:40:00,124.419998,124.889999,124.379997,124.769996,733053.0
1665153900,0,2022-10-07 14:45:00,124.769996,125.078903,124.5345,124.809997,603816.0
1665154200,0,2022-10-07 14:50:00,124.849998,124.879997,124.319999,124.709999,793104.0
1665154500,0,2022-10-07 14:55:00,124.690002,124.980003,124.170196,124.240997,744853.0
1665154800,0,2022-10-07 15:00:00,124.250297,124.733802,124.199996,124.5,565594.0
1665155100,0,2022-10-07 15:05:00,124.482299,124.529998,124.120002,124.160003,475761.0
1665155400,0,2022-10-07 15:10:00,124.150001,124.419998,123.629997,123.870002,1034511.0
1665155700,0,2022-10-07 15:15:00,123.861,123.989997,123.099998,123.11,1058798.0
1665156000,0,2022-10-07 15:20:00,123.120002,123.258598,122.86,122.947601,1042858.0
1665156300,0,2022-10-07 15:25:00,122.949996,123.190002,122.762702,123.089996,862542.0
1665156600,0,2022-10-07 15:30:00,123.099998,123.36,122.830001,122.870002,715453.0
1665156900,0,2022-10-07 15:35:00,122.870002,123.209999,122.800003,122.974998,529493.0
1665157200,0,2022-10-07 15:40:00,122.955001,123.080001,122.401702,122.489997,669052.0
1665157500,0,2022-10-07 15:45:00,122.459999,122.620002,122.348999,122.470596,622402.0
1665157800,0,2022-10-07 15:50:00,122.470001,122.819999,122.410003,122.629997,608190.0
1665158100,0,2022-10-07 15:55:00,122.629997,123.099998,122.510002,122.980003,602812.0
1665158400,0,2022-10-07 16:00:00,122.980003,123.199996,122.900001,123.115402,485507.0
1665158700,0,2022-10-07 16:05:00,123.105003,123.239997,122.839996,123.120002,556678.0
1665159000,0,2022-10-07 16:10:00,123.120002,123.309997,122.870002,122.979698,531644.0
1665159300,0,2022-10-07 16:15:00,122.989997,123.069999,122.800003,122.830001,360661.0
1665159600,0,2022-10-07 16:20:00,122.830001,122.879997,122.459999,122.599998,547010.0
1665159900,0,2022-10-07 16:25:00,122.61,122.648101,122.301002,122.394996,473867.0
1665160200,0,2022-10-07 16:30:00,122.379997,122.459999,122.050003,122.11,644128.0
1665160500,0,2022-10-07 16:35:00,122.120002,122.367996,122.11,122.339996,394804.0
1665160800,0,2022-10-07 16:40:00,122.339996,122.435401,121.93,122.0,589335.0
1665161100,0,2022-10-07 16:45:00,122.019996,122.059997,121.739997,122.04,669025.0
1665161400,0,2022-10-07 16:50:00,122.04,122.480003,121.970001,122.285003,629993.0
1665161700,0,2022-10-07 16:55:00,122.300003,122.629997,122.300003,122.565002,473220.0
1665162000,0,2022-10-07 17:00:00,122.559997,122.559997,122.240196,122.319999,459558.0
1665162300,0,2022-10-07 17:05:00,122.309997,122.43,121.889999,121.900001,521158.0
1665162600,0,2022-10-07 17:10:00,121.910003,122.580001,121.841003,122.573196,629788.0
1665162900,0,2022-10-07 17:15:00,122.565002,122.809997,122.470001,122.666603,612722.0
1665163200,0,2022-10-07 17:20:00,122.665,122.760002,122.410003,122.452796,497604.0
1665163500,0,2022-10-07 17:25:00,122.449996,122.629898,122.291999,122.303802,420257.0
1665163800,0,2022-10-07 17:30:00,122.309997,122.470001,122.139999,122.300498,478302.0
1665164100,0,2022-10-07 17:35:00,122.469902,122.510002,122.279998,122.370002,408848.0
1665164400,0,2022-10-07 17:40:00,122.349998,122.730003,122.325302,122.529998,447496.0
1665164700,0,2022-10-07 17:45:00,122.5,122.699996,122.300003,122.358901,417900.0
1665165000,0,2022-10-07 17:50:00,122.379997,122.470001,122.069999,122.18,590398.0
1665165300,0,2022-10-07 17:55:00,122.169998,122.410003,121.93,121.93,462755.0
1665165600,0,2022-10-07 18:00:00,121.849296,121.980003,121.769996,121.819999,662778.0
1665165900,0,2022-10-07 18:05:00,121.822799,122.0,121.569999,121.650001,536129.0
1665166200,0,2022-10-07 18:10:00,121.654998,121.889999,121.54,121.830001,630765.0
1665166500,0,2022-10-07 18:15:00,121.819999,121.86,121.599998,121.660003,384170.0
1665166800,0,2022-10-07 18:20:00,121.660003,121.699996,121.210998,121.25,799813.0
1665167100,0,2022-10-07 18:25:00,121.345001,121.502899,121.120002,121.209999,535190.0
1665167400,0,2022-10-07 18:30:00,121.199996,121.300003,121.050003,121.210098,575163.0
1665167700,0,2022-10-07 18:35:00,121.220001,121.5,121.11,121.190002,475978.0
1665168000,0,2022-10-07 18:40:00,121.18,121.5,121.150001,121.18,501233.0
1665168300,0,2022-10-07 18:45:00,121.169998,121.300003,121.04,121.2901,525285.0
1665168600,0,2022-10-07 18:50:00,121.292198,121.36,121.0,121.065597,685049.0
1665168900,0,2022-10-07 18:55:00,121.059997,121.309997,120.959999,121.269996,621919.0
1665169200,0,2022-10-07 19:00:00,121.269996,121.940002,121.251098,121.910003,916274.0
1665169500,0,2022-10-07 19:05:00,121.910003,121.910003,121.481002,121.61,621564.0
1665169800,0,2022-10-07 19:10:00,121.614997,121.639999,121.309997,121.330001,633788.0
1665170100,0,2022-10-07 19:15:00,121.334999,121.559997,121.175003,121.266197,527283.0
1665170400,0,2022-10-07 19:20:00,121.251098,121.410003,121.120002,121.25,567347.0
1665170700,0,2022-10-07 19:25:00,121.260002,121.305,120.809997,120.949996,957858.0
1665171000,0,2022-10-07 19:30:00,120.949996,120.970001,120.280097,120.389999,1414995.0
1665171300,0,2022-10-07 19:35:00,120.389999,120.779998,120.220001,120.769996,1113318.0
1665171600,0,2022-10-07 19:40:00,120.769996,120.910003,120.54,120.75,994212.0
1665171900,0,2022-10-07 19:45:00,120.739997,120.75,120.419998,120.544998,1081331.0
1665172200,0,2022-10-07 19:50:00,120.54,121.099998,120.279998,120.465698,1578137.0
1665172500,0,2022-10-07 19:55:00,120.470001,120.989997,120.400001,120.779998,2392195.0
1665408600,0,2022-10-10 13:30:00,120.75,121.243202,119.099998,119.334999,3023731.0
1665408900,0,2022-10-10 13:35:00,119.36,119.86,118.150001,118.158897,1494574.0
1665409200,0,2022-10-10 13:40:00,118.160003,118.189903,116.699996,116.809799,2394442.0
1665409500,0,2022-10-10 13:45:00,116.800003,117.330001,116.489997,116.900001,2061396.0
1665409800,0,2022-10-10 13:50:00,116.900497,117.410003,116.629997,116.794998,1285343.0
1665410100,0,2022-10-10 13:55:00,116.794898,117.099998,116.351997,116.459999,1102956.0
1665410400,0,2022-10-10 14:00:00,116.464996,116.900001,115.940002,116.059997,1368503.0
1665410700,0,2022-10-10 14:05:00,116.072303,116.849998,115.9421,115.9421,976781.0
1665411000,0,2022-10-10 14:10:00,115.940002,116.5,115.910003,116.224998,824137.0
1665411300,0,2022-10-10 14:15:00,116.229896,116.940002,116.11,116.620002,980335.0
1665411600,0,2022-10-10 14:20:00,116.61,116.870002,115.910003,116.080001,1095275.0
1665411900,0,2022-10-10 14:25:00,116.069999,117.120002,115.800003,116.629997,1507333.0
1665412200,0,2022-10-10 14:30:00,116.61,116.809997,115.779998,115.93,1044999.0
1665412500,0,2022-10-10 14:35:00,115.790298,115.879997,115.029998,115.050003,1359124.0
1665412800,0,2022-10-10 14:40:00,115.049896,115.440002,114.919998,115.260002,1125641.0
1665413100,0,2022-10-10 14:45:00,115.254997,115.489997,114.830001,114.959999,932004.0
1665413400,0,2022-10-10 14:50:00,114.949996,115.010002,114.081199,114.279899,1188276.0
1665413700,0,2022-10-10 14:55:00,114.260002,114.720001,114.184402,114.675003,938852.0
1665414000,0,2022-10-10 15:00:00,114.675003,114.940002,114.559997,114.779998,746214.0
1665414300,0,2022-10-10 15:05:00,114.770103,115.279998,114.770103,115.152702,858482.0
1665414600,0,2022-10-10 15:10:00,115.167701,115.449996,115.080001,115.3358,729220.0
1665414900,0,2022-10-10 15:15:00,115.370002,115.690002,115.1025,115.480003,713910.0
1665415200,0,2022-10-10 15:20:00,115.470001,116.389999,115.400001,116.080001,958307.0
1665415500,0,2022-10-10 15:25:00,116.060302,116.070503,115.644996,115.714996,639176.0
1665415800,0,2022-10-10 15:30:00,115.709999,115.940002,115.459999,115.889999,853680.0
1665416100,0,2022-10-10 15:35:00,115.921997,115.989997,115.410102,115.600502,739716.0
1665416400,0,2022-10-10 15:40:00,115.591697,115.889999,115.279998,115.849998,803916.0
1665416700,0,2022-10-10 15:45:00,115.86,116.084999,115.639999,116.080001,693894.0
1665417000,0,2022-10-10 15:50:00,116.069999,116.779998,116.050003,116.5,1221307.0
1665417300,0,2022-10-10 15:55:00,116.489997,116.949897,116.379997,116.592697,978203.0
1665417600,0,2022-10-10 16:00:00,116.599998,116.61,116.010002,116.150001,628744.0
1665417900,0,2022-10-10 16:05:00,116.160003,116.25,115.650001,115.769996,638828.0
1665418200,0,2022-10-10 16:10:00,115.785003,116.080001,115.650001,116.069999,495320.0
1665418500,0,2022-10-10 16:15:00,116.069999,116.260002,115.830001,115.834999,590487.0
1665418800,0,2022-10-10 16:20:00,115.839996,115.8899,115.335998,115.480003,564746.0
1665419100,0,2022-10-10 16:25:00,115.479896,115.580001,115.160003,115.235,509611.0
1665419400,0,2022-10-10 16:30:00,115.230003,115.36,114.959999,115.04,542953.0
1665419700,0,2022-10-10 16:35:00,115.050003,115.319999,115.0027,115.319999,313976.0
1665420000,0,2022-10-10 16:40:00,115.330001,115.449996,115.250503,115.449798,411258.0
1665420300,0,2022-10-10 16:45:00,115.470001,115.529998,115.160003,115.257003,343061.0
1665420600,0,2022-10-10 16:50:00,115.25,115.349998,115.050003,115.199996,441073.0
1665420900,0,2022-10-10 16:55:00,115.190101,115.537696,115.150001,115.18,400556.0
1665421200,0,2022-10-10 17:00:00,115.169998,115.283203,114.779998,114.809997,468268.0
1665421500,0,2022-10-10 17:05:00,114.809997,114.919998,114.550003,114.589996,452155.0
1665421800,0,2022-10-10 17:10:00,114.589996,115.480003,114.459999,115.269996,933914.0
1665422100,0,2022-10-10 17:15:00,115.273902,115.569999,115.120002,115.381103,531637.0
1665422400,0,2022-10-10 17:20:00,115.379997,115.629997,115.300102,115.388999,437559.0
1665422700,0,2022-10-10 17:25:00,115.389999,115.720001,115.312599,115.650001,323882.0
1665423000,0,2022-10-10 17:30:00,115.639999,116.209999,115.617996,115.959999,563674.0
1665423300,0,2022-10-10 17:35:00,115.944999,116.519996,115.944999,116.495002,673519.0
1665423600,0,2022-10-10 17:40:00,116.5,116.54,115.989997,115.990997,558649.0
1665423900,0,2022-10-10 17:45:00,116.0,117.809997,115.93,117.629997,1536309.0
1665424200,0,2022-10-10 17:50:00,117.629997,118.080001,117.519996,117.870002,993585.0
1665424500,0,2022-10-10 17:55:00,117.872703,117.9776,117.4552,117.508003,850789.0
1665424800,0,2022-10-10 18:00:00,117.489997,117.5699,117.169998,117.309997,665080.0
1665425100,0,2022-10-10 18:05:00,117.300003,117.300003,116.750099,116.839996,709611.0
1665425400,0,2022-10-10 18:10:00,116.830001,117.050003,116.819999,116.870002,312729.0
1665425700,0,2022-10-10 18:15:00,116.769996,116.809997,116.559997,116.641197,688774.0
1665426000,0,2022-10-10 18:20:00,116.654998,116.959999,116.330001,116.778503,683192.0
1665426300,0,2022-10-10 18:25:00,116.769996,117.25,116.75,116.990997,584972.0
1665426600,0,2022-10-10 18:30:00,117.010002,117.61,116.730003,117.455001,690531.0
1665426900,0,2022-10-10 18:35:00,117.339996,117.650001,117.160003,117.620002,655510.0
1665427200,0,2022-10-10 18:40:00,117.629997,117.779998,116.959999,117.071098,848502.0
1665427500,0,2022-10-10 18:45:00,117.074996,117.095001,116.760002,116.949996,461156.0
1665427800,0,2022-10-10 18:50:00,116.950401,117.316398,116.800003,117.150199,520173.0
1665428100,0,2022-10-10 18:55:00,117.169998,117.190002,116.581596,116.919998,544937.0
1665428400,0,2022-10-10 19:00:00,116.940002,117.230003,116.589996,116.75,730886.0
1665428700,0,2022-10-10 19:05:00,116.768501,117.11,116.660003,117.014701,553288.0
1665429000,0,2022-10-10 19:10:00,116.870002,117.29,116.839897,117.105003,740419.0
1665429300,0,2022-10-10 19:15:00,117.160003,117.900001,117.050003,117.879997,1071317.0
1665429600,0,2022-10-10 19:20:00,117.900001,118.025001,117.449996,117.669998,891935.0
1665429900,0,2022-10-10 19:25:00,117.669998,117.669998,116.809997,117.029998,1057025.0
1665430200,0,2022-10-10 19:30:00,117.029998,117.36,116.699996,117.239997,923939.0
1665430500,0,2022-10-10 19:35:00,117.209999,117.809997,117.099998,117.400001,689419.0
1665430800,0,2022-10-10 19:40:00,117.4001,117.490501,117.080001,117.370002,711621.0
1665431100,0,2022-10-10 19:45:00,117.370002,117.779998,117.245002,117.68,790034.0
1665431400,0,2022-10-10 19:50:00,117.669998,117.769996,117.080001,117.510002,885093.0
1665431700,0,2022-10-10 19:55:00,117.510002,117.521202,116.550003,116.699897,1845147.0
1665495000,0,2022-10-11 13:30:00,115.61,116.919998,115.470001,116.169998,2641763.0
1665495300,0,2022-10-11 13:35:00,115.75,116.423599,115.419998,116.04,1359081.0
1665495600,0,2022-10-11 13:40:00,116.0,116.1529,115.449996,115.485,1142220.0
1665495900,0,2022-10-11 13:45:00,115.5,115.809997,114.559997,114.620002,1317377.0
1665496200,0,2022-10-11 13:50:00,114.839996,115.042098,114.43,114.480003,941866.0
1665496500,0,2022-10-11 13:55:00,114.5,114.519996,113.720001,113.739997,1179985.0
1665496800,0,2022-10-11 14:00:00,113.75,113.75,112.910003,113.065002,1417935.0
1665497100,0,2022-10-11 14:05:00,113.029998,113.419998,112.830001,113.269996,1240284.0
1665497400,0,2022-10-11 14:10:00,113.2788,113.719902,112.940002,113.620002,919420.0
1665497700,0,2022-10-11 14:15:00,113.614997,114.090499,113.440002,113.669998,937305.0
1665498000,0,2022-10-11 14:20:00,113.669998,113.879997,113.513496,113.779998,626693.0
1665498300,0,2022-10-11 14:25:00,113.79,114.129997,113.580001,113.617599,744069.0
1665498600,0,2022-10-11 14:30:00,113.605003,114.5,113.242698,114.319999,1135308.0
1665498900,0,2022-10-11 14:35:00,114.321098,114.620002,114.190101,114.529998,634942.0
1665499200,0,2022-10-11 14:40:00,114.919998,115.344398,114.510002,114.717597,1377465.0
1665499500,0,2022-10-11 14:45:00,114.719596,114.809997,114.029998,114.115402,779929.0
1665499800,0,2022-10-11 14:50:00,114.095001,114.309997,113.940803,113.970001,679736.0
1665500100,0,2022-10-11 14:55:00,113.940002,114.300003,113.400001,113.470497,1074765.0
1665500400,0,2022-10-11 15:00:00,113.459999,115.039901,113.43,114.809997,1066599.0
1665500700,0,2022-10-11 15:05:00,114.809997,114.839996,114.059997,114.3125,605717.0
1665501000,0,2022-10-11 15:10:00,114.319999,114.569999,114.069999,114.509201,691261.0
1665501300,0,2022-10-11 15:15:00,114.510002,114.830001,114.449996,114.520401,568590.0
1665501600,0,2022-10-11 15:20:00,114.669998,114.769996,114.385002,114.631797,826623.0
1665501900,0,2022-10-11 15:25:00,114.631698,115.209999,114.622596,115.099998,862295.0
1665502200,0,2022-10-11 15:30:00,115.129997,115.699996,115.080001,115.699996,820624.0
1665502500,0,2022-10-11 15:35:00,115.690002,116.5,115.690002,116.084999,1128628.0
1665502800,0,2022-10-11 15:40:00,116.099899,116.659896,115.769996,116.54,723514.0
1665503100,0,2022-10-11 15:45:00,116.544998,117.580001,116.419998,117.445899,1160233.0
1665503400,0,2022-10-11 15:50:00,117.375,117.589996,116.959999,116.989997,1295473.0
1665503700,0,2022-10-11 15:55:00,116.989997,117.199996,116.779998,116.849998,634008.0
1665504000,0,2022-10-11 16:00:00,116.839996,116.879997,116.099998,116.194999,729205.0
1665504300,0,2022-10-11 16:05:00,116.184997,116.279998,115.819999,115.959999,807580.0
1665504600,0,2022-10-11 16:10:00,115.940399,116.459999,115.9001,116.410896,623653.0
1665504900,0,2022-10-11 16:15:00,116.419998,117.029998,116.25,117.019996,711428.0
1665505200,0,2022-10-11 16:20:00,117.012199,117.349998,116.8414,117.239997,669582.0
1665505500,0,2022-10-11 16:25:00,117.239997,117.25,116.68,116.75,662166.0
1665505800,0,2022-10-11 16:30:00,116.730003,117.089996,116.519996,116.610099,603375.0
1665506100,0,2022-10-11 16:35:00,116.589996,117.260002,116.459999,117.235,574699.0
1665506400,0,2022-10-11 16:40:00,117.239997,117.919998,117.139999,117.879997,742628.0
1665506700,0,2022-10-11 16:45:00,117.889999,118.459999,117.800003,118.230003,815446.0
1665507000,0,2022-10-11 16:50:00,118.261497,118.29,117.75,117.830001,916869.0
1665507300,0,2022-10-11 16:55:00,117.839996,118.0,117.5,117.609901,756458.0
1665507600,0,2022-10-11 17:00:00,117.61,118.0,117.490196,117.919998,496105.0
1665507900,0,2022-10-11 17:05:00,117.900001,118.379997,117.800003,118.107101,812644.0
1665508200,0,2022-10-11 17:10:00,118.099998,118.150001,117.400001,117.519996,743925.0
1665508500,0,2022-10-11 17:15:00,117.490097,117.709999,117.220001,117.462699,628213.0
1665508800,0,2022-10-11 17:20:00,117.459999,117.620002,117.319999,117.569999,640856.0
1665509100,0,2022-10-11 17:25:00,117.580001,117.68,116.709999,116.879997,772082.0
1665509400,0,2022-10-11 17:30:00,116.900001,116.989997,116.5401,116.889999,587230.0
1665509700,0,2022-10-11 17:35:00,116.889999,116.980003,116.660003,116.949996,429432.0
1665510000,0,2022-10-11 17:40:00,116.948501,117.209999,116.879997,117.11,486981.0
1665510300,0,2022-10-11 17:45:00,117.099998,117.449996,117.0,117.04,540662.0
1665510600,0,2022-10-11 17:50:00,117.019996,117.3899,116.889999,116.992897,506211.0
1665510900,0,2022-10-11 17:55:00,116.9365,117.470001,116.791397,117.420303,571152.0
1665511200,0,2022-10-11 18:00:00,117.43,117.593803,117.120002,117.480003,589716.0
1665511500,0,2022-10-11 18:05:00,117.480003,117.68,117.059997,117.389999,593568.0
1665511800,0,2022-10-11 18:10:00,117.136703,117.160003,116.614997,116.875,672389.0
1665512100,0,2022-10-11 18:15:00,116.849998,116.869903,116.513999,116.555,404220.0
1665512400,0,2022-10-11 18:20:00,116.569999,117.139999,116.535797,117.139999,468763.0
1665512700,0,2022-10-11 18:25:00,117.129997,117.36,117.026901,117.241302,376723.0
1665513000,0,2022-10-11 18:30:00,117.160003,117.400001,117.080001,117.220001,401719.0
1665513300,0,2022-10-11 18:35:00,117.209999,117.239997,116.830001,117.184997,304297.0
1665513600,0,2022-10-11 18:40:00,117.209999,117.370002,117.120101,117.18,249218.0
1665513900,0,2022-10-11 18:45:00,116.730499,116.75,115.739997,115.949996,1019237.0
1665514200,0,2022-10-11 18:50:00,115.970001,116.059997,115.419998,115.459999,631946.0
1665514500,0,2022-10-11 18:55:00,115.440002,115.459999,114.870002,115.019996,871525.0
1665514800,0,2022-10-11 19:00:00,115.014999,115.219703,114.669998,114.885002,908867.0
1665515100,0,2022-10-11 19:05:00,114.870002,115.209999,114.694503,114.760002,878744.0
1665515400,0,2022-10-11 19:10:00,114.730003,114.839996,114.120002,114.519096,1027469.0
1665515700,0,2022-10-11 19:15:00,114.5037,114.940002,114.139999,114.6455,853168.0
1665516000,0,2022-10-11 19:20:00,114.650001,115.18,114.650001,115.019996,552785.0
1665516300,0,2022-10-11 19:25:00,115.035003,115.150497,114.599998,114.940002,642456.0
1665516600,0,2022-10-11 19:30:00,114.940002,115.221199,114.660003,115.120002,592077.0
1665516900,0,2022-10-11 19:35:00,115.120002,115.68,115.069999,115.607498,679446.0
1665517200,0,2022-10-11 19:40:00,115.629997,115.629997,115.199996,115.440002,597642.0
1665517500,0,2022-10-11 19:45:00,115.449996,115.730003,115.251403,115.620002,793636.0
1665517800,0,2022-10-11 19:50:00,115.620002,115.620002,114.952003,115.550003,860557.0
1665518100,0,2022-10-11 19:55:00,115.544998,116.059997,115.544998,115.86,1582945.0
1665581400,0,2022-10-12 13:30:00,115.79,116.489997,114.720001,115.54,2188296.0
1665581700,0,2022-10-12 13:35:00,115.569999,116.75,115.510002,116.629997,1481894.0
1665582000,0,2022-10-12 13:40:00,116.194999,117.209999,115.489997,117.142097,1330213.0
1665582300,0,2022-10-12 13:45:00,117.129997,117.349998,116.059997,116.370002,1096644.0
1665582600,0,2022-10-12 13:50:00,116.370002,116.519996,115.580001,115.754997,925161.0
1665582900,0,2022-10-12 13:55:00,115.764999,115.9654,115.449996,115.54,925560.0
1665583200,0,2022-10-12 14:00:00,115.559997,115.859199,114.910003,115.069999,911891.0
1665583500,0,2022-10-12 14:05:00,115.078102,115.209899,114.36,114.550003,1035589.0
1665583800,0,2022-10-12 14:10:00,114.564903,114.599899,114.11,114.319999,746545.0
1665584100,0,2022-10-12 14:15:00,114.279998,114.68,113.93,114.519996,775675.0
1665584400,0,2022-10-12 14:20:00,114.5,114.525001,113.730003,113.964996,680877.0
1665584700,0,2022-10-12 14:25:00,113.959999,114.910003,113.849998,114.440002,775099.0
1665585000,0,2022-10-12 14:30:00,114.449996,114.709999,114.050003,114.129997,580757.0
1665585300,0,2022-10-12 14:35:00,114.125198,114.29,113.849998,113.950103,589747.0
1665585600,0,2022-10-12 14:40:00,113.972503,114.069999,113.519996,113.595001,591162.0
1665585900,0,2022-10-12 14:45:00,113.589996,114.190002,113.449996,113.900001,747878.0
1665586200,0,2022-10-12 14:50:00,113.949996,114.169998,113.855003,114.050003,452647.0
1665586500,0,2022-10-12 14:55:00,114.050003,114.050003,113.639999,113.649902,484402.0
1665586800,0,2022-10-12 15:00:00,113.630302,114.79,113.519996,114.535003,812001.0
1665587100,0,2022-10-12 15:05:00,114.519996,114.959999,114.444999,114.739997,478597.0
1665587400,0,2022-10-12 15:10:00,114.760002,115.04,114.639999,114.86,474530.0
1665587700,0,2022-10-12 15:15:00,114.855003,115.129997,114.620002,115.080001,571941.0
1665588000,0,2022-10-12 15:20:00,115.059997,115.589897,114.79,115.400001,852667.0
1665588300,0,2022-10-12 15:25:00,115.440002,115.519996,115.035003,115.489997,642096.0
1665588600,0,2022-10-12 15:30:00,115.489997,115.550003,114.910003,115.120002,568374.0
1665588900,0,2022-10-12 15:35:00,115.120002,115.650001,114.840103,115.305,571817.0
1665589200,0,2022-10-12 15:40:00,115.305,115.900001,115.160003,115.799896,608724.0
1665589500,0,2022-10-12 15:45:00,115.779998,115.879997,115.449996,115.61,440915.0
1665589800,0,2022-10-12 15:50:00,115.620002,116.169898,115.550003,116.1063,518332.0
1665590100,0,2022-10-12 15:55:00,116.120597,116.169998,115.770301,115.900001,400929.0
1665590400,0,2022-10-12 16:00:00,115.910003,116.010002,115.5,115.5,400532.0
1665590700,0,2022-10-12 16:05:00,115.503601,115.699996,115.029998,115.209999,537666.0
1665591000,0,2022-10-12 16:10:00,115.1958,115.260002,114.739997,115.011497,500384.0
1665591300,0,2022-10-12 16:15:00,115.025001,115.239898,114.800003,115.224998,430363.0
1665591600,0,2022-10-12 16:20:00,115.227203,115.336196,115.030799,115.139999,379611.0
1665591900,0,2022-10-12 16:25:00,115.129997,115.239997,114.630096,114.742401,433724.0
1665592200,0,2022-10-12 16:30:00,114.739997,114.910003,114.54,114.867797,323877.0
1665592500,0,2022-10-12 16:35:00,114.860099,115.010002,114.54,114.690101,287729.0
1665592800,0,2022-10-12 16:40:00,114.68,114.919998,114.61,114.902603,214830.0
1665593100,0,2022-10-12 16:45:00,114.919898,115.330001,114.911399,115.264999,447069.0
1665593400,0,2022-10-12 16:50:00,115.279998,115.480499,115.260803,115.480003,353843.0
1665593700,0,2022-10-12 16:55:00,115.489997,115.800003,115.440002,115.598396,367335.0
1665594000,0,2022-10-12 17:00:00,115.589996,115.868301,115.389999,115.480003,441323.0
1665594300,0,2022-10-12 17:05:00,115.5,115.769996,115.449897,115.699996,381450.0
1665594600,0,2022-10-12 17:10:00,115.699996,115.900001,115.620002,115.730003,320331.0
1665594900,0,2022-10-12 17:15:00,115.739997,115.739997,115.319999,115.349998,382296.0
1665595200,0,2022-10-12 17:20:00,115.339996,115.429901,115.220001,115.269897,269112.0
1665595500,0,2022-10-12 17:25:00,115.260498,115.68,115.25,115.514999,353686.0
1665595800,0,2022-10-12 17:30:00,115.519996,115.61,115.0,115.080001,434506.0
1665596100,0,2022-10-12 17:35:00,115.069999,115.190002,114.944999,115.190002,347212.0
1665596400,0,2022-10-12 17:40:00,115.169998,115.292602,114.949996,115.118896,338004.0
1665596700,0,2022-10-12 17:45:00,115.120002,115.289398,115.010002,115.25,221127.0
1665597000,0,2022-10-12 17:50:00,115.260002,115.279998,114.981201,115.129997,248117.0
1665597300,0,2022-10-12 17:55:00,115.120002,115.2164,114.880096,115.120002,269479.0
1665597600,0,2022-10-12 18:00:00,115.145599,115.8451,114.819999,115.140098,849914.0
1665597900,0,2022-10-12 18:05:00,115.106002,115.989997,115.019996,115.650001,532750.0
1665598200,0,2022-10-12 18:10:00,115.620002,116.260002,115.400001,116.0326,828649.0
1665598500,0,2022-10-12 18:15:00,116.04,116.150001,115.54,115.819999,540566.0
1665598800,0,2022-10-12 18:20:00,115.800003,115.849998,115.139999,115.605003,488518.0
1665599100,0,2022-10-12 18:25:00,115.5615,116.389999,115.529998,116.197196,706992.0
1665599400,0,2022-10-12 18:30:00,116.230003,116.349998,115.839996,116.089996,526740.0
1665599700,0,2022-10-12 18:35:00,116.084999,116.269996,115.919998,116.050003,385821.0
1665600000,0,2022-10-12 18:40:00,116.0466,116.239402,115.879997,115.970001,491611.0
1665600300,0,2022-10-12 18:45:00,115.949996,116.050003,115.639999,115.739997,366420.0
1665600600,0,2022-10-12 18:50:00,115.730003,115.870002,115.309997,115.419998,445190.0
1665600900,0,2022-10-12 18:55:00,115.410003,115.5,115.169998,115.307197,522251.0
1665601200,0,2022-10-12 19:00:00,115.309997,115.385002,114.9402,115.033699,770937.0
1665601500,0,2022-10-12 19:05:00,115.035003,115.209999,114.849998,114.919998,596586.0
1665601800,0,2022-10-12 19:10:00,114.925003,115.25,114.879997,115.169998,419591.0
1665602100,0,2022-10-12 19:15:00,115.160003,115.643699,115.019996,115.510002,595475.0
1665602400,0,2022-10-12 19:20:00,115.517601,115.549896,115.120002,115.214996,568491.0
1665602700,0,2022-10-12 19:25:00,115.214996,115.639999,115.147499,115.419998,506378.0
1665603000,0,2022-10-12 19:30:00,115.410003,115.75,115.309997,115.739997,461927.0
1665603300,0,2022-10-12 19:35:00,115.739997,115.919998,115.550003,115.650001,577836.0
1665603600,0,2022-10-12 19:40:00,115.650001,115.720001,115.419998,115.459999,387171.0
1665603900,0,2022-10-12 19:45:00,115.449996,115.455001,115.099998,115.109901,587733.0
1665604200,0,2022-10-12 19:50:00,115.11,115.440002,115.029998,115.315002,713235.0
1665604500,0,2022-10-12 19:55:00,115.309997,115.309997,114.949996,115.010002,1095596.0
1665667800,0,2022-10-13 13:30:00,110.353599,110.370002,108.129997,109.269996,5123702.0
1665668100,0,2022-10-13 13:35:00,109.269996,109.400001,108.459999,109.339996,1313514.0
1665668400,0,2022-10-13 13:40:00,109.319999,110.2499,108.54,109.650001,1640777.0
1665668700,0,2022-10-13 13:45:00,109.5,110.879997,109.43,110.800003,3382290.0
1665669000,0,2022-10-13 13:50:00,111.0,111.5,110.769996,110.820098,1545920.0
1665669300,0,2022-10-13 13:55:00,110.988296,111.139999,110.644699,110.955497,1092458.0
1665669600,0,2022-10-13 14:00:00,110.949996,111.419197,110.470001,111.339996,1244992.0
1665669900,0,2022-10-13 14:05:00,111.389999,112.620002,111.160003,112.379997,1636670.0
1665670200,0,2022-10-13 14:10:00,112.379096,113.331199,111.93,113.299896,1541500.0
1665670500,0,2022-10-13 14:15:00,113.300003,113.365196,112.644302,112.660003,1097836.0
1665670800,0,2022-10-13 14:20:00,112.869796,113.109901,112.449996,112.54,987604.0
1665671100,0,2022-10-13 14:25:00,112.519897,112.699996,111.370002,111.4999,1665529.0
1665671400,0,2022-10-13 14:30:00,111.5,112.319,111.419998,111.654998,965059.0
1665671700,0,2022-10-13 14:35:00,111.669998,112.36,111.330001,112.279998,839213.0
1665672000,0,2022-10-13 14:40:00,112.250099,112.940002,112.121398,112.560096,1078791.0
1665672300,0,2022-10-13 14:45:00,112.600097,113.300003,112.437202,113.25,950506.0
1665672600,0,2022-10-13 14:50:00,113.220001,113.79,113.04,113.690002,1035380.0
1665672900,0,2022-10-13 14:55:00,113.660003,114.400001,113.569999,113.589996,1049410.0
1665673200,0,2022-10-13 15:00:00,113.565002,114.300003,113.255203,114.209999,901998.0
1665673500,0,2022-10-13 15:05:00,114.202003,115.79,114.161003,115.709999,1658183.0
1665673800,0,2022-10-13 15:10:00,115.730003,116.269996,115.410003,116.160003,1319231.0
1665674100,0,2022-10-13 15:15:00,116.199996,118.139999,115.93,117.660202,2074637.0
1665674400,0,2022-10-13 15:20:00,117.749198,120.199996,117.690696,117.760002,2455437.0
1665674700,0,2022-10-13 15:25:00,117.749099,117.949996,116.878097,117.54,1185006.0
1665675000,0,2022-10-13 15:30:00,117.75,117.940002,117.120002,117.667701,1107847.0
1665675300,0,2022-10-13 15:35:00,117.700302,120.419998,117.700302,119.915298,1844248.0
1665675600,0,2022-10-13 15:40:00,119.940002,120.779899,119.379997,119.470001,1639125.0
1665675900,0,2022-10-13 15:45:00,119.489997,119.724998,118.900001,118.949996,1007615.0
1665676200,0,2022-10-13 15:50:00,118.919998,119.599998,118.650001,119.307197,885279.0
1665676500,0,2022-10-13 15:55:00,119.29,119.488899,118.5401,118.870002,856828.0
1665676800,0,2022-10-13 16:00:00,118.900001,119.5,118.550003,119.269996,729471.0
1665677100,0,2022-10-13 16:05:00,119.330001,119.409896,118.410003,118.510002,835230.0
1665677400,0,2022-10-13 16:10:00,118.525001,118.589996,117.5,117.730003,1024711.0
1665677700,0,2022-10-13 16:15:00,117.75,117.970001,116.997299,117.18,899220.0
1665678000,0,2022-10-13 16:20:00,117.169998,117.470001,116.949996,117.190101,725389.0
1665678300,0,2022-10-13 16:25:00,117.199996,117.269996,116.919998,117.090103,637627.0
1665678600,0,2022-10-13 16:30:00,117.090103,117.629898,116.989997,117.565002,663573.0
1665678900,0,2022-10-13 16:35:00,117.599998,117.660003,117.131599,117.194999,491997.0
1665679200,0,2022-10-13 16:40:00,117.190002,118.150001,117.129997,118.065597,722345.0
1665679500,0,2022-10-13 16:45:00,118.092002,118.230003,117.739997,118.230003,673637.0
1665679800,0,2022-10-13 16:50:00,118.209999,118.678199,118.069999,118.100097,722302.0
1665680100,0,2022-10-13 16:55:00,118.120002,118.379997,117.959999,118.1501,548147.0
1665680400,0,2022-10-13 17:00:00,118.169998,119.050003,118.150001,119.050003,753182.0
1665680700,0,2022-10-13 17:05:00,119.04,119.129997,118.456596,118.4804,630683.0
1665681000,0,2022-10-13 17:10:00,118.459999,118.61,118.139999,118.260002,546262.0
1665681300,0,2022-10-13 17:15:00,118.29,118.769996,118.269996,118.669998,507858.0
1665681600,0,2022-10-13 17:20:00,118.669998,119.529998,118.656196,119.379997,822021.0
1665681900,0,2022-10-13 17:25:00,119.370002,119.779899,119.150001,119.544403,650098.0
1665682200,0,2022-10-13 17:30:00,119.550003,120.550003,119.550003,120.43,1046120.0
1665682500,0,2022-10-13 17:35:00,120.425003,120.550003,119.830101,119.93,708338.0
1665682800,0,2022-10-13 17:40:00,119.919998,120.099998,119.239997,119.389999,788004.0
1665683100,0,2022-10-13 17:45:00,119.3899,119.449996,119.010002,119.29,669917.0
1665683400,0,2022-10-13 17:50:00,119.29,119.569999,119.230598,119.440002,573806.0
1665683700,0,2022-10-13 17:55:00,119.453002,119.559997,119.239997,119.459999,444686.0
1665684000,0,2022-10-13 18:00:00,119.474998,119.550003,119.139999,119.525001,485812.0
1665684300,0,2022-10-13 18:05:00,119.529998,119.620002,119.04,119.077598,651214.0
1665684600,0,2022-10-13 18:10:00,119.099998,119.220001,118.669998,119.0,751011.0
1665684900,0,2022-10-13 18:15:00,119.019996,119.209999,118.889999,119.029998,479368.0
1665685200,0,2022-10-13 18:20:00,119.04,119.300003,118.800003,119.189102,468817.0
1665685500,0,2022-10-13 18:25:00,119.180496,119.188003,118.379997,118.410102,806052.0
1665685800,0,2022-10-13 18:30:00,118.434997,118.760002,118.36,118.650001,610798.0
1665686100,0,2022-10-13 18:35:00,118.629997,119.069999,118.580001,118.959999,727431.0
1665686400,0,2022-10-13 18:40:00,118.949996,119.230003,118.739997,119.119903,624904.0
1665686700,0,2022-10-13 18:45:00,119.254997,119.569999,119.190002,119.307502,747544.0
1665687000,0,2022-10-13 18:50:00,119.300003,119.739997,119.224998,119.559997,640401.0
1665687300,0,2022-10-13 18:55:00,119.559997,119.980003,119.43,119.815002,670755.0
1665687600,0,2022-10-13 19:00:00,119.800003,119.93,119.519996,119.910003,828876.0
1665687900,0,2022-10-13 19:05:00,119.910003,120.259902,119.839996,120.254997,1054187.0
1665688200,0,2022-10-13 19:10:00,120.2499,120.329902,119.762001,119.779998,808914.0
1665688500,0,2022-10-13 19:15:00,119.779998,120.209999,119.54,119.910003,892279.0
1665688800,0,2022-10-13 19:20:00,119.900001,119.93,119.372001,119.5,826941.0
1665689100,0,2022-10-13 19:25:00,119.504997,119.75,119.4113,119.5,701268.0
1665689400,0,2022-10-13 19:30:00,119.5,120.11,119.139999,119.150001,1254857.0
1665689700,0,2022-10-13 19:35:00,119.129997,119.349998,118.889999,119.289901,853157.0
1665690000,0,2022-10-13 19:40:00,119.279998,119.580001,118.910003,119.529998,876265.0
1665690300,0,2022-10-13 19:45:00,119.519996,119.760002,119.379997,119.589996,759788.0
1665690600,0,2022-10-13 19:50:00,119.580001,120.120002,119.220001,119.870002,1448919.0
1665690900,0,2022-10-13 19:55:00,119.834999,119.959999,119.470001,119.580001,2040372.0
1665754200,0,2022-10-14 13:30:00,120.569999,121.11,117.800003,118.29,3233268.0
1665754500,0,2022-10-14 13:35:00,118.0,119.319999,117.921501,118.910003,1785256.0
1665754800,0,2022-10-14 13:40:00,118.5,118.569999,117.199996,117.25,2017388.0
1665755100,0,2022-10-14 13:45:00,116.75,116.940002,116.0,116.330001,2257784.0
1665755400,0,2022-10-14 13:50:00,116.0,116.278396,115.535003,115.9972,1688453.0
1665755700,0,2022-10-14 13:55:00,116.0,116.5,115.709999,115.800003,1245416.0
1665756000,0,2022-10-14 14:00:00,114.867401,115.75,114.43,115.5,1768124.0
1665756300,0,2022-10-14 14:05:00,115.529998,116.18,115.160003,115.309997,1164552.0
1665756600,0,2022-10-14 14:10:00,115.330001,115.559898,113.725196,113.959999,2049033.0
1665756900,0,2022-10-14 14:15:00,113.949996,114.220001,113.629997,113.872001,1512696.0
1665757200,0,2022-10-14 14:20:00,113.855003,113.900001,112.989997,113.5,20374489.0
1665757500,0,2022-10-14 14:25:00,113.489997,114.639999,113.319999,114.29,1336809.0
1665757800,0,2022-10-14 14:30:00,114.419998,114.870002,114.029998,114.059997,1206556.0
1665758100,0,2022-10-14 14:35:00,114.055,114.480003,113.599998,113.79,1133442.0
1665758400,0,2022-10-14 14:40:00,114.050003,114.120002,113.099998,113.139999,1018580.0
1665758700,0,2022-10-14 14:45:00,113.129997,113.889999,113.069999,113.379997,765984.0
1665759000,0,2022-10-14 14:50:00,113.389999,114.241401,113.150001,113.961997,703647.0
1665759300,0,2022-10-14 14:55:00,113.93,114.480003,113.880996,114.339996,812356.0
1665759600,0,2022-10-14 15:00:00,114.389999,115.632598,114.319999,115.550003,1603384.0
1665759900,0,2022-10-14 15:05:00,115.550003,115.592201,115.145599,115.260002,983829.0
1665760200,0,2022-10-14 15:10:00,115.262298,115.319999,114.360099,114.487503,832562.0
1665760500,0,2022-10-14 15:15:00,114.489997,114.678596,113.93,114.019996,804288.0
1665760800,0,2022-10-14 15:20:00,114.220497,114.620002,114.129997,114.410003,694081.0
1665761100,0,2022-10-14 15:25:00,114.410003,114.730003,114.279998,114.599998,615125.0
1665761400,0,2022-10-14 15:30:00,114.61,114.61,113.61,113.709396,897561.0
1665761700,0,2022-10-14 15:35:00,113.739997,114.5,113.61,114.441596,751972.0
1665762000,0,2022-10-14 15:40:00,114.440002,114.79,113.940002,114.120002,758287.0
1665762300,0,2022-10-14 15:45:00,114.089996,114.089996,113.370002,113.550003,678097.0
1665762600,0,2022-10-14 15:50:00,113.757301,113.79,113.139999,113.550003,777045.0
1665762900,0,2022-10-14 15:55:00,113.558898,113.699996,113.275001,113.349998,541874.0
1665763200,0,2022-10-14 16:00:00,113.339996,114.190002,113.239997,113.959999,788529.0
1665763500,0,2022-10-14 16:05:00,113.699996,113.8638,113.080001,113.080101,660642.0
1665763800,0,2022-10-14 16:10:00,113.235,113.300003,112.440002,112.800003,1017397.0
1665764100,0,2022-10-14 16:15:00,112.817497,112.970001,112.764999,112.881301,534893.0
1665764400,0,2022-10-14 16:20:00,112.889999,113.339996,112.739997,113.220199,610717.0
1665764700,0,2022-10-14 16:25:00,113.223503,113.539901,113.18,113.379997,485756.0
1665765000,0,2022-10-14 16:30:00,113.569999,113.709999,113.150001,113.201896,661569.0
1665765300,0,2022-10-14 16:35:00,113.199996,113.709999,113.102096,113.339897,493436.0
1665765600,0,2022-10-14 16:40:00,113.330001,113.919998,113.239997,113.75,466903.0
1665765900,0,2022-10-14 16:45:00,113.730003,113.79,113.321502,113.400001,394053.0
1665766200,0,2022-10-14 16:50:00,113.345901,113.440002,113.0401,113.218498,443342.0
1665766500,0,2022-10-14 16:55:00,113.209999,113.209999,112.980003,113.11,426595.0
1665766800,0,2022-10-14 17:00:00,113.139999,113.720001,113.080001,113.495002,563080.0
1665767100,0,2022-10-14 17:05:00,113.470001,113.489997,113.11,113.245002,409328.0
1665767400,0,2022-10-14 17:10:00,113.230102,113.488296,113.0,113.029998,396101.0
1665767700,0,2022-10-14 17:15:00,113.019996,113.480003,113.019996,113.319999,469106.0
1665768000,0,2022-10-14 17:20:00,113.319999,113.519996,112.959999,113.339996,559899.0
1665768300,0,2022-10-14 17:25:00,113.349998,113.599098,113.220001,113.568397,353453.0
1665768600,0,2022-10-14 17:30:00,113.549896,113.830001,113.459999,113.769096,454605.0
1665768900,0,2022-10-14 17:35:00,113.769996,113.980003,113.529998,113.822601,535460.0
1665769200,0,2022-10-14 17:40:00,113.830001,114.070701,113.519996,113.544998,533719.0
1665769500,0,2022-10-14 17:45:00,113.54,113.86,113.470001,113.629997,482137.0
1665769800,0,2022-10-14 17:50:00,113.620002,113.669998,113.310096,113.599998,459076.0
1665770100,0,2022-10-14 17:55:00,113.620002,113.970001,113.519996,113.910896,457012.0
1665770400,0,2022-10-14 18:00:00,113.915,113.989997,113.690002,113.910003,638078.0
1665770700,0,2022-10-14 18:05:00,113.900001,114.0,113.379997,113.519996,654289.0
1665771000,0,2022-10-14 18:10:00,113.520103,113.529998,113.199996,113.25,436053.0
1665771300,0,2022-10-14 18:15:00,113.230003,113.339996,112.850097,112.879203,525846.0
1665771600,0,2022-10-14 18:20:00,112.879997,113.160003,112.879997,113.04,442154.0
1665771900,0,2022-10-14 18:25:00,113.029998,113.349998,112.900001,113.29,578404.0
1665772200,0,2022-10-14 18:30:00,113.269996,113.441596,113.112602,113.112602,528086.0
1665772500,0,2022-10-14 18:35:00,113.127998,113.410003,113.121696,113.349998,382029.0
1665772800,0,2022-10-14 18:40:00,113.349998,113.519996,113.108299,113.43,571724.0
1665773100,0,2022-10-14 18:45:00,113.43,113.699996,113.25,113.665,554058.0
1665773400,0,2022-10-14 18:50:00,113.629997,113.830001,113.529998,113.724998,549585.0
1665773700,0,2022-10-14 18:55:00,113.720001,114.029998,113.651496,114.009002,602379.0
1665774000,0,2022-10-14 19:00:00,114.010002,114.400001,113.989997,114.029998,804465.0
1665774300,0,2022-10-14 19:05:00,113.870002,114.120002,113.639999,113.75,734135.0
1665774600,0,2022-10-14 19:10:00,113.739997,113.919998,113.377502,113.440002,671283.0
1665774900,0,2022-10-14 19:15:00,113.43,113.466102,113.074996,113.279998,967118.0
1665775200,0,2022-10-14 19:20:00,113.279998,113.429702,113.069999,113.230003,609660.0
1665775500,0,2022-10-14 19:25:00,113.230003,113.319702,113.019996,113.220001,534288.0
1665775800,0,2022-10-14 19:30:00,113.209999,113.519996,113.019996,113.510002,738854.0
1665776100,0,2022-10-14 19:35:00,113.510002,113.639999,113.169998,113.330001,720327.0
1665776400,0,2022-10-14 19:40:00,113.349998,113.415,113.190002,113.279998,530483.0
1665776700,0,2022-10-14 19:45:00,113.29,113.29,112.730003,112.849998,991945.0
1665777000,0,2022-10-14 19:50:00,112.839996,113.220001,112.660003,112.875,1188401.0
1665777300,0,2022-10-14 19:55:00,112.870002,112.870002,112.04,112.339996,2421889.0
1666013400,0,2022-10-17 13:30:00,115.18,117.440002,115.169998,117.080001,3082194.0
1666013700,0,2022-10-17 13:35:00,117.069999,118.650001,117.069999,118.160003,1960316.0
1666014000,0,2022-10-17 13:40:00,118.169799,118.800003,117.18,117.331596,1531734.0
1666014300,0,2022-10-17 13:45:00,117.29,118.190002,116.830001,118.169898,1491509.0
1666014600,0,2022-10-17 13:50:00,118.1651,118.449996,117.25,117.699996,1140393.0
1666014900,0,2022-10-17 13:55:00,117.708702,117.970001,116.919998,117.440002,862094.0
1666015200,0,2022-10-17 14:00:00,117.459999,117.849998,117.220001,117.804199,889254.0
1666015500,0,2022-10-17 14:05:00,117.780097,118.279998,117.419998,117.497596,1151359.0
1666015800,0,2022-10-17 14:10:00,117.480003,118.599998,117.449996,118.483901,1208518.0
1666016100,0,2022-10-17 14:15:00,118.480003,118.678001,117.709999,117.849998,880443.0
1666016400,0,2022-10-17 14:20:00,117.870002,117.980003,117.050003,117.349998,866614.0
1666016700,0,2022-10-17 14:25:00,117.339996,117.660003,117.239997,117.5,584719.0
1666017000,0,2022-10-17 14:30:00,117.519996,117.900001,117.139999,117.309997,796903.0
1666017300,0,2022-10-17 14:35:00,117.330001,117.979896,117.330001,117.889999,658360.0
1666017600,0,2022-10-17 14:40:00,117.910003,117.939903,117.319999,117.569999,659313.0
1666017900,0,2022-10-17 14:45:00,117.559997,117.620002,116.960197,117.199996,722082.0
1666018200,0,2022-10-17 14:50:00,117.169998,117.199996,116.309997,116.459999,1074553.0
1666018500,0,2022-10-17 14:55:00,116.446098,116.631896,116.069999,116.150001,797065.0
1666018800,0,2022-10-17 15:00:00,116.150001,116.940002,116.069999,116.730003,819693.0
1666019100,0,2022-10-17 15:05:00,116.720001,117.050003,116.580001,116.938697,881914.0
1666019400,0,2022-10-17 15:10:00,116.940002,117.459999,116.849998,117.230499,968416.0
1666019700,0,2022-10-17 15:15:00,117.238601,117.2434,116.75,116.79,623036.0
1666020000,0,2022-10-17 15:20:00,116.79,117.629997,116.75,117.614997,799223.0
1666020300,0,2022-10-17 15:25:00,117.590103,118.239997,117.489997,118.190002,857981.0
1666020600,0,2022-10-17 15:30:00,118.18,118.449996,117.819999,118.330596,891036.0
1666020900,0,2022-10-17 15:35:00,118.319999,118.54,118.080001,118.514999,604098.0
1666021200,0,2022-10-17 15:40:00,118.510002,118.989997,118.5,118.7201,784793.0
1666021500,0,2022-10-17 15:45:00,118.707,118.980003,118.61,118.940002,532412.0
1666021800,0,2022-10-17 15:50:00,118.93,119.319999,118.760002,119.139999,1136514.0
1666022100,0,2022-10-17 15:55:00,119.150001,119.150001,118.669998,118.689399,508401.0
1666022400,0,2022-10-17 16:00:00,118.68,118.771102,118.379997,118.449996,550255.0
1666022700,0,2022-10-17 16:05:00,118.43,118.800003,118.400001,118.79,480937.0
1666023000,0,2022-10-17 16:10:00,118.79,118.86,117.930099,118.300003,574341.0
1666023300,0,2022-10-17 16:15:00,118.300102,118.371299,117.970001,118.059997,380344.0
1666023600,0,2022-10-17 16:20:00,118.050003,118.239997,117.970001,118.11,388814.0
1666023900,0,2022-10-17 16:25:00,118.1063,118.415,118.080001,118.370002,476654.0
1666024200,0,2022-10-17 16:30:00,118.36,118.769996,118.339996,118.720001,528755.0
1666024500,0,2022-10-17 16:35:00,118.709999,118.815002,118.349998,118.631896,489806.0
1666024800,0,2022-10-17 16:40:00,118.638801,118.79,118.160003,118.419998,555710.0
1666025100,0,2022-10-17 16:45:00,118.429901,118.669998,118.010002,118.580001,694603.0
1666025400,0,2022-10-17 16:50:00,118.569999,118.86,118.419998,118.837997,413613.0
1666025700,0,2022-10-17 16:55:00,118.819999,118.819999,118.459999,118.54,339002.0
1666026000,0,2022-10-17 17:00:00,118.550003,118.689697,118.239997,118.5699,363939.0
1666026300,0,2022-10-17 17:05:00,118.550003,118.949996,118.550003,118.849998,492529.0
1666026600,0,2022-10-17 17:10:00,118.79,118.889999,118.602798,118.730003,335751.0
1666026900,0,2022-10-17 17:15:00,118.720001,118.910003,118.419998,118.458099,339811.0
1666027200,0,2022-10-17 17:20:00,118.43,118.949996,118.43,118.919998,399449.0
1666027500,0,2022-10-17 17:25:00,118.93,118.980003,118.519996,118.650001,366323.0
1666027800,0,2022-10-17 17:30:00,118.650001,118.7984,118.473999,118.650001,323955.0
1666028100,0,2022-10-17 17:35:00,118.639999,118.940002,118.620002,118.93,279174.0
1666028400,0,2022-10-17 17:40:00,118.93,119.04,118.769996,118.919998,430792.0
1666028700,0,2022-10-17 17:45:00,118.919998,119.36,118.849998,119.260002,617731.0
1666029000,0,2022-10-17 17:50:00,119.25,119.410003,119.169998,119.169998,489019.0
1666029300,0,2022-10-17 17:55:00,119.160003,119.160003,118.919998,118.980003,353050.0
1666029600,0,2022-10-17 18:00:00,118.952201,119.150001,118.599998,118.666801,535090.0
1666029900,0,2022-10-17 18:05:00,118.6613,118.889999,118.595001,118.870002,462390.0
1666030200,0,2022-10-17 18:10:00,118.875,119.25,118.845001,119.0,570984.0
1666030500,0,2022-10-17 18:15:00,119.0,119.160003,118.910003,119.128997,384133.0
1666030800,0,2022-10-17 18:20:00,119.129997,119.139999,118.779998,118.919998,307699.0
1666031100,0,2022-10-17 18:25:00,118.86,119.050003,118.669998,118.900001,388559.0
1666031400,0,2022-10-17 18:30:00,118.904998,118.93,118.508499,118.599998,431503.0
1666031700,0,2022-10-17 18:35:00,118.595001,119.04,118.559997,118.999198,497672.0
1666032000,0,2022-10-17 18:40:00,119.0,119.269996,118.889999,119.211997,426625.0
1666032300,0,2022-10-17 18:45:00,119.199996,119.334999,119.114997,119.260002,426792.0
1666032600,0,2022-10-17 18:50:00,119.25,119.25,118.900001,118.979896,433951.0
1666032900,0,2022-10-17 18:55:00,118.919898,119.0,118.830001,118.93,359786.0
1666033200,0,2022-10-17 19:00:00,118.934097,118.969902,118.25,118.480102,739308.0
1666033500,0,2022-10-17 19:05:00,118.480003,118.639999,118.260002,118.440002,430987.0
1666033800,0,2022-10-17 19:10:00,118.43,118.919998,118.381202,118.869903,609034.0
1666034100,0,2022-10-17 19:15:00,118.849998,119.0,118.569999,118.870002,550840.0
1666034400,0,2022-10-17 19:20:00,118.864997,119.365196,118.599998,119.300003,844355.0
1666034700,0,2022-10-17 19:25:00,119.307998,119.480003,119.171798,119.339996,584022.0
1666035000,0,2022-10-17 19:30:00,119.330001,119.348999,119.029998,119.209999,562560.0
1666035300,0,2022-10-17 19:35:00,119.199996,119.330001,119.019996,119.065002,555518.0
1666035600,0,2022-10-17 19:40:00,119.065002,119.269996,118.879997,119.140502,657753.0
1666035900,0,2022-10-17 19:45:00,119.139999,119.319999,118.910003,119.0,606401.0
1666036200,0,2022-10-17 19:50:00,119.010002,119.209999,118.919998,119.029998,981082.0
1666036500,0,2022-10-17 19:55:00,119.04,119.11,118.5,118.870002,1592874.0
1666099800,0,2022-10-18 13:30:00,123.440002,124.919998,122.620002,122.665,3598463.0
1666100100,0,2022-10-18 13:35:00,122.698997,123.18,122.059997,122.089897,1631459.0
1666100400,0,2022-10-18 13:40:00,122.089996,122.5,121.589996,122.129997,1326374.0
1666100700,0,2022-10-18 13:45:00,122.099998,122.169998,121.120101,121.550003,1079647.0
1666101000,0,2022-10-18 13:50:00,121.550003,121.889999,120.260002,120.359901,1140142.0
1666101300,0,2022-10-18 13:55:00,120.332,121.120002,120.300102,121.010002,778353.0
1666101600,0,2022-10-18 14:00:00,120.993896,121.900001,120.730003,121.495002,905544.0
1666101900,0,2022-10-18 14:05:00,121.470001,121.61,120.819999,121.389999,800553.0
1666102200,0,2022-10-18 14:10:00,121.370002,121.410003,121.069999,121.230003,572657.0
1666102500,0,2022-10-18 14:15:00,121.230003,121.660003,120.720001,121.269996,817676.0
1666102800,0,2022-10-18 14:20:00,121.29,121.459999,120.370002,120.519996,1197049.0
1666103100,0,2022-10-18 14:25:00,120.514701,120.79,119.639999,119.665,1216952.0
1666103400,0,2022-10-18 14:30:00,119.650001,119.752502,119.120002,119.318298,1047328.0
1666103700,0,2022-10-18 14:35:00,119.319999,119.370002,118.550003,118.669898,1265162.0
1666104000,0,2022-10-18 14:40:00,118.644996,119.0,118.61,118.849998,923604.0
1666104300,0,2022-10-18 14:45:00,118.842102,119.690002,118.730003,119.589996,924951.0
1666104600,0,2022-10-18 14:50:00,119.580001,119.580001,119.129997,119.461601,666977.0
1666104900,0,2022-10-18 14:55:00,119.470001,119.5,118.720001,118.779998,593839.0
1666105200,0,2022-10-18 15:00:00,118.764999,118.909896,118.370002,118.669998,842185.0
1666105500,0,2022-10-18 15:05:00,118.669998,118.839996,117.970001,118.220001,1133981.0
1666105800,0,2022-10-18 15:10:00,118.209999,118.25,117.169998,117.300003,1069780.0
1666106100,0,2022-10-18 15:15:00,117.29,117.809997,117.080001,117.519996,758567.0
1666106400,0,2022-10-18 15:20:00,117.519996,117.629997,116.709999,116.79,805893.0
1666106700,0,2022-10-18 15:25:00,116.789901,117.04,116.459999,116.989997,909897.0
1666107000,0,2022-10-18 15:30:00,116.973999,117.139999,116.589996,116.959999,541221.0
1666107300,0,2022-10-18 15:35:00,116.989997,117.172401,116.18,116.569999,744878.0
1666107600,0,2022-10-18 15:40:00,116.580001,117.084999,116.250099,117.074996,647356.0
1666107900,0,2022-10-18 15:45:00,117.089996,117.620002,117.029998,117.519996,708001.0
1666108200,0,2022-10-18 15:50:00,117.489997,117.980003,117.349998,117.879898,784573.0
1666108500,0,2022-10-18 15:55:00,117.839996,118.049896,117.5503,118.019996,562092.0
1666108800,0,2022-10-18 16:00:00,118.010002,118.089996,117.690002,117.739997,512592.0
1666109100,0,2022-10-18 16:05:00,117.7304,118.54,117.190002,118.434997,916514.0
1666109400,0,2022-10-18 16:10:00,118.750099,119.11,118.6585,118.839996,943625.0
1666109700,0,2022-10-18 16:15:00,118.800102,119.724998,118.650001,119.410003,1300243.0
1666110000,0,2022-10-18 16:20:00,119.400001,119.400001,118.54,118.589996,756244.0
1666110300,0,2022-10-18 16:25:00,118.583702,118.800003,118.370002,118.620002,639052.0
1666110600,0,2022-10-18 16:30:00,118.603996,118.779899,118.309997,118.671203,404632.0
1666110900,0,2022-10-18 16:35:00,118.669998,119.379997,118.669998,119.139999,548186.0
1666111200,0,2022-10-18 16:40:00,119.194999,119.709999,119.188003,119.2369,748973.0
1666111500,0,2022-10-18 16:45:00,119.239997,119.268898,118.980003,119.141998,463139.0
1666111800,0,2022-10-18 16:50:00,119.160003,119.370002,118.900001,119.2089,436837.0
1666112100,0,2022-10-18 16:55:00,119.205001,119.269996,118.550003,118.555,411195.0
1666112400,0,2022-10-18 17:00:00,118.580001,118.709999,117.970001,118.099998,658454.0
1666112700,0,2022-10-18 17:05:00,118.099998,118.589996,118.04,118.379997,481876.0
1666113000,0,2022-10-18 17:10:00,118.400001,118.819999,118.319999,118.61,401567.0
1666113300,0,2022-10-18 17:15:00,118.631401,118.819999,118.5,118.720001,621914.0
1666113600,0,2022-10-18 17:20:00,118.705001,118.959999,118.529998,118.779998,443488.0
1666113900,0,2022-10-18 17:25:00,118.779998,119.069999,118.669998,118.979698,492322.0
1666114200,0,2022-10-18 17:30:00,118.980003,119.529998,118.8199,119.470001,638795.0
1666114500,0,2022-10-18 17:35:00,119.489997,119.510002,119.100097,119.379997,418198.0
1666114800,0,2022-10-18 17:40:00,119.330001,119.660003,119.099998,119.639999,611766.0
1666115100,0,2022-10-18 17:45:00,119.620002,120.11,119.419998,119.93,910346.0
1666115400,0,2022-10-18 17:50:00,119.93,120.150001,119.779998,120.078201,598169.0
1666115700,0,2022-10-18 17:55:00,120.059997,120.279998,119.952201,120.144996,585817.0
1666116000,0,2022-10-18 18:00:00,120.140098,120.419998,119.964996,120.050003,762945.0
1666116300,0,2022-10-18 18:05:00,120.035003,120.209999,119.801902,119.949996,590852.0
1666116600,0,2022-10-18 18:10:00,119.969902,120.089401,119.839996,119.940002,309587.0
1666116900,0,2022-10-18 18:15:00,119.934997,120.080001,119.79,119.937202,421885.0
1666117200,0,2022-10-18 18:20:00,119.940399,120.279998,119.900001,120.230003,438500.0
1666117500,0,2022-10-18 18:25:00,120.230003,120.589996,120.010002,120.544998,683193.0
1666117800,0,2022-10-18 18:30:00,120.529998,120.565002,120.190101,120.349998,620382.0
1666118100,0,2022-10-18 18:35:00,120.321899,120.375,119.099998,119.154998,1197175.0
1666118400,0,2022-10-18 18:40:00,119.129997,119.2061,118.061996,118.099998,1025930.0
1666118700,0,2022-10-18 18:45:00,118.089996,118.300003,117.589996,118.010002,1068593.0
1666119000,0,2022-10-18 18:50:00,118.029998,118.480003,117.760002,118.379898,802350.0
1666119300,0,2022-10-18 18:55:00,118.589996,118.970001,118.420097,118.839996,862305.0
1666119600,0,2022-10-18 19:00:00,118.819999,118.900001,118.330001,118.559997,780379.0
1666119900,0,2022-10-18 19:05:00,118.550102,119.25,118.449996,118.699996,840774.0
1666120200,0,2022-10-18 19:10:00,118.7005,118.903701,118.190002,118.260002,778838.0
1666120500,0,2022-10-18 19:15:00,118.260002,118.529998,118.050003,118.449996,610146.0
1666120800,0,2022-10-18 19:20:00,118.440002,118.779998,118.260002,118.635002,769697.0
1666121100,0,2022-10-18 19:25:00,118.630096,119.010002,118.5,118.964996,601292.0
1666121400,0,2022-10-18 19:30:00,119.1501,120.154998,119.150001,119.870002,1448466.0
1666121700,0,2022-10-18 19:35:00,119.879997,119.949996,119.470001,119.768798,742003.0
1666122000,0,2022-10-18 19:40:00,119.7574,119.919998,119.559997,119.809997,631962.0
1666122300,0,2022-10-18 19:45:00,119.8199,119.870002,119.614997,119.614997,605044.0
1666122600,0,2022-10-18 19:50:00,119.599998,120.050498,119.269996,119.343902,980490.0
1666122900,0,2022-10-18 19:55:00,119.339996,119.730003,119.050003,119.68,1329617.0
1666186200,0,2022-10-19 13:30:00,118.79,120.150001,118.650001,120.0,2372820.0
1666186500,0,2022-10-19 13:35:00,119.970001,120.61,119.570098,119.919601,1017557.0
1666186800,0,2022-10-19 13:40:00,119.883697,120.18,118.750099,119.379997,1144858.0
1666187100,0,2022-10-19 13:45:00,119.389999,119.489997,118.529998,118.6455,911088.0
1666187400,0,2022-10-19 13:50:00,118.61,119.54,118.510002,119.239997,704683.0
1666187700,0,2022-10-19 13:55:00,119.181999,119.770301,118.440002,118.858001,1591008.0
1666188000,0,2022-10-19 14:00:00,118.809997,119.598899,118.339996,119.579498,622504.0
1666188300,0,2022-10-19 14:05:00,119.577301,120.5,119.480003,120.268096,968701.0
1666188600,0,2022-10-19 14:10:00,120.279403,121.18,120.0,121.070503,1058718.0
1666188900,0,2022-10-19 14:15:00,121.0867,121.79,121.072601,121.571403,977549.0
1666189200,0,2022-10-19 14:20:00,121.589996,123.0,121.440002,122.639999,1428962.0
1666189500,0,2022-10-19 14:25:00,122.622497,123.400001,122.2201,123.214996,1478098.0
1666189800,0,2022-10-19 14:30:00,123.260002,123.5,122.650001,122.730003,971285.0
1666190100,0,2022-10-19 14:35:00,122.736503,123.080001,122.220001,123.080001,932014.0
1666190400,0,2022-10-19 14:40:00,123.063201,123.120002,121.879997,122.199996,891764.0
1666190700,0,2022-10-19 14:45:00,122.219902,122.389999,121.819999,121.980003,630564.0
1666191000,0,2022-10-19 14:50:00,121.974998,122.059997,121.449996,121.449996,751728.0
1666191300,0,2022-10-19 14:55:00,121.419998,121.470001,120.889999,121.050003,859812.0
1666191600,0,2022-10-19 15:00:00,121.029998,121.419998,120.879997,121.150001,654215.0
1666191900,0,2022-10-19 15:05:00,121.150001,121.75,121.130699,121.470001,634401.0
1666192200,0,2022-10-19 15:10:00,121.440101,122.0,121.339996,121.565002,583482.0
1666192500,0,2022-10-19 15:15:00,121.579902,121.970001,121.300003,121.764701,639549.0
1666192800,0,2022-10-19 15:20:00,121.764999,121.989997,121.36,121.410003,550144.0
1666193100,0,2022-10-19 15:25:00,121.389999,121.43,120.879997,121.089897,665460.0
1666193400,0,2022-10-19 15:30:00,121.089996,121.650001,120.879997,121.239997,583309.0
1666193700,0,2022-10-19 15:35:00,121.209999,121.254997,120.459999,121.11,760628.0
1666194000,0,2022-10-19 15:40:00,121.11,121.219802,120.75,120.980003,475895.0
1666194300,0,2022-10-19 15:45:00,120.989997,121.510002,120.955001,121.359901,579334.0
1666194600,0,2022-10-19 15:50:00,121.370002,121.940002,121.309997,121.839996,524270.0
1666194900,0,2022-10-19 15:55:00,121.830001,122.120002,121.639999,121.650001,555546.0
1666195200,0,2022-10-19 16:00:00,121.654998,121.739997,120.959999,121.055,512170.0
1666195500,0,2022-10-19 16:05:00,121.050003,121.169998,120.650596,120.873901,377364.0
1666195800,0,2022-10-19 16:10:00,120.870002,121.019996,120.599998,120.724998,359527.0
1666196100,0,2022-10-19 16:15:00,120.7201,120.870002,120.489997,120.837402,408216.0
1666196400,0,2022-10-19 16:20:00,120.819999,120.970001,120.529998,120.61,354612.0
1666196700,0,2022-10-19 16:25:00,120.607101,120.629997,120.150001,120.36,387290.0
1666197000,0,2022-10-19 16:30:00,120.36,120.879997,120.300003,120.800003,367367.0
1666197300,0,2022-10-19 16:35:00,120.79,120.980003,120.400001,120.480003,311403.0
1666197600,0,2022-10-19 16:40:00,120.480003,120.544998,120.0401,120.139999,391678.0
1666197900,0,2022-10-19 16:45:00,120.129997,120.190002,119.690002,119.690002,639195.0
1666198200,0,2022-10-19 16:50:00,119.680099,120.089996,119.625,119.970001,556200.0
1666198500,0,2022-10-19 16:55:00,119.9505,120.11,119.809997,120.089996,354541.0
1666198800,0,2022-10-19 17:00:00,120.069999,120.139999,118.930099,118.985,757357.0
1666199100,0,2022-10-19 17:05:00,118.959999,119.309997,118.809997,119.288002,577071.0
1666199400,0,2022-10-19 17:10:00,119.260002,119.489997,119.199996,119.444999,305259.0
1666199700,0,2022-10-19 17:15:00,119.440002,119.569999,119.260002,119.5,300195.0
1666200000,0,2022-10-19 17:20:00,119.489997,119.749,119.379997,119.519996,358580.0
1666200300,0,2022-10-19 17:25:00,119.529998,119.970001,119.519996,119.603202,495592.0
1666200600,0,2022-10-19 17:30:00,119.599998,119.919898,119.550003,119.690002,378465.0
1666200900,0,2022-10-19 17:35:00,119.68,119.849998,119.550003,119.600502,310040.0
1666201200,0,2022-10-19 17:40:00,119.600196,119.929901,119.319999,119.855003,407253.0
1666201500,0,2022-10-19 17:45:00,119.865798,119.940002,119.611503,119.683502,224054.0
1666201800,0,2022-10-19 17:50:00,119.709999,119.889999,119.529998,119.839996,329234.0
1666202100,0,2022-10-19 17:55:00,119.859001,119.980003,119.641197,119.949897,401781.0
1666202400,0,2022-10-19 18:00:00,119.949996,120.370002,119.709999,120.220001,556600.0
1666202700,0,2022-10-19 18:05:00,120.220497,120.519996,120.050003,120.400001,437212.0
1666203000,0,2022-10-19 18:10:00,120.410003,120.61,120.25,120.529998,383445.0
1666203300,0,2022-10-19 18:15:00,120.550003,120.900001,120.460098,120.559997,634436.0
1666203600,0,2022-10-19 18:20:00,120.579902,120.79,120.29,120.760002,547257.0
1666203900,0,2022-10-19 18:25:00,120.760002,121.1399,120.75,121.014999,634003.0
1666204200,0,2022-10-19 18:30:00,121.026,121.199996,120.910003,121.049797,460526.0
1666204500,0,2022-10-19 18:35:00,121.044998,121.120002,120.710098,120.864997,532581.0
1666204800,0,2022-10-19 18:40:00,120.860496,120.889999,120.431999,120.449996,516276.0
1666205100,0,2022-10-19 18:45:00,120.4319,120.54,120.209999,120.260002,787037.0
1666205400,0,2022-10-19 18:50:00,120.254997,120.339996,120.080001,120.209999,420146.0
1666205700,0,2022-10-19 18:55:00,120.200103,120.230003,119.889999,119.940002,435937.0
1666206000,0,2022-10-19 19:00:00,119.949996,120.059997,119.519996,119.620002,1110619.0
1666206300,0,2022-10-19 19:05:00,119.629997,119.889999,119.349998,119.809898,682808.0
1666206600,0,2022-10-19 19:10:00,119.809997,119.934501,119.599998,119.721,499146.0
1666206900,0,2022-10-19 19:15:00,119.730003,120.25,119.654998,120.050003,622141.0
1666207200,0,2022-10-19 19:20:00,120.059997,120.239997,119.819999,119.830101,406789.0
1666207500,0,2022-10-19 19:25:00,119.830001,119.970001,119.5,119.610496,419536.0
1666207800,0,2022-10-19 19:30:00,119.600196,119.6595,119.390098,119.569999,376206.0
1666208100,0,2022-10-19 19:35:00,119.550796,119.839996,119.350097,119.669998,548378.0
1666208400,0,2022-10-19 19:40:00,119.669998,119.980003,119.599998,119.809997,454213.0
1666208700,0,2022-10-19 19:45:00,119.809997,119.989997,119.529998,119.690002,572243.0
1666209000,0,2022-10-19 19:50:00,119.680099,120.199996,119.529998,120.104301,642210.0
1666209300,0,2022-10-19 19:55:00,120.089996,120.61,120.030097,120.580001,967711.0
1666272600,0,2022-10-20 13:30:00,121.129997,123.2332,121.050003,122.351402,2165951.0
1666272900,0,2022-10-20 13:35:00,122.349998,123.034698,121.589996,122.352302,1134751.0
1666273200,0,2022-10-20 13:40:00,122.345703,123.639999,121.940002,123.489898,1268014.0
1666273500,0,2022-10-20 13:45:00,123.461097,124.389999,123.309997,124.220001,1639250.0
1666273800,0,2022-10-20 13:50:00,124.25,125.629997,124.25,125.25,2138530.0
1666274100,0,2022-10-20 13:55:00,125.257202,125.730003,125.209999,125.610099,2584158.0
1666274400,0,2022-10-20 14:00:00,125.669998,126.489997,125.379501,126.375,1611957.0
1666274700,0,2022-10-20 14:05:00,126.370002,126.93,126.29,126.61,1403755.0
1666275000,0,2022-10-20 14:10:00,126.639999,126.709899,125.86,125.970001,1052310.0
1666275300,0,2022-10-20 14:15:00,125.975303,127.0,125.851898,126.919998,1194638.0
1666275600,0,2022-10-20 14:20:00,126.900001,127.690002,126.849998,127.394996,1275870.0
1666275900,0,2022-10-20 14:25:00,127.410003,127.449996,126.879997,127.349998,958017.0
1666276200,0,2022-10-20 14:30:00,127.388,127.569999,126.310096,126.670303,1195496.0
1666276500,0,2022-10-20 14:35:00,126.709999,127.379997,126.519996,127.279998,834593.0
1666276800,0,2022-10-20 14:40:00,127.280097,127.349998,126.499801,126.879997,799167.0
1666277100,0,2022-10-20 14:45:00,126.876899,127.3395,126.779998,126.893501,657124.0
1666277400,0,2022-10-20 14:50:00,126.889999,127.11,126.529998,126.548599,605595.0
1666277700,0,2022-10-20 14:55:00,126.535003,127.480003,126.514198,127.420799,855953.0
1666278000,0,2022-10-20 15:00:00,127.440002,127.589996,126.720001,126.720001,772263.0
1666278300,0,2022-10-20 15:05:00,126.733596,127.0699,126.61,126.93,649157.0
1666278600,0,2022-10-20 15:10:00,126.940002,127.319999,126.620101,127.105003,652058.0
1666278900,0,2022-10-20 15:15:00,127.099998,127.114997,125.919998,126.050003,864890.0
1666279200,0,2022-10-20 15:20:00,126.050003,126.3199,125.690002,126.099899,955960.0
1666279500,0,2022-10-20 15:25:00,126.080101,126.199996,125.220001,125.555,760507.0
1666279800,0,2022-10-20 15:30:00,125.555,125.999,125.539398,125.897796,609399.0
1666280100,0,2022-10-20 15:35:00,125.889999,126.489997,125.781997,126.470001,593601.0
1666280400,0,2022-10-20 15:40:00,126.470001,126.769897,126.319999,126.530403,549406.0
1666280700,0,2022-10-20 15:45:00,126.559997,126.639999,126.209999,126.589996,543308.0
1666281000,0,2022-10-20 15:50:00,126.589996,126.932098,126.449996,126.678703,487781.0
1666281300,0,2022-10-20 15:55:00,126.660003,126.660003,125.910102,126.112396,563870.0
1666281600,0,2022-10-20 16:00:00,126.129997,126.209999,125.474998,125.800003,692433.0
1666281900,0,2022-10-20 16:05:00,125.79,125.86,124.970001,125.18,689773.0
1666282200,0,2022-10-20 16:10:00,125.169998,125.440002,125.04,125.135002,531828.0
1666282500,0,2022-10-20 16:15:00,125.139999,125.440002,125.059997,125.208297,566999.0
1666282800,0,2022-10-20 16:20:00,125.169998,125.169998,124.069999,124.279998,1100311.0
1666283100,0,2022-10-20 16:25:00,124.279998,124.29,123.61,124.059997,996536.0
1666283400,0,2022-10-20 16:30:00,124.069999,124.440002,123.983001,124.120002,680490.0
1666283700,0,2022-10-20 16:35:00,124.120002,124.349998,123.889999,124.089996,597934.0
1666284000,0,2022-10-20 16:40:00,124.080001,124.419998,123.889999,124.019996,629241.0
1666284300,0,2022-10-20 16:45:00,124.019996,124.029899,123.319999,123.699996,770819.0
1666284600,0,2022-10-20 16:50:00,123.714996,123.86,123.433998,123.670097,474836.0
1666284900,0,2022-10-20 16:55:00,123.690002,124.0,123.589996,123.849998,467688.0
1666285200,0,2022-10-20 17:00:00,123.849998,124.330001,123.699996,124.289596,560939.0
1666285500,0,2022-10-20 17:05:00,124.264999,124.279998,123.019996,123.330101,802077.0
1666285800,0,2022-10-20 17:10:00,123.331802,123.690002,123.18,123.379997,452251.0
1666286100,0,2022-10-20 17:15:00,123.3899,123.5,123.169998,123.339996,392589.0
1666286400,0,2022-10-20 17:20:00,123.309997,123.86,123.169998,123.469902,633695.0
1666286700,0,2022-10-20 17:25:00,123.470001,123.900001,123.470001,123.730102,503835.0
1666287000,0,2022-10-20 17:30:00,123.739997,123.784202,123.320098,123.449996,349214.0
1666287300,0,2022-10-20 17:35:00,123.449996,123.720001,123.332,123.410003,389076.0
1666287600,0,2022-10-20 17:40:00,123.400001,123.629898,123.080001,123.279998,521694.0
1666287900,0,2022-10-20 17:45:00,123.269996,123.339996,122.640098,122.660003,763604.0
1666288200,0,2022-10-20 17:50:00,122.650001,122.910003,122.470001,122.550003,628081.0
1666288500,0,2022-10-20 17:55:00,122.54,122.628997,122.36,122.607696,602996.0
1666288800,0,2022-10-20 18:00:00,122.580001,122.730003,122.419998,122.569999,435851.0
1666289100,0,2022-10-20 18:05:00,122.559997,122.629997,121.93,122.205001,746786.0
1666289400,0,2022-10-20 18:10:00,122.190902,122.319999,121.690002,121.739997,596316.0
1666289700,0,2022-10-20 18:15:00,121.7499,122.148902,121.569999,121.910003,634385.0
1666290000,0,2022-10-20 18:20:00,121.919998,121.949996,121.529998,121.68,550830.0
1666290300,0,2022-10-20 18:25:00,121.659103,121.857398,121.565002,121.690002,448119.0
1666290600,0,2022-10-20 18:30:00,121.68,122.440002,121.620002,122.355003,624359.0
1666290900,0,2022-10-20 18:35:00,122.339996,122.470001,122.050003,122.175498,664235.0
1666291200,0,2022-10-20 18:40:00,122.179901,122.190002,121.589996,121.658302,612018.0
1666291500,0,2022-10-20 18:45:00,121.658302,121.919898,121.361701,121.709701,831600.0
1666291800,0,2022-10-20 18:50:00,121.699996,122.019996,121.535102,121.93,652115.0
1666292100,0,2022-10-20 18:55:00,121.919998,122.370002,121.904998,121.998497,797005.0
1666292400,0,2022-10-20 19:00:00,122.0,122.370002,121.959999,122.105003,733757.0
1666292700,0,2022-10-20 19:05:00,122.120002,122.769996,122.099998,122.68,901378.0
1666293000,0,2022-10-20 19:10:00,122.680496,122.730003,122.199996,122.349998,728044.0
1666293300,0,2022-10-20 19:15:00,122.350303,122.350303,121.839996,121.995002,717836.0
1666293600,0,2022-10-20 19:20:00,122.0,122.069999,121.690002,121.947502,548777.0
1666293900,0,2022-10-20 19:25:00,121.940002,122.129997,121.779998,121.910003,554989.0
1666294200,0,2022-10-20 19:30:00,121.949996,121.969902,121.269996,121.400001,869358.0
1666294500,0,2022-10-20 19:35:00,121.400001,121.75,121.330001,121.5,616412.0
1666294800,0,2022-10-20 19:40:00,121.489997,121.970001,121.349998,121.910003,548038.0
1666295100,0,2022-10-20 19:45:00,121.900001,121.940002,121.510002,121.870101,593157.0
1666295400,0,2022-10-20 19:50:00,121.919998,122.2499,121.730003,122.050003,838827.0
1666295700,0,2022-10-20 19:55:00,122.050003,122.209899,121.819999,121.830001,1131996.0
1666359000,0,2022-10-21 13:30:00,120.982002,121.900001,120.069999,120.305,3024845.0
1666359300,0,2022-10-21 13:35:00,120.300003,120.489898,119.620002,120.331001,1197605.0
1666359600,0,2022-10-21 13:40:00,120.349998,120.440002,118.870002,119.79,1321750.0
1666359900,0,2022-10-21 13:45:00,119.769996,121.319999,119.599998,120.877403,1607529.0
1666360200,0,2022-10-21 13:50:00,120.949897,122.459999,120.129997,122.072097,1544787.0
1666360500,0,2022-10-21 13:55:00,122.079902,122.419898,121.5,122.254997,1143790.0
1666360800,0,2022-10-21 14:00:00,122.254997,123.25,122.069999,123.149902,1362210.0
1666361100,0,2022-10-21 14:05:00,123.150001,124.440002,122.989997,123.772102,1492741.0
1666361400,0,2022-10-21 14:10:00,123.79,123.940002,123.080497,123.498596,1001429.0
1666361700,0,2022-10-21 14:15:00,123.4999,123.620002,122.700897,122.940399,824450.0
1666362000,0,2022-10-21 14:20:00,122.959999,123.220001,122.0,122.059997,893165.0
1666362300,0,2022-10-21 14:25:00,122.059898,122.18,121.339996,121.361099,963684.0
1666362600,0,2022-10-21 14:30:00,121.375,121.819999,121.220001,121.29,744298.0
1666362900,0,2022-10-21 14:35:00,121.309997,121.36,120.639999,120.819999,951286.0
1666363200,0,2022-10-21 14:40:00,120.7901,121.389999,120.660102,121.120002,813611.0
1666363500,0,2022-10-21 14:45:00,121.119903,121.795898,120.919998,121.61,854901.0
1666363800,0,2022-10-21 14:50:00,121.580101,121.849899,121.319999,121.61,647483.0
1666364100,0,2022-10-21 14:55:00,121.6501,121.900001,120.690002,120.819999,770006.0
1666364400,0,2022-10-21 15:00:00,120.839996,121.019996,119.980003,120.375503,608495.0
1666364700,0,2022-10-21 15:05:00,120.36,120.629997,120.099998,120.507499,880643.0
1666365000,0,2022-10-21 15:10:00,120.480102,120.849998,120.319999,120.43,608021.0
1666365300,0,2022-10-21 15:15:00,120.419998,120.75,120.154998,120.269996,641370.0
1666365600,0,2022-10-21 15:20:00,120.250099,120.879997,119.839996,120.43,748789.0
1666365900,0,2022-10-21 15:25:00,120.43,121.370002,120.43,121.309997,661290.0
1666366200,0,2022-10-21 15:30:00,121.305,122.629997,121.300102,121.910003,900104.0
1666366500,0,2022-10-21 15:35:00,121.919998,122.099899,121.269996,121.470001,536339.0
1666366800,0,2022-10-21 15:40:00,121.489997,122.589996,121.410102,122.449699,624672.0
1666367100,0,2022-10-21 15:45:00,122.440101,122.835998,122.139999,122.531898,792906.0
1666367400,0,2022-10-21 15:50:00,122.520103,122.730003,122.190002,122.300003,545262.0
1666367700,0,2022-10-21 15:55:00,122.2901,122.709999,122.044403,122.704597,537797.0
1666368000,0,2022-10-21 16:00:00,122.694999,123.580001,122.68,123.514999,1060856.0
1666368300,0,2022-10-21 16:05:00,123.550003,123.580001,122.944999,123.139999,539999.0
1666368600,0,2022-10-21 16:10:00,123.18,123.900001,122.660003,123.809997,889142.0
1666368900,0,2022-10-21 16:15:00,123.839996,123.839996,123.11,123.324996,685792.0
1666369200,0,2022-10-21 16:20:00,123.319999,123.620002,122.980003,123.550003,667801.0
1666369500,0,2022-10-21 16:25:00,123.54,123.919998,122.900001,122.989997,846405.0
1666369800,0,2022-10-21 16:30:00,123.015701,123.300003,122.68,123.189697,457994.0
1666370100,0,2022-10-21 16:35:00,123.209999,123.54,122.5,122.61,768560.0
1666370400,0,2022-10-21 16:40:00,122.629997,122.850402,122.489997,122.555,505611.0
1666370700,0,2022-10-21 16:45:00,122.559997,123.069999,122.489997,122.86,489754.0
1666371000,0,2022-10-21 16:50:00,122.849998,123.339996,122.849998,123.120002,473168.0
1666371300,0,2022-10-21 16:55:00,123.099998,123.190002,122.519996,122.819999,475012.0
1666371600,0,2022-10-21 17:00:00,122.819999,123.440002,122.730003,123.36,383657.0
1666371900,0,2022-10-21 17:05:00,123.379997,123.529998,123.04,123.099998,480964.0
1666372200,0,2022-10-21 17:10:00,123.099899,123.260002,122.880096,123.125,357636.0
1666372500,0,2022-10-21 17:15:00,123.100097,123.440002,122.919998,123.415496,309565.0
1666372800,0,2022-10-21 17:20:00,123.400001,123.650001,123.170097,123.220001,594559.0
1666373100,0,2022-10-21 17:25:00,123.230102,123.409896,123.0,123.079902,432024.0
1666373400,0,2022-10-21 17:30:00,123.069999,123.559997,123.059997,123.150001,421408.0
1666373700,0,2022-10-21 17:35:00,123.120002,123.370002,123.010002,123.296997,404987.0
1666374000,0,2022-10-21 17:40:00,123.300003,123.739997,123.300003,123.480003,740842.0
1666374300,0,2022-10-21 17:45:00,123.510002,123.959999,123.495002,123.93,506062.0
1666374600,0,2022-10-21 17:50:00,123.919998,124.269996,123.819999,124.139999,617411.0
1666374900,0,2022-10-21 17:55:00,124.18,124.480003,124.11,124.476699,428754.0
1666375200,0,2022-10-21 18:00:00,124.469001,124.739997,124.425003,124.599998,627612.0
1666375500,0,2022-10-21 18:05:00,124.620002,124.8899,124.580001,124.731697,540017.0
1666375800,0,2022-10-21 18:10:00,124.739997,124.819999,124.209999,124.224998,603359.0
1666376100,0,2022-10-21 18:15:00,124.209999,124.440002,123.910003,124.025001,530118.0
1666376400,0,2022-10-21 18:20:00,124.029998,124.230003,123.944198,124.0,482969.0
1666376700,0,2022-10-21 18:25:00,124.010002,124.36,123.889999,124.319396,411777.0
1666377000,0,2022-10-21 18:30:00,124.319999,124.620002,124.25,124.25,671838.0
1666377300,0,2022-10-21 18:35:00,124.260002,124.419998,124.010002,124.239997,461523.0
1666377600,0,2022-10-21 18:40:00,124.25,124.309997,123.79,123.849998,518536.0
1666377900,0,2022-10-21 18:45:00,123.855003,124.059997,123.639999,123.989997,572633.0
1666378200,0,2022-10-21 18:50:00,124.0,124.065002,123.7901,123.850097,380306.0
1666378500,0,2022-10-21 18:55:00,123.879898,124.139999,123.822799,124.0904,463273.0
1666378800,0,2022-10-21 19:00:00,124.090103,124.330001,123.870002,124.300003,508884.0
1666379100,0,2022-10-21 19:05:00,124.29,124.5,124.169998,124.420097,548892.0
1666379400,0,2022-10-21 19:10:00,124.449897,124.650001,124.260002,124.629997,522572.0
1666379700,0,2022-10-21 19:15:00,124.620101,124.730003,124.449996,124.720001,514386.0
1666380000,0,2022-10-21 19:20:00,124.701896,124.730003,124.290901,124.68,697009.0
1666380300,0,2022-10-21 19:25:00,124.690002,124.980003,124.665,124.870002,679507.0
1666380600,0,2022-10-21 19:30:00,124.860099,124.970001,124.660003,124.707199,708350.0
1666380900,0,2022-10-21 19:35:00,124.720001,124.980003,124.669998,124.799598,623864.0
1666381200,0,2022-10-21 19:40:00,124.800003,124.949996,124.650001,124.760002,552747.0
1666381500,0,2022-10-21 19:45:00,124.75,124.8199,124.29,124.389999,792128.0
1666381800,0,2022-10-21 19:50:00,124.400001,124.870002,124.300003,124.688598,1087118.0
1666382100,0,2022-10-21 19:55:00,124.669998,124.800003,124.330001,124.620002,1415361.0
1666618200,0,2022-10-24 13:30:00,124.849998,124.879997,122.620002,122.9374,2185614.0
1666618500,0,2022-10-24 13:35:00,122.934997,124.819999,122.760002,124.190002,1344836.0
1666618800,0,2022-10-24 13:40:00,124.190002,124.389999,122.650001,122.910003,1173166.0
1666619100,0,2022-10-24 13:45:00,122.919998,124.549896,122.279998,122.349998,1292882.0
1666619400,0,2022-10-24 13:50:00,122.379997,123.400001,122.199996,123.080001,1107340.0
1666619700,0,2022-10-24 13:55:00,123.099998,123.589996,122.599998,122.650001,861539.0
1666620000,0,2022-10-24 14:00:00,122.699897,122.709999,121.330001,121.375099,1196996.0
1666620300,0,2022-10-24 14:05:00,121.379997,121.800003,120.699996,120.699996,1088765.0
1666620600,0,2022-10-24 14:10:00,120.720001,121.719902,120.639999,121.529998,801179.0
1666620900,0,2022-10-24 14:15:00,121.5,121.580001,120.678199,121.190002,688235.0
1666621200,0,2022-10-24 14:20:00,121.169998,121.400001,120.680099,121.029998,656051.0
1666621500,0,2022-10-24 14:25:00,121.019996,121.54,120.873298,121.476303,562439.0
1666621800,0,2022-10-24 14:30:00,121.500999,122.190002,121.29,122.169998,900818.0
1666622100,0,2022-10-24 14:35:00,122.170097,123.0,122.139999,122.709999,956681.0
1666622400,0,2022-10-24 14:40:00,122.737998,122.889999,121.959999,122.264999,613330.0
1666622700,0,2022-10-24 14:45:00,122.230003,122.230003,121.529998,121.760002,589971.0
1666623000,0,2022-10-24 14:50:00,121.760002,123.160003,121.760002,123.120002,785320.0
1666623300,0,2022-10-24 14:55:00,123.080001,123.160003,122.769996,122.966201,435949.0
1666623600,0,2022-10-24 15:00:00,123.324996,123.650001,123.18,123.239097,1005499.0
1666623900,0,2022-10-24 15:05:00,123.239997,123.599998,122.949996,123.059997,517818.0
1666624200,0,2022-10-24 15:10:00,123.069999,123.61,123.0,123.4701,400901.0
1666624500,0,2022-10-24 15:15:00,123.480102,123.879997,122.9542,123.378501,484902.0
1666624800,0,2022-10-24 15:20:00,123.364997,123.970001,123.364997,123.919998,440893.0
1666625100,0,2022-10-24 15:25:00,123.910003,124.25,123.709999,124.029098,605588.0
1666625400,0,2022-10-24 15:30:00,124.019996,124.129997,123.699996,124.112503,421466.0
1666625700,0,2022-10-24 15:35:00,124.089996,124.800003,124.029998,124.580001,766763.0
1666626000,0,2022-10-24 15:40:00,124.589996,124.839996,124.319999,124.370002,1142864.0
1666626300,0,2022-10-24 15:45:00,124.369903,124.385002,123.870101,124.095001,416819.0
1666626600,0,2022-10-24 15:50:00,124.095001,125.0,124.089996,124.989997,696268.0
1666626900,0,2022-10-24 15:55:00,124.989997,125.247497,124.839996,125.084999,680311.0
1666627200,0,2022-10-24 16:00:00,125.089897,125.150001,124.660003,124.75,456880.0
1666627500,0,2022-10-24 16:05:00,124.739997,125.160003,124.661003,124.684997,421942.0
1666627800,0,2022-10-24 16:10:00,124.680099,124.959999,124.68,124.849998,332844.0
1666628100,0,2022-10-24 16:15:00,124.869903,125.569999,124.856201,125.54,650148.0
1666628400,0,2022-10-24 16:20:00,125.550003,125.550003,125.069999,125.470001,538280.0
1666628700,0,2022-10-24 16:25:00,125.489997,125.519897,124.910003,124.959999,379464.0
1666629000,0,2022-10-24 16:30:00,124.959999,125.120002,124.709999,124.730003,462404.0
1666629300,0,2022-10-24 16:35:00,124.720001,125.0,124.589996,124.702796,734396.0
1666629600,0,2022-10-24 16:40:00,124.714996,124.919998,124.459999,124.919998,556492.0
1666629900,0,2022-10-24 16:45:00,124.919998,125.099998,124.809997,125.068702,397967.0
1666630200,0,2022-10-24 16:50:00,125.080001,125.309997,125.0,125.239997,420925.0
1666630500,0,2022-10-24 16:55:00,125.230102,125.288597,124.939697,125.04,393768.0
1666630800,0,2022-10-24 17:00:00,125.029899,125.059997,124.650001,124.800003,347357.0
1666631100,0,2022-10-24 17:05:00,124.810096,125.120002,124.494903,125.0401,452811.0
1666631400,0,2022-10-24 17:10:00,125.095001,125.095001,124.68,124.86,366043.0
1666631700,0,2022-10-24 17:15:00,124.839996,124.970001,124.630096,124.779998,315838.0
1666632000,0,2022-10-24 17:20:00,124.760002,124.809997,124.470001,124.700103,373495.0
1666632300,0,2022-10-24 17:25:00,124.714996,124.879997,124.54,124.61,340012.0
1666632600,0,2022-10-24 17:30:00,124.599998,124.75,124.29,124.400001,545429.0
1666632900,0,2022-10-24 17:35:00,124.385002,124.589996,124.239997,124.569999,270079.0
1666633200,0,2022-10-24 17:40:00,124.559997,125.334999,124.559997,125.292503,511698.0
1666633500,0,2022-10-24 17:45:00,125.311996,125.459999,125.199996,125.36,521279.0
1666633800,0,2022-10-24 17:50:00,125.370002,125.639999,125.310897,125.509902,531400.0
1666634100,0,2022-10-24 17:55:00,125.5289,125.580001,125.150001,125.269996,494292.0
1666634400,0,2022-10-24 18:00:00,125.300003,125.879997,125.199996,125.859901,696356.0
1666634700,0,2022-10-24 18:05:00,125.870002,126.459999,125.769996,126.375,880637.0
1666635000,0,2022-10-24 18:10:00,126.379997,126.542701,126.199996,126.444999,712801.0
1666635300,0,2022-10-24 18:15:00,126.440002,126.819999,126.389396,126.620002,655364.0
1666635600,0,2022-10-24 18:20:00,126.61,126.699996,126.260101,126.355003,650320.0
1666635900,0,2022-10-24 18:25:00,126.360099,126.439903,126.019996,126.059997,546444.0
1666636200,0,2022-10-24 18:30:00,126.050003,126.150001,125.940101,125.971603,517513.0
1666636500,0,2022-10-24 18:35:00,125.979896,126.230003,125.907997,126.199996,435333.0
1666636800,0,2022-10-24 18:40:00,126.209999,126.319999,125.800003,126.165,651227.0
1666637100,0,2022-10-24 18:45:00,126.179901,126.25,125.86,126.214996,365059.0
1666637400,0,2022-10-24 18:50:00,126.209999,126.220001,125.801597,125.93,355041.0
1666637700,0,2022-10-24 18:55:00,125.93,126.135002,125.809997,126.100303,360318.0
1666638000,0,2022-10-24 19:00:00,126.099998,126.529998,126.010002,126.529998,475969.0
1666638300,0,2022-10-24 19:05:00,126.519996,126.727996,126.480003,126.609596,603234.0
1666638600,0,2022-10-24 19:10:00,126.599998,126.834999,126.550003,126.779899,548204.0
1666638900,0,2022-10-24 19:15:00,126.769996,127.099998,126.68,126.955001,679590.0
1666639200,0,2022-10-24 19:20:00,126.951103,126.951103,126.541603,126.659896,469513.0
1666639500,0,2022-10-24 19:25:00,126.669998,126.819999,126.620002,126.699996,409609.0
1666639800,0,2022-10-24 19:30:00,126.699996,126.86,126.541801,126.61,552740.0
1666640100,0,2022-10-24 19:35:00,126.61,126.839996,126.43,126.440002,481065.0
1666640400,0,2022-10-24 19:40:00,126.440002,126.529998,126.309997,126.389801,376160.0
1666640700,0,2022-10-24 19:45:00,126.375,126.43,126.139999,126.150001,431758.0
1666641000,0,2022-10-24 19:50:00,126.160003,126.399902,125.75,125.760002,666037.0
1666641300,0,2022-10-24 19:55:00,125.75,126.050003,125.671096,126.010002,1293432.0
1666704600,0,2022-10-25 13:30:00,126.934997,128.679992,126.639999,128.139999,2327232.0
1666704900,0,2022-10-25 13:35:00,128.149993,128.449996,127.800102,128.36,1310634.0
1666705200,0,2022-10-25 13:40:00,128.394302,129.169998,128.050003,128.850097,1076870.0
1666705500,0,2022-10-25 13:45:00,128.86,130.360992,128.839996,130.350006,1630375.0
1666705800,0,2022-10-25 13:50:00,130.350006,130.449996,129.399993,130.329895,1400576.0
1666706100,0,2022-10-25 13:55:00,130.289993,130.649993,130.009994,130.609695,1307626.0
1666706400,0,2022-10-25 14:00:00,130.600006,131.139999,130.339996,130.509994,1501871.0
1666706700,0,2022-10-25 14:05:00,130.470001,131.649505,130.380004,131.389999,1306312.0
1666707000,0,2022-10-25 14:10:00,131.380004,131.619995,130.669998,131.149993,943155.0
1666707300,0,2022-10-25 14:15:00,131.160003,131.550003,130.580001,130.759994,968238.0
1666707600,0,2022-10-25 14:20:00,130.759994,131.179992,130.289993,130.699905,1002541.0
1666707900,0,2022-10-25 14:25:00,130.699996,131.179992,130.600006,131.105606,570641.0
1666708200,0,2022-10-25 14:30:00,131.091201,131.100006,130.199996,130.720001,838526.0
1666708500,0,2022-10-25 14:35:00,130.740005,130.761001,129.699996,129.720001,748927.0
1666708800,0,2022-10-25 14:40:00,129.720001,130.25,129.720001,129.928298,509987.0
1666709100,0,2022-10-25 14:45:00,129.928405,130.300003,129.831802,130.299697,327874.0
1666709400,0,2022-10-25 14:50:00,130.616592,130.850692,130.320297,130.811401,798262.0
1666709700,0,2022-10-25 14:55:00,130.820007,131.029907,130.559005,130.669998,567390.0
1666710000,0,2022-10-25 15:00:00,130.669998,131.080001,130.470001,131.039993,629404.0
1666710300,0,2022-10-25 15:05:00,131.020202,131.600006,130.880004,131.600006,704587.0
1666710600,0,2022-10-25 15:10:00,131.61,131.759994,131.330001,131.460006,491727.0
1666710900,0,2022-10-25 15:15:00,131.449996,131.820007,131.413101,131.770004,571763.0
1666711200,0,2022-10-25 15:20:00,131.770004,131.849899,131.529998,131.720001,387905.0
1666711500,0,2022-10-25 15:25:00,131.720001,132.009994,131.509994,131.929992,664805.0
1666711800,0,2022-10-25 15:30:00,131.919998,132.029998,131.61,131.770004,438983.0
1666712100,0,2022-10-25 15:35:00,131.75,132.479904,131.729995,132.460006,663315.0
1666712400,0,2022-10-25 15:40:00,132.470001,132.649993,132.280105,132.350006,745914.0
1666712700,0,2022-10-25 15:45:00,132.350006,132.740005,132.270599,132.61,579401.0
1666713000,0,2022-10-25 15:50:00,132.619995,132.639999,132.139999,132.169998,407644.0
1666713300,0,2022-10-25 15:55:00,132.175003,132.259994,131.809997,131.889999,470682.0
1666713600,0,2022-10-25 16:00:00,131.899795,131.940002,131.550003,131.679992,516554.0
1666713900,0,2022-10-25 16:05:00,131.735,131.940002,131.639999,131.705001,533522.0
1666714200,0,2022-10-25 16:10:00,131.699996,132.270004,131.662002,132.199996,614736.0
1666714500,0,2022-10-25 16:15:00,132.199996,132.570007,132.199996,132.555496,455194.0
1666714800,0,2022-10-25 16:20:00,132.559997,132.779998,132.460006,132.649993,485291.0
1666715100,0,2022-10-25 16:25:00,132.630004,132.740005,132.529998,132.600006,509328.0
1666715400,0,2022-10-25 16:30:00,132.600006,132.740005,132.259994,132.449996,633947.0
1666715700,0,2022-10-25 16:35:00,132.460006,132.539993,132.330093,132.347305,345351.0
1666716000,0,2022-10-25 16:40:00,132.339996,132.399993,132.139999,132.399093,293442.0
1666716300,0,2022-10-25 16:45:00,132.391006,132.460006,131.910003,132.070007,373729.0
1666716600,0,2022-10-25 16:50:00,132.041305,132.130004,131.979995,132.023193,379216.0
1666716900,0,2022-10-25 16:55:00,132.024993,132.100006,131.86,132.059997,535220.0
1666717200,0,2022-10-25 17:00:00,132.059997,132.429992,131.571395,131.755004,510546.0
1666717500,0,2022-10-25 17:05:00,131.733901,132.389892,131.710006,132.149993,545421.0
1666717800,0,2022-10-25 17:10:00,132.154998,132.229995,131.827804,131.850006,274584.0
1666718100,0,2022-10-25 17:15:00,131.869995,132.039993,131.429992,131.710006,559459.0
1666718400,0,2022-10-25 17:20:00,131.7238,131.779998,131.369995,131.529998,425444.0
1666718700,0,2022-10-25 17:25:00,131.535003,131.970001,131.520004,131.929992,394324.0
1666719000,0,2022-10-25 17:30:00,131.929992,132.25,131.910003,132.119995,381557.0
1666719300,0,2022-10-25 17:35:00,132.113098,132.160003,131.720001,131.759994,306768.0
1666719600,0,2022-10-25 17:40:00,131.779907,131.940002,131.6501,131.820007,351947.0
1666719900,0,2022-10-25 17:45:00,131.832504,131.880004,131.490005,131.61,303653.0
1666720200,0,2022-10-25 17:50:00,131.614395,131.658996,131.354095,131.550003,329098.0
1666720500,0,2022-10-25 17:55:00,131.559997,131.619995,131.345001,131.539993,288532.0
1666720800,0,2022-10-25 18:00:00,131.543502,131.869903,131.474105,131.830001,362107.0
1666721100,0,2022-10-25 18:05:00,131.814407,132.149993,131.770004,132.139999,367387.0
1666721400,0,2022-10-25 18:10:00,132.130004,132.139892,131.919998,132.030105,281946.0
1666721700,0,2022-10-25 18:15:00,132.059997,132.399993,132.0,132.270004,447708.0
1666722000,0,2022-10-25 18:20:00,132.274993,132.309997,132.0755,132.237503,267920.0
1666722300,0,2022-10-25 18:25:00,132.235,132.289993,132.050003,132.239898,248075.0
1666722600,0,2022-10-25 18:30:00,132.240005,132.380004,132.070007,132.36,424452.0
1666722900,0,2022-10-25 18:35:00,132.36,132.570007,132.309997,132.542297,420797.0
1666723200,0,2022-10-25 18:40:00,132.544998,132.75,132.369995,132.434997,537241.0
1666723500,0,2022-10-25 18:45:00,132.434997,132.5,132.273803,132.389999,358591.0
1666723800,0,2022-10-25 18:50:00,132.380096,132.570007,132.350006,132.539993,272066.0
1666724100,0,2022-10-25 18:55:00,132.554992,132.829605,132.294998,132.320007,556563.0
1666724400,0,2022-10-25 19:00:00,132.3199,132.490005,132.190002,132.479995,334923.0
1666724700,0,2022-10-25 19:05:00,132.490005,132.669998,132.419998,132.630004,351379.0
1666725000,0,2022-10-25 19:10:00,132.630004,132.684295,132.430099,132.580001,355846.0
1666725300,0,2022-10-25 19:15:00,132.570007,132.710006,132.399993,132.709899,441164.0
1666725600,0,2022-10-25 19:20:00,132.699996,132.705001,132.380004,132.529998,414868.0
1666725900,0,2022-10-25 19:25:00,132.535003,132.889999,132.535003,132.807403,570870.0
1666726200,0,2022-10-25 19:30:00,132.800003,133.0,132.669998,132.899993,527781.0
1666726500,0,2022-10-25 19:35:00,132.910003,132.910003,132.625,132.669998,461512.0
1666726800,0,2022-10-25 19:40:00,132.660003,132.679992,132.309997,132.389999,630683.0
1666727100,0,2022-10-25 19:45:00,132.380004,132.600006,132.270004,132.600006,494542.0
1666727400,0,2022-10-25 19:50:00,132.589996,132.589996,132.190002,132.220001,713197.0
1666727700,0,2022-10-25 19:55:00,132.210006,132.639999,132.210006,132.619995,1273281.0
1666791000,0,2022-10-26 13:30:00,128.690002,129.179992,127.300003,128.010604,2843577.0
1666791300,0,2022-10-26 13:35:00,128.009994,129.25,127.080001,129.145004,1488903.0
1666791600,0,2022-10-26 13:40:00,129.169998,129.529998,128.11,128.61,1235638.0
1666791900,0,2022-10-26 13:45:00,128.619903,129.889999,128.470092,129.509994,915301.0
1666792200,0,2022-10-26 13:50:00,129.550003,130.800003,129.460006,130.519104,1888753.0
1666792500,0,2022-10-26 13:55:00,130.509994,131.240005,130.25,130.690002,1079561.0
1666792800,0,2022-10-26 14:00:00,130.690002,131.970092,130.669998,130.970001,1314638.0
1666793100,0,2022-10-26 14:05:00,130.960006,130.995605,129.755004,129.889999,1321760.0
1666793400,0,2022-10-26 14:10:00,129.909896,130.789993,129.619995,130.509994,1165065.0
1666793700,0,2022-10-26 14:15:00,130.539993,130.839996,129.960006,130.485,665875.0
1666794000,0,2022-10-26 14:20:00,130.470001,130.600006,129.600006,129.660003,633254.0
1666794300,0,2022-10-26 14:25:00,129.664993,131.119995,129.625396,131.109603,489258.0
1666794600,0,2022-10-26 14:30:00,131.350006,131.639999,130.910003,131.604202,1240363.0
1666794900,0,2022-10-26 14:35:00,131.600097,132.100006,131.449996,132.030105,745551.0
1666795200,0,2022-10-26 14:40:00,132.030105,132.589996,131.929992,132.490005,904138.0
1666795500,0,2022-10-26 14:45:00,132.479995,133.020004,132.199996,132.820007,792299.0
1666795800,0,2022-10-26 14:50:00,132.824996,132.839996,132.169998,132.210006,568911.0
1666796100,0,2022-10-26 14:55:00,132.239898,132.239898,131.830001,131.899993,575288.0
1666796400,0,2022-10-26 15:00:00,131.910003,132.899993,131.899993,132.509994,808708.0
1666796700,0,2022-10-26 15:05:00,132.509994,133.059997,132.289993,132.889999,646337.0
1666797000,0,2022-10-26 15:10:00,132.887695,133.5,132.660003,133.481704,717362.0
1666797300,0,2022-10-26 15:15:00,133.470001,133.489898,133.020004,133.324996,446856.0
1666797600,0,2022-10-26 15:20:00,133.330001,133.410003,133.039993,133.25,586217.0
1666797900,0,2022-10-26 15:25:00,133.229995,133.639999,133.039993,133.509994,796981.0
1666798200,0,2022-10-26 15:30:00,133.509994,133.514007,133.149993,133.303497,141188.0
1666798500,0,2022-10-26 15:35:00,133.149993,133.800003,133.140106,133.710006,922747.0
1666798800,0,2022-10-26 15:40:00,133.729904,133.880004,133.360107,133.410003,552480.0
1666799100,0,2022-10-26 15:45:00,133.399993,133.429992,132.800003,132.990005,513738.0
1666799400,0,2022-10-26 15:50:00,132.979995,133.240005,132.720001,132.830001,487393.0
1666799700,0,2022-10-26 15:55:00,132.820007,133.080001,132.800003,132.979995,402451.0
1666800000,0,2022-10-26 16:00:00,132.999893,133.259994,132.779998,132.785003,427065.0
1666800300,0,2022-10-26 16:05:00,132.779998,132.850006,132.25,132.309997,700384.0
1666800600,0,2022-10-26 16:10:00,132.309997,132.86,132.220001,132.570098,462945.0
1666800900,0,2022-10-26 16:15:00,132.589996,133.100006,132.470001,132.990005,388694.0
1666801200,0,2022-10-26 16:20:00,132.980102,133.0,132.789993,132.919998,281162.0
1666801500,0,2022-10-26 16:25:00,132.839996,132.940002,132.649993,132.779998,319165.0
1666801800,0,2022-10-26 16:30:00,132.809906,133.330001,132.809906,132.925003,390047.0
1666802100,0,2022-10-26 16:35:00,132.910003,133.130004,132.669998,132.735,304173.0
1666802400,0,2022-10-26 16:40:00,132.75,132.8199,132.259994,132.300003,366284.0
1666802700,0,2022-10-26 16:45:00,132.2901,132.440002,131.869995,131.899993,434189.0
1666803000,0,2022-10-26 16:50:00,131.899902,131.904098,131.690002,131.729995,138983.0
1666803300,0,2022-10-26 16:55:00,131.5345,131.600006,130.800003,130.929992,934120.0
1666803600,0,2022-10-26 17:00:00,130.919998,130.940002,130.220001,130.304992,907757.0
1666803900,0,2022-10-26 17:05:00,130.300003,130.369995,129.921493,130.139999,656152.0
1666804200,0,2022-10-26 17:10:00,130.149993,130.619903,130.070007,130.232696,480373.0
1666804500,0,2022-10-26 17:15:00,130.240005,130.300003,129.619995,129.830001,715411.0
1666804800,0,2022-10-26 17:20:00,129.830001,129.830001,129.160003,129.380004,490020.0
1666805100,0,2022-10-26 17:25:00,129.370101,129.470001,129.039993,129.179992,521706.0
1666805400,0,2022-10-26 17:30:00,129.199905,129.289993,128.660003,128.899902,487633.0
1666805700,0,2022-10-26 17:35:00,128.880004,129.309997,128.869995,129.289993,494632.0
1666806000,0,2022-10-26 17:40:00,129.270004,129.659896,129.190002,129.638,567826.0
1666806300,0,2022-10-26 17:45:00,129.619995,129.740005,129.490005,129.490097,396170.0
1666806600,0,2022-10-26 17:50:00,129.509902,130.210006,129.470001,130.153198,487296.0
1666806900,0,2022-10-26 17:55:00,130.139999,130.2061,129.779998,130.11,397377.0
1666807200,0,2022-10-26 18:00:00,130.099899,130.350006,129.910003,130.315002,358565.0
1666807500,0,2022-10-26 18:05:00,130.3199,130.498199,130.300003,130.36,323214.0
1666807800,0,2022-10-26 18:10:00,130.339996,130.580001,130.149993,130.179992,434346.0
1666808100,0,2022-10-26 18:15:00,130.160003,130.199996,129.679992,129.719894,409568.0
1666808400,0,2022-10-26 18:20:00,129.680297,129.829895,129.460006,129.649993,374439.0
1666808700,0,2022-10-26 18:25:00,129.630096,129.830001,129.270004,129.420104,444441.0
1666809000,0,2022-10-26 18:30:00,129.429992,129.630004,129.259994,129.399993,384419.0
1666809300,0,2022-10-26 18:35:00,129.389892,130.037597,129.380004,129.960006,391890.0
1666809600,0,2022-10-26 18:40:00,129.950103,129.979995,129.440002,129.479995,349744.0
1666809900,0,2022-10-26 18:45:00,129.460006,129.839996,129.440002,129.759994,297043.0
1666810200,0,2022-10-26 18:50:00,129.75,129.899993,129.559997,129.86,235031.0
1666810500,0,2022-10-26 18:55:00,129.86,130.087005,129.550003,129.975006,573343.0
1666810800,0,2022-10-26 19:00:00,130.033004,130.033004,129.279998,129.320007,427428.0
1666811100,0,2022-10-26 19:05:00,129.309997,129.399993,129.029998,129.259994,654865.0
1666811400,0,2022-10-26 19:10:00,129.259994,129.320007,128.86,129.304992,587731.0
1666811700,0,2022-10-26 19:15:00,129.309997,129.639999,129.279998,129.600006,436220.0
1666812000,0,2022-10-26 19:20:00,129.609893,129.660003,129.270004,129.330001,339404.0
1666812300,0,2022-10-26 19:25:00,129.339996,129.5,129.119995,129.300003,374776.0
1666812600,0,2022-10-26 19:30:00,129.289993,129.559997,129.160903,129.210006,450833.0
1666812900,0,2022-10-26 19:35:00,129.220001,129.449996,129.059997,129.36,435475.0
1666813200,0,2022-10-26 19:40:00,129.350006,129.649993,129.320007,129.570007,504629.0
1666813500,0,2022-10-26 19:45:00,129.564102,129.649993,129.199996,129.399993,479016.0
1666813800,0,2022-10-26 19:50:00,129.380004,129.449005,129.049896,129.413604,657275.0
1666814100,0,2022-10-26 19:55:00,129.410003,129.410003,128.770004,128.949996,1136300.0
1666877400,0,2022-10-27 13:30:00,136.300003,138.380004,136.149993,137.869995,5065849.0
1666877700,0,2022-10-27 13:35:00,137.929992,137.975006,134.600006,134.619995,2444774.0
1666878000,0,2022-10-27 13:40:00,134.619995,135.11,133.580001,134.985,1755126.0
1666878300,0,2022-10-27 13:45:00,134.993499,135.770004,132.350006,132.384994,1573983.0
1666878600,0,2022-10-27 13:50:00,132.410003,132.839996,131.570007,131.770004,1305870.0
1666878900,0,2022-10-27 13:55:00,131.800003,132.089996,131.220001,131.929992,1317877.0
1666879200,0,2022-10-27 14:00:00,131.910003,133.240005,131.350006,133.130004,1455931.0
1666879500,0,2022-10-27 14:05:00,133.136901,133.880004,133.0401,133.684997,926746.0
1666879800,0,2022-10-27 14:10:00,133.690002,134.509994,132.850006,134.300003,1266507.0
1666880100,0,2022-10-27 14:15:00,134.350006,135.720001,134.160003,135.61,1509029.0
1666880400,0,2022-10-27 14:20:00,135.619995,136.130004,135.190002,135.830001,1451852.0
1666880700,0,2022-10-27 14:25:00,135.839996,136.520004,135.410003,135.925003,1432570.0
1666881000,0,2022-10-27 14:30:00,135.925003,136.679992,135.639999,136.050003,1151974.0
1666881300,0,2022-10-27 14:35:00,136.050003,136.229995,135.130004,135.429992,887672.0
1666881600,0,2022-10-27 14:40:00,135.419998,135.423492,134.460006,134.9794,839413.0
1666881900,0,2022-10-27 14:45:00,134.940002,135.460006,134.761993,134.840103,705298.0
1666882200,0,2022-10-27 14:50:00,134.830001,135.979003,134.789993,135.720001,649339.0
1666882500,0,2022-10-27 14:55:00,135.710006,135.789993,134.199996,134.211395,755669.0
1666882800,0,2022-10-27 15:00:00,134.25,134.977996,134.010101,134.520004,647038.0
1666883100,0,2022-10-27 15:05:00,134.470001,135.0,134.0,134.729995,580824.0
1666883400,0,2022-10-27 15:10:00,134.729995,135.179992,134.220001,134.348205,621025.0
1666883700,0,2022-10-27 15:15:00,134.350006,134.410003,133.475402,133.649993,543018.0
1666884000,0,2022-10-27 15:20:00,133.940002,134.289993,133.798599,133.979904,586234.0
1666884300,0,2022-10-27 15:25:00,133.949996,134.029998,133.36,133.494995,436837.0
1666884600,0,2022-10-27 15:30:00,133.470001,134.209899,133.059997,133.86,618846.0
1666884900,0,2022-10-27 15:35:00,133.850006,134.350006,132.871002,133.070007,642186.0
1666885200,0,2022-10-27 15:40:00,133.100006,133.399993,132.730102,133.081695,500329.0
1666885500,0,2022-10-27 15:45:00,133.119995,133.315002,132.899993,133.134796,263170.0
1666885800,0,2022-10-27 15:50:00,133.149993,133.199996,132.339996,132.404998,529829.0
1666886100,0,2022-10-27 15:55:00,132.490005,132.659896,132.199996,132.279998,401665.0
1666886400,0,2022-10-27 16:00:00,132.309997,132.740005,132.029998,132.455001,566038.0
1666886700,0,2022-10-27 16:05:00,132.440002,132.779998,132.259994,132.330001,408462.0
1666887000,0,2022-10-27 16:10:00,132.310104,132.504806,131.899993,132.419998,478427.0
1666887300,0,2022-10-27 16:15:00,132.410003,132.919998,132.300003,132.370101,514089.0
1666887600,0,2022-10-27 16:20:00,132.369995,132.479995,131.979995,132.289993,381287.0
1666887900,0,2022-10-27 16:25:00,132.320007,132.354995,131.729995,131.759902,338710.0
1666888200,0,2022-10-27 16:30:00,131.690002,132.419998,131.669006,132.339996,383660.0
1666888500,0,2022-10-27 16:35:00,132.330001,132.419998,132.029998,132.149993,289199.0
1666888800,0,2022-10-27 16:40:00,132.1501,132.455001,131.929992,132.160003,361435.0
1666889100,0,2022-10-27 16:45:00,132.149993,132.729995,131.990005,132.550003,441122.0
1666889400,0,2022-10-27 16:50:00,132.565002,132.660003,132.339996,132.570007,315528.0
1666889700,0,2022-10-27 16:55:00,132.549896,132.639999,132.320007,132.520004,371913.0
1666890000,0,2022-10-27 17:00:00,132.539993,132.824996,132.130004,132.501495,530729.0
1666890300,0,2022-10-27 17:05:00,132.509994,133.479995,132.440002,133.419998,746291.0
1666890600,0,2022-10-27 17:10:00,133.410003,133.442306,133.092102,133.160995,493560.0
1666890900,0,2022-10-27 17:15:00,133.160003,133.368392,132.841003,133.350006,437344.0
1666891200,0,2022-10-27 17:20:00,133.350006,133.720306,133.271896,133.375,461438.0
1666891500,0,2022-10-27 17:25:00,133.380004,133.509994,133.027999,133.149993,429593.0
1666891800,0,2022-10-27 17:30:00,133.139999,133.220001,132.75,132.770004,311731.0
1666892100,0,2022-10-27 17:35:00,132.760101,133.009994,132.720001,132.75,276868.0
1666892400,0,2022-10-27 17:40:00,132.75,133.559906,132.720001,133.309997,464873.0
1666892700,0,2022-10-27 17:45:00,133.304992,133.429992,132.949996,133.149993,302100.0
1666893000,0,2022-10-27 17:50:00,133.149993,133.160003,132.809997,132.830001,234471.0
1666893300,0,2022-10-27 17:55:00,132.820007,133.169906,132.800003,132.845001,287982.0
1666893600,0,2022-10-27 18:00:00,132.845001,133.160003,132.619995,132.809997,337350.0
1666893900,0,2022-10-27 18:05:00,132.800003,132.809997,132.440002,132.460006,283514.0
1666894200,0,2022-10-27 18:10:00,132.449996,132.539993,132.139999,132.240005,374589.0
1666894500,0,2022-10-27 18:15:00,132.270004,132.380004,132.116592,132.329895,295813.0
1666894800,0,2022-10-27 18:20:00,132.309997,132.61,132.220001,132.504806,397315.0
1666895100,0,2022-10-27 18:25:00,132.523696,132.779998,132.410003,132.6893,338071.0
1666895400,0,2022-10-27 18:30:00,132.714996,132.809997,132.509994,132.679992,315380.0
1666895700,0,2022-10-27 18:35:00,132.669998,132.839996,132.539993,132.580001,258072.0
1666896000,0,2022-10-27 18:40:00,132.595001,132.779907,132.380096,132.5,264340.0
1666896300,0,2022-10-27 18:45:00,132.509994,132.589996,132.160003,132.255004,312004.0
1666896600,0,2022-10-27 18:50:00,132.25,132.449996,132.070007,132.310302,314331.0
1666896900,0,2022-10-27 18:55:00,132.339996,132.350006,132.039993,132.300003,329329.0
1666897200,0,2022-10-27 19:00:00,132.289993,132.769897,132.279998,132.729995,534742.0
1666897500,0,2022-10-27 19:05:00,132.740005,132.880004,131.910003,131.979904,493514.0
1666897800,0,2022-10-27 19:10:00,131.940002,132.669006,131.929992,132.589996,392804.0
1666898100,0,2022-10-27 19:15:00,132.585006,132.869995,132.5,132.75,515750.0
1666898400,0,2022-10-27 19:20:00,132.740097,132.940002,132.619995,132.869995,499816.0
1666898700,0,2022-10-27 19:25:00,132.839996,132.985,132.509994,132.649993,450060.0
1666899000,0,2022-10-27 19:30:00,132.675003,133.009994,132.449996,132.770004,467770.0
1666899300,0,2022-10-27 19:35:00,132.759994,132.820007,132.559997,132.649993,346296.0
1666899600,0,2022-10-27 19:40:00,132.639999,132.824996,132.466293,132.565002,456504.0
1666899900,0,2022-10-27 19:45:00,132.559997,132.710006,132.199996,132.466598,408103.0
1666900200,0,2022-10-27 19:50:00,132.460006,132.639999,131.830001,131.970001,615577.0
1666900500,0,2022-10-27 19:55:00,132.0,132.259994,131.550003,131.690002,1809614.0
1666963800,0,2022-10-28 13:30:00,132.25,134.0,131.759994,133.479995,2424110.0
1666964100,0,2022-10-28 13:35:00,133.479995,134.899993,133.479995,134.270004,1349988.0
1666964400,0,2022-10-28 13:40:00,134.279998,135.300003,134.080093,134.940002,1257683.0
1666964700,0,2022-10-28 13:45:00,134.929992,135.320007,134.25,134.310104,904622.0
1666965000,0,2022-10-28 13:50:00,134.339904,134.824996,133.61,134.649993,1218425.0
1666965300,0,2022-10-28 13:55:00,134.649993,134.849502,133.960006,134.335006,729643.0
1666965600,0,2022-10-28 14:00:00,134.335998,135.130004,132.389999,133.133499,1321014.0
1666965900,0,2022-10-28 14:05:00,133.210006,133.693099,132.440002,132.5,846449.0
1666966200,0,2022-10-28 14:10:00,132.520004,132.740005,131.179992,131.690002,954187.0
1666966500,0,2022-10-28 14:15:00,131.720001,132.289993,131.5,131.830001,796620.0
1666966800,0,2022-10-28 14:20:00,131.820007,132.330001,131.310104,132.205001,767968.0
1666967100,0,2022-10-28 14:25:00,132.199996,133.710006,132.120101,133.61,1084062.0
1666967400,0,2022-10-28 14:30:00,133.61,134.300003,133.470001,133.470001,1068669.0
1666967700,0,2022-10-28 14:35:00,133.479995,133.885894,133.369995,133.885894,516625.0
1666968000,0,2022-10-28 14:40:00,133.869995,134.080001,133.479995,133.869995,504443.0
1666968300,0,2022-10-28 14:45:00,133.839996,134.619995,133.751602,134.595001,639816.0
1666968600,0,2022-10-28 14:50:00,134.61,134.679992,134.130004,134.4001,414884.0
1666968900,0,2022-10-28 14:55:00,134.399993,134.600006,134.279998,134.380004,254238.0
1666969200,0,2022-10-28 15:00:00,134.550003,135.160003,134.539993,134.759994,994709.0
1666969500,0,2022-10-28 15:05:00,134.759994,135.580001,134.630004,135.479995,784936.0
1666969800,0,2022-10-28 15:10:00,135.479995,135.880004,135.449996,135.580001,667515.0
1666970100,0,2022-10-28 15:15:00,135.580001,136.0307,135.330001,135.740005,646635.0
1666970400,0,2022-10-28 15:20:00,135.740005,135.949996,135.199996,135.490005,577788.0
1666970700,0,2022-10-28 15:25:00,135.470001,135.740005,135.259994,135.350006,461149.0
1666971000,0,2022-10-28 15:30:00,135.36,135.766006,135.300094,135.449996,394686.0
1666971300,0,2022-10-28 15:35:00,135.460006,136.339996,135.350006,136.270004,591763.0
1666971600,0,2022-10-28 15:40:00,136.279998,137.0,136.139999,136.781494,980180.0
1666971900,0,2022-10-28 15:45:00,136.789993,136.940002,136.421096,136.456802,588014.0
1666972200,0,2022-10-28 15:50:00,136.460006,136.470001,135.920104,136.045898,560565.0
1666972500,0,2022-10-28 15:55:00,136.059997,136.240005,136.050003,136.139999,379566.0
1666972800,0,2022-10-28 16:00:00,136.149993,136.910003,136.100006,136.710006,645216.0
1666973100,0,2022-10-28 16:05:00,136.710006,136.929992,136.059997,136.589996,803817.0
1666973400,0,2022-10-28 16:10:00,136.574996,136.779998,136.309997,136.773101,473092.0
1666973700,0,2022-10-28 16:15:00,136.779907,137.119995,136.690307,136.830001,680170.0
1666974000,0,2022-10-28 16:20:00,136.830001,137.300003,136.800003,137.270004,500794.0
1666974300,0,2022-10-28 16:25:00,137.279998,137.61,137.123703,137.604995,598562.0
1666974600,0,2022-10-28 16:30:00,137.600006,137.899993,137.5,137.815002,768580.0
1666974900,0,2022-10-28 16:35:00,137.824996,137.990005,137.649993,137.679901,644144.0
1666975200,0,2022-10-28 16:40:00,137.657394,137.839996,137.220001,137.279998,620616.0
1666975500,0,2022-10-28 16:45:00,137.279998,137.389999,136.919998,137.300003,526579.0
1666975800,0,2022-10-28 16:50:00,137.289993,137.527297,137.220001,137.460006,401562.0
1666976100,0,2022-10-28 16:55:00,137.450195,137.479995,137.210098,137.350097,322286.0
1666976400,0,2022-10-28 17:00:00,137.36,137.449996,137.227005,137.259994,393188.0
1666976700,0,2022-10-28 17:05:00,137.25,137.639999,137.179992,137.550003,356433.0
1666977000,0,2022-10-28 17:10:00,137.550094,137.570007,137.350006,137.490005,341254.0
1666977300,0,2022-10-28 17:15:00,137.5,137.550003,136.970001,137.0,435152.0
1666977600,0,2022-10-28 17:20:00,136.982696,137.25,136.970001,137.171905,320305.0
1666977900,0,2022-10-28 17:25:00,137.179992,137.350006,136.960906,136.979995,306147.0
1666978200,0,2022-10-28 17:30:00,136.979995,137.289993,136.910003,137.210006,367788.0
1666978500,0,2022-10-28 17:35:00,137.220001,137.389999,137.11,137.250106,337862.0
1666978800,0,2022-10-28 17:40:00,137.25,137.415298,137.100006,137.149002,291642.0
1666979100,0,2022-10-28 17:45:00,137.149993,137.169998,136.449996,136.539993,431536.0
1666979400,0,2022-10-28 17:50:00,136.543395,137.235,136.529998,137.199996,612908.0
1666979700,0,2022-10-28 17:55:00,137.199996,137.259994,136.899993,136.919998,335265.0
1666980000,0,2022-10-28 18:00:00,136.919998,137.100006,136.602294,136.696197,350096.0
1666980300,0,2022-10-28 18:05:00,136.669998,137.039993,136.570007,136.740005,373657.0
1666980600,0,2022-10-28 18:10:00,136.720001,136.929992,136.679992,136.899993,277852.0
1666980900,0,2022-10-28 18:15:00,136.889999,137.169998,136.820007,137.100006,398511.0
1666981200,0,2022-10-28 18:20:00,137.100006,137.220001,136.940002,136.949996,253160.0
1666981500,0,2022-10-28 18:25:00,136.949996,137.070007,136.710006,136.839996,319437.0
1666981800,0,2022-10-28 18:30:00,136.832107,137.039993,136.785003,136.960006,305568.0
1666982100,0,2022-10-28 18:35:00,136.949996,137.134994,136.940002,137.072006,291889.0
1666982400,0,2022-10-28 18:40:00,137.080001,137.130004,136.940002,136.990005,331552.0
1666982700,0,2022-10-28 18:45:00,136.990005,137.119995,136.86,136.949996,276619.0
1666983000,0,2022-10-28 18:50:00,136.960006,137.149993,136.660003,136.820098,497173.0
1666983300,0,2022-10-28 18:55:00,136.820205,137.179992,136.820205,137.160003,380077.0
1666983600,0,2022-10-28 19:00:00,137.160003,137.300003,136.960006,137.095001,487374.0
1666983900,0,2022-10-28 19:05:00,137.073501,137.149993,136.789993,137.089996,477232.0
1666984200,0,2022-10-28 19:10:00,137.11,137.320007,136.970703,137.300094,441880.0
1666984500,0,2022-10-28 19:15:00,137.302505,137.410003,137.190002,137.300003,406203.0
1666984800,0,2022-10-28 19:20:00,137.300003,137.470001,137.300003,137.419906,379542.0
1666985100,0,2022-10-28 19:25:00,137.414993,137.479995,137.240005,137.240005,418779.0
1666985400,0,2022-10-28 19:30:00,137.229995,137.570007,137.089996,137.565002,495548.0
1666985700,0,2022-10-28 19:35:00,137.559997,137.600006,137.179992,137.410003,509077.0
1666986000,0,2022-10-28 19:40:00,137.408798,137.699996,137.380004,137.660003,648253.0
1666986300,0,2022-10-28 19:45:00,137.649993,137.830001,137.389999,137.779998,637389.0
1666986600,0,2022-10-28 19:50:00,137.779998,138.229995,137.630004,137.970001,1361297.0
1666986900,0,2022-10-28 19:55:00,137.979995,138.5,137.979995,138.339996,2118760.0
1667223000,0,2022-10-31 13:30:00,137.850006,138.380004,136.130004,137.8535,2137797.0
1667223300,0,2022-10-31 13:35:00,137.889999,137.970001,136.36,137.100006,941370.0
1667223600,0,2022-10-31 13:40:00,137.100006,137.11,135.479995,135.889999,1018022.0
1667223900,0,2022-10-31 13:45:00,135.899993,135.899993,134.520004,134.630004,1018574.0
1667224200,0,2022-10-31 13:50:00,134.600006,135.440002,134.280105,135.279998,947513.0
1667224500,0,2022-10-31 13:55:00,135.289993,135.699996,135.065902,135.154205,923135.0
1667224800,0,2022-10-31 14:00:00,135.130004,136.089996,135.009994,136.070007,944037.0
1667225100,0,2022-10-31 14:05:00,136.079895,136.079895,134.882003,135.283493,939650.0
1667225400,0,2022-10-31 14:10:00,135.270004,135.550003,134.720001,134.75,790953.0
1667225700,0,2022-10-31 14:15:00,134.740005,135.161499,134.5,134.919998,729656.0
1667226000,0,2022-10-31 14:20:00,134.940002,135.020004,133.880004,134.031997,962394.0
1667226300,0,2022-10-31 14:25:00,134.050094,134.380004,133.720001,134.011001,667255.0
1667226600,0,2022-10-31 14:30:00,133.990005,134.089996,133.309997,133.380004,753665.0
1667226900,0,2022-10-31 14:35:00,133.380004,133.509994,132.970001,133.449996,701398.0
1667227200,0,2022-10-31 14:40:00,133.440002,133.970001,133.304992,133.868606,667184.0
1667227500,0,2022-10-31 14:45:00,133.86,134.490005,133.690002,134.0466,739262.0
1667227800,0,2022-10-31 14:50:00,134.050003,134.469696,133.559997,133.630203,673038.0
1667228100,0,2022-10-31 14:55:00,133.634201,134.109405,133.399993,133.669998,509847.0
1667228400,0,2022-10-31 15:00:00,133.660003,133.830001,133.339996,133.589996,514509.0
1667228700,0,2022-10-31 15:05:00,133.589004,134.279998,133.259994,133.850006,617620.0
1667229000,0,2022-10-31 15:10:00,133.869995,134.229995,133.641098,133.850006,502826.0
1667229300,0,2022-10-31 15:15:00,133.869995,134.449905,133.740005,134.419998,618215.0
1667229600,0,2022-10-31 15:20:00,134.440002,134.740005,134.020004,134.607299,584686.0
1667229900,0,2022-10-31 15:25:00,134.61,134.960006,134.5,134.600006,567446.0
1667230200,0,2022-10-31 15:30:00,134.61,134.789993,134.270004,134.580001,486654.0
1667230500,0,2022-10-31 15:35:00,134.580001,134.960006,134.460006,134.639999,476866.0
1667230800,0,2022-10-31 15:40:00,134.639999,135.130004,134.61,135.109603,608808.0
1667231100,0,2022-10-31 15:45:00,135.11,135.279998,134.729995,135.269897,469158.0
1667231400,0,2022-10-31 15:50:00,135.25,135.800994,135.2406,135.730499,684809.0
1667231700,0,2022-10-31 15:55:00,135.719894,135.820007,134.539993,135.119903,794935.0
1667232000,0,2022-10-31 16:00:00,135.149993,135.240005,134.729995,134.832107,374621.0
1667232300,0,2022-10-31 16:05:00,134.914993,134.925506,134.149993,134.438995,792206.0
1667232600,0,2022-10-31 16:10:00,134.414993,135.199996,134.259994,135.158493,544892.0
1667232900,0,2022-10-31 16:15:00,135.139999,135.839996,135.044998,135.5923,666924.0
1667233200,0,2022-10-31 16:20:00,135.630004,135.710006,135.100097,135.214004,453876.0
1667233500,0,2022-10-31 16:25:00,135.203002,135.309997,134.867492,135.119995,490269.0
1667233800,0,2022-10-31 16:30:00,135.11,135.289993,134.740005,134.843399,421326.0
1667234100,0,2022-10-31 16:35:00,134.840103,134.929992,134.559997,134.75,335256.0
1667234400,0,2022-10-31 16:40:00,134.753005,134.828002,134.070098,134.429992,390797.0
1667234700,0,2022-10-31 16:45:00,134.428604,134.649993,134.139999,134.649993,338532.0
1667235000,0,2022-10-31 16:50:00,134.649993,134.839996,134.4001,134.5,333499.0
1667235300,0,2022-10-31 16:55:00,134.479995,134.929992,134.399993,134.845001,354298.0
1667235600,0,2022-10-31 17:00:00,134.86,135.100006,134.630004,134.674606,435322.0
1667235900,0,2022-10-31 17:05:00,134.690002,135.264999,134.539993,135.199996,347698.0
1667236200,0,2022-10-31 17:10:00,135.180099,135.550003,135.009994,135.509994,389822.0
1667236500,0,2022-10-31 17:15:00,135.506393,136.190002,135.389999,136.179992,592203.0
1667236800,0,2022-10-31 17:20:00,136.177902,136.429992,136.017105,136.25,571830.0
1667237100,0,2022-10-31 17:25:00,136.25,136.289993,135.880096,136.205001,466377.0
1667237400,0,2022-10-31 17:30:00,136.190002,136.350006,136.027694,136.264999,484473.0
1667237700,0,2022-10-31 17:35:00,136.279693,136.279998,135.830001,135.911804,384044.0
1667238000,0,2022-10-31 17:40:00,135.910095,135.925003,135.539993,135.729995,493106.0
1667238300,0,2022-10-31 17:45:00,135.720001,135.839706,135.410095,135.459899,377675.0
1667238600,0,2022-10-31 17:50:00,135.460006,135.61,135.195007,135.5,331108.0
1667238900,0,2022-10-31 17:55:00,135.490005,135.830001,135.479995,135.830001,403423.0
1667239200,0,2022-10-31 18:00:00,135.820007,136.119995,135.669998,135.839996,494483.0
1667239500,0,2022-10-31 18:05:00,135.839904,135.850006,135.36,135.430099,438053.0
1667239800,0,2022-10-31 18:10:00,135.410003,135.690002,135.281906,135.517105,406323.0
1667240100,0,2022-10-31 18:15:00,135.509994,135.619995,135.200103,135.479995,366636.0
1667240400,0,2022-10-31 18:20:00,135.464996,135.630004,135.396697,135.479995,330956.0
1667240700,0,2022-10-31 18:25:00,135.470001,135.779998,135.429992,135.61,346275.0
1667241000,0,2022-10-31 18:30:00,135.600097,135.990005,135.5,135.895004,378703.0
1667241300,0,2022-10-31 18:35:00,135.880004,136.240005,135.740097,136.043899,519839.0
1667241600,0,2022-10-31 18:40:00,136.020004,136.029998,135.789993,135.940002,346990.0
1667241900,0,2022-10-31 18:45:00,135.929992,136.240005,135.580001,135.729904,494854.0
1667242200,0,2022-10-31 18:50:00,135.729995,135.910003,135.570007,135.850006,351227.0
1667242500,0,2022-10-31 18:55:00,135.86,135.970001,135.369995,135.580001,447644.0
1667242800,0,2022-10-31 19:00:00,135.574996,135.600006,134.779998,134.867202,652221.0
1667243100,0,2022-10-31 19:05:00,134.869995,135.25,134.809997,134.970001,532666.0
1667243400,0,2022-10-31 19:10:00,134.979995,135.219894,134.960006,135.151702,315153.0
1667243700,0,2022-10-31 19:15:00,135.149993,135.320007,134.729995,135.179992,602447.0
1667244000,0,2022-10-31 19:20:00,135.169998,135.389999,135.070007,135.169998,420476.0
1667244300,0,2022-10-31 19:25:00,135.160003,135.309997,135.050003,135.149993,366887.0
1667244600,0,2022-10-31 19:30:00,135.139999,135.375,134.970504,135.369995,406024.0
1667244900,0,2022-10-31 19:35:00,135.365005,135.639999,135.270095,135.604995,461108.0
1667245200,0,2022-10-31 19:40:00,135.61,135.669998,135.399993,135.440002,411966.0
1667245500,0,2022-10-31 19:45:00,135.440002,135.550003,135.100006,135.199996,492302.0
1667245800,0,2022-10-31 19:50:00,135.229995,135.490005,134.940002,135.059997,804437.0
1667246100,0,2022-10-31 19:55:00,135.080001,135.080001,134.75,135.0,1214467.0
1667309400,0,2022-11-01 13:30:00,138.11,139.160003,137.425003,138.520004,2442264.0
1667309700,0,2022-11-01 13:35:00,138.479995,139.25,137.429992,138.350006,1549855.0
1667310000,0,2022-11-01 13:40:00,138.350006,138.649993,137.461395,138.199996,1126112.0
1667310300,0,2022-11-01 13:45:00,138.139999,138.199996,137.139999,137.679992,1105679.0
1667310600,0,2022-11-01 13:50:00,137.660003,138.378402,137.058105,137.600006,960471.0
1667310900,0,2022-11-01 13:55:00,137.600006,138.119995,137.139999,137.669998,699202.0
1667311200,0,2022-11-01 14:00:00,137.690002,137.850006,136.514999,136.639892,1090265.0
1667311500,0,2022-11-01 14:05:00,136.638107,136.839996,135.580001,135.630004,917346.0
1667311800,0,2022-11-01 14:10:00,135.639999,136.229995,135.190002,136.220001,892268.0
1667312100,0,2022-11-01 14:15:00,136.215698,136.809997,136.029998,136.441696,807555.0
1667312400,0,2022-11-01 14:20:00,136.449996,137.199996,135.850006,136.639999,844567.0
1667312700,0,2022-11-01 14:25:00,136.630004,137.276199,136.161499,137.270004,606959.0
1667313000,0,2022-11-01 14:30:00,137.279998,137.36,136.470001,137.309997,639601.0
1667313300,0,2022-11-01 14:35:00,137.300003,137.380004,136.460006,136.550003,620469.0
1667313600,0,2022-11-01 14:40:00,136.539993,136.544998,135.820007,136.095001,740670.0
1667313900,0,2022-11-01 14:45:00,136.113204,136.639999,135.940002,136.259994,543498.0
1667314200,0,2022-11-01 14:50:00,136.240402,136.539993,136.0,136.369995,485117.0
1667314500,0,2022-11-01 14:55:00,136.369995,136.679992,135.785003,136.100006,648499.0
1667314800,0,2022-11-01 15:00:00,136.100006,136.799896,135.820007,136.6212,657951.0
1667315100,0,2022-11-01 15:05:00,136.630004,137.0,136.350006,136.985,512919.0
1667315400,0,2022-11-01 15:10:00,136.989593,137.080001,136.660003,136.809997,652993.0
1667315700,0,2022-11-01 15:15:00,136.789993,136.869903,136.100006,136.139999,549426.0
1667316000,0,2022-11-01 15:20:00,136.160003,136.809906,136.100006,136.559997,457874.0
1667316300,0,2022-11-01 15:25:00,136.559997,137.259994,136.520004,137.239898,601124.0
1667316600,0,2022-11-01 15:30:00,137.259994,137.460006,137.11,137.36,460592.0
1667316900,0,2022-11-01 15:35:00,137.380004,137.600006,136.61,136.880004,765941.0
1667317200,0,2022-11-01 15:40:00,136.880004,137.197494,136.686706,136.867706,510305.0
1667317500,0,2022-11-01 15:45:00,136.835494,137.5,136.759994,137.419998,512385.0
1667317800,0,2022-11-01 15:50:00,137.414993,137.720001,137.255004,137.440002,695346.0
1667318100,0,2022-11-01 15:55:00,137.449996,137.800003,137.210006,137.630004,448445.0
1667318400,0,2022-11-01 16:00:00,137.61,137.970001,137.539993,137.828796,506053.0
1667318700,0,2022-11-01 16:05:00,137.820007,138.550003,137.759994,138.11,733125.0
1667319000,0,2022-11-01 16:10:00,138.107299,138.399993,137.86,137.919998,435377.0
1667319300,0,2022-11-01 16:15:00,137.919998,138.080001,137.710006,137.921493,375582.0
1667319600,0,2022-11-01 16:20:00,137.929992,138.160003,137.539993,137.747192,426554.0
1667319900,0,2022-11-01 16:25:00,137.740005,138.039993,137.350006,137.389999,418696.0
1667320200,0,2022-11-01 16:30:00,137.389999,137.479995,137.020004,137.039993,328783.0
1667320500,0,2022-11-01 16:35:00,137.050003,137.11,136.720001,136.839996,396700.0
1667320800,0,2022-11-01 16:40:00,136.831802,137.11,136.630004,137.088302,360354.0
1667321100,0,2022-11-01 16:45:00,137.070007,137.229995,137.0,137.080001,230349.0
1667321400,0,2022-11-01 16:50:00,137.080001,137.119995,136.669998,136.875,274573.0
1667321700,0,2022-11-01 16:55:00,136.869903,137.0,136.580001,136.880004,283225.0
1667322000,0,2022-11-01 17:00:00,136.880004,136.919906,136.350006,136.522293,350933.0
1667322300,0,2022-11-01 17:05:00,136.524993,136.770004,136.449996,136.762603,236422.0
1667322600,0,2022-11-01 17:10:00,136.779998,137.330001,136.770294,137.160003,393431.0
1667322900,0,2022-11-01 17:15:00,137.130004,137.270004,136.910003,137.080001,218057.0
1667323200,0,2022-11-01 17:20:00,137.080001,137.199996,136.929992,136.949996,177309.0
1667323500,0,2022-11-01 17:25:00,136.929992,136.975006,136.660003,136.698898,218038.0
1667323800,0,2022-11-01 17:30:00,136.690002,136.690002,136.179992,136.239898,381210.0
1667324100,0,2022-11-01 17:35:00,136.25,136.339996,135.940002,135.988601,354859.0
1667324400,0,2022-11-01 17:40:00,135.975006,136.410003,135.970001,136.259994,294316.0
1667324700,0,2022-11-01 17:45:00,136.242294,136.429992,136.161605,136.240005,242703.0
1667325000,0,2022-11-01 17:50:00,136.25,136.460006,135.990005,136.030105,253088.0
1667325300,0,2022-11-01 17:55:00,136.039993,136.373092,135.949996,136.373092,332701.0
1667325600,0,2022-11-01 18:00:00,136.375,136.470001,136.120101,136.235,295734.0
1667325900,0,2022-11-01 18:05:00,136.25,136.740005,136.130004,136.720001,360275.0
1667326200,0,2022-11-01 18:10:00,136.699996,136.820007,136.520004,136.580001,300531.0
1667326500,0,2022-11-01 18:15:00,136.601303,136.800003,136.479995,136.616195,284080.0
1667326800,0,2022-11-01 18:20:00,136.61,136.759994,136.410003,136.630004,256459.0
1667327100,0,2022-11-01 18:25:00,136.61,136.669998,136.380004,136.615005,240331.0
1667327400,0,2022-11-01 18:30:00,136.61,136.699996,136.192092,136.529998,276921.0
1667327700,0,2022-11-01 18:35:00,136.559997,136.690002,136.419998,136.529998,261187.0
1667328000,0,2022-11-01 18:40:00,136.529998,136.679901,136.229995,136.320007,244524.0
1667328300,0,2022-11-01 18:45:00,136.330001,136.649993,136.199996,136.639999,306699.0
1667328600,0,2022-11-01 18:50:00,136.649993,136.839996,136.580001,136.690002,335888.0
1667328900,0,2022-11-01 18:55:00,136.699996,137.139999,136.690002,136.884994,404282.0
1667329200,0,2022-11-01 19:00:00,136.889999,137.0,136.679992,136.960006,326112.0
1667329500,0,2022-11-01 19:05:00,136.949996,137.009994,136.721405,136.8311,442163.0
1667329800,0,2022-11-01 19:10:00,136.835006,136.839996,136.559997,136.620697,298651.0
1667330100,0,2022-11-01 19:15:00,136.619995,136.645004,136.350906,136.571792,374743.0
1667330400,0,2022-11-01 19:20:00,136.5858,136.721206,136.479995,136.536407,307335.0
1667330700,0,2022-11-01 19:25:00,136.529998,136.559906,136.100006,136.149993,426088.0
1667331000,0,2022-11-01 19:30:00,136.149993,136.419998,136.059997,136.330001,436747.0
1667331300,0,2022-11-01 19:35:00,136.339996,136.389999,135.880004,135.899993,402003.0
1667331600,0,2022-11-01 19:40:00,135.900894,136.092498,135.809997,136.059997,358384.0
1667331900,0,2022-11-01 19:45:00,136.050003,136.11,135.729995,136.059997,423281.0
1667332200,0,2022-11-01 19:50:00,136.050003,136.11,135.369995,135.470001,619247.0
1667332500,0,2022-11-01 19:55:00,135.460006,135.630004,135.300003,135.399993,1043925.0
1667395800,0,2022-11-02 13:30:00,138.5,139.044998,136.820007,136.869903,2201419.0
1667396100,0,2022-11-02 13:35:00,136.86,138.699996,136.809997,138.240005,1272648.0
1667396400,0,2022-11-02 13:40:00,138.229995,140.369995,138.210006,139.970001,2389885.0
1667396700,0,2022-11-02 13:45:00,139.969894,141.570007,139.570007,140.924804,2325789.0
1667397000,0,2022-11-02 13:50:00,140.889999,141.389007,140.570007,140.720001,1349853.0
1667397300,0,2022-11-02 13:55:00,140.740005,141.050003,139.880004,140.067306,1194467.0
1667397600,0,2022-11-02 14:00:00,140.059997,140.699996,139.710006,140.179992,1141755.0
1667397900,0,2022-11-02 14:05:00,140.160003,140.525405,139.61,139.859893,1040098.0
1667398200,0,2022-11-02 14:10:00,139.865005,140.059295,138.927795,138.950103,953775.0
1667398500,0,2022-11-02 14:15:00,138.970001,139.199996,138.630004,139.160003,764230.0
1667398800,0,2022-11-02 14:20:00,139.160003,139.300003,138.619995,138.619995,585571.0
1667399100,0,2022-11-02 14:25:00,138.619903,138.679992,138.140106,138.389404,802992.0
1667399400,0,2022-11-02 14:30:00,138.386901,138.699996,138.11,138.169998,632615.0
1667399700,0,2022-11-02 14:35:00,138.160003,138.709899,137.929992,138.669998,737556.0
1667400000,0,2022-11-02 14:40:00,138.677795,139.309997,138.570007,139.1492,846018.0
1667400300,0,2022-11-02 14:45:00,139.139999,139.429992,138.9001,139.100006,769554.0
1667400600,0,2022-11-02 14:50:00,139.090698,139.690002,138.839996,139.600006,713359.0
1667400900,0,2022-11-02 14:55:00,139.596099,139.869903,139.449996,139.559997,717999.0
1667401200,0,2022-11-02 15:00:00,139.570007,139.899993,139.190002,139.300003,718697.0
1667401500,0,2022-11-02 15:05:00,139.300003,139.413894,138.880004,139.289993,660956.0
1667401800,0,2022-11-02 15:10:00,139.279998,139.460006,138.770004,138.910003,695621.0
1667402100,0,2022-11-02 15:15:00,138.910003,138.975006,138.330001,138.809997,506722.0
1667402400,0,2022-11-02 15:20:00,138.809997,138.839904,138.399993,138.639999,496977.0
1667402700,0,2022-11-02 15:25:00,138.651794,138.729995,138.119995,138.4001,471840.0
1667403000,0,2022-11-02 15:30:00,138.399993,138.789993,138.190002,138.699996,407061.0
1667403300,0,2022-11-02 15:35:00,138.699096,138.755905,138.199996,138.200103,440720.0
1667403600,0,2022-11-02 15:40:00,138.210006,138.529998,138.149993,138.429992,330048.0
1667403900,0,2022-11-02 15:45:00,138.440002,138.559997,138.309997,138.460693,408598.0
1667404200,0,2022-11-02 15:50:00,138.469894,138.559997,138.289993,138.529998,283991.0
1667404500,0,2022-11-02 15:55:00,138.539993,138.6604,138.149993,138.475006,450279.0
1667404800,0,2022-11-02 16:00:00,138.509994,139.020004,138.399993,138.830001,529555.0
1667405100,0,2022-11-02 16:05:00,138.839996,138.869995,137.979995,138.11,648170.0
1667405400,0,2022-11-02 16:10:00,138.104995,138.389999,138.059997,138.210098,368111.0
1667405700,0,2022-11-02 16:15:00,138.220001,138.350006,138.022506,138.11,272600.0
1667406000,0,2022-11-02 16:20:00,138.119995,138.315002,137.710006,137.740005,414667.0
1667406300,0,2022-11-02 16:25:00,137.740005,137.809997,137.5,137.502395,370687.0
1667406600,0,2022-11-02 16:30:00,137.5,137.628997,137.320007,137.449996,350681.0
1667406900,0,2022-11-02 16:35:00,137.410003,137.479995,137.169998,137.25,262759.0
1667407200,0,2022-11-02 16:40:00,137.279907,137.619995,137.220001,137.61,439610.0
1667407500,0,2022-11-02 16:45:00,137.628295,137.800003,137.460006,137.617401,415169.0
1667407800,0,2022-11-02 16:50:00,137.616699,137.889495,137.590103,137.761596,337193.0
1667408100,0,2022-11-02 16:55:00,137.770004,138.050003,137.669998,137.820007,395968.0
1667408400,0,2022-11-02 17:00:00,137.820007,137.869995,137.518005,137.630004,265462.0
1667408700,0,2022-11-02 17:05:00,137.622802,137.740005,137.514999,137.690002,238313.0
1667409000,0,2022-11-02 17:10:00,137.670104,137.940002,137.6501,137.710006,298377.0
1667409300,0,2022-11-02 17:15:00,137.699996,137.917694,137.682693,137.770202,210778.0
1667409600,0,2022-11-02 17:20:00,137.770004,137.770004,137.279998,137.289993,320066.0
1667409900,0,2022-11-02 17:25:00,137.300003,137.36,137.100006,137.25,310760.0
1667410200,0,2022-11-02 17:30:00,137.229995,137.429992,137.179992,137.279998,287155.0
1667410500,0,2022-11-02 17:35:00,137.289993,137.490005,137.059997,137.434997,396562.0
1667410800,0,2022-11-02 17:40:00,137.449996,137.910003,137.440002,137.684997,385897.0
1667411100,0,2022-11-02 17:45:00,137.690002,138.130004,137.660003,138.020004,335519.0
1667411400,0,2022-11-02 17:50:00,138.070007,138.300003,137.970092,138.169998,371771.0
1667411700,0,2022-11-02 17:55:00,138.169998,138.279998,137.920104,138.259994,257023.0
1667412000,0,2022-11-02 18:00:00,138.240097,141.657897,137.350006,141.279998,2024798.0
1667412300,0,2022-11-02 18:05:00,141.339996,141.880004,140.710006,140.979995,1176675.0
1667412600,0,2022-11-02 18:10:00,140.990005,141.330001,139.970001,140.61,1068531.0
1667412900,0,2022-11-02 18:15:00,140.639999,140.949996,139.647293,140.285003,836854.0
1667413200,0,2022-11-02 18:20:00,140.3199,140.880004,140.0,140.710006,696183.0
1667413500,0,2022-11-02 18:25:00,140.720001,141.720001,140.683303,141.610107,730985.0
1667413800,0,2022-11-02 18:30:00,141.630004,141.979995,140.090103,140.925003,1272867.0
1667414100,0,2022-11-02 18:35:00,140.889999,142.100006,137.2126,138.729995,2300006.0
1667414400,0,2022-11-02 18:40:00,138.789993,140.699996,137.970001,139.350006,1470034.0
1667414700,0,2022-11-02 18:45:00,139.279998,140.139999,138.365005,138.630004,979906.0
1667415000,0,2022-11-02 18:50:00,138.595001,138.949996,135.820007,136.580001,1635502.0
1667415300,0,2022-11-02 18:55:00,136.619995,137.240005,136.300003,136.800003,864647.0
1667415600,0,2022-11-02 19:00:00,136.779998,137.389999,136.380004,136.899993,826100.0
1667415900,0,2022-11-02 19:05:00,136.869995,138.740005,136.830001,138.4552,994928.0
1667416200,0,2022-11-02 19:10:00,138.389999,138.443099,136.970001,137.119995,728482.0
1667416500,0,2022-11-02 19:15:00,137.125,137.139892,135.899993,135.899993,856790.0
1667416800,0,2022-11-02 19:20:00,135.929992,135.940002,135.11,135.147003,1090167.0
1667417100,0,2022-11-02 19:25:00,135.130004,135.179992,133.399993,133.61,1622807.0
1667417400,0,2022-11-02 19:30:00,133.600006,133.649902,133.029998,133.199905,1519268.0
1667417700,0,2022-11-02 19:35:00,133.179992,133.889999,132.943893,133.589996,994934.0
1667418000,0,2022-11-02 19:40:00,133.580001,133.820007,133.179992,133.600006,722456.0
1667418300,0,2022-11-02 19:45:00,133.580001,133.580001,132.589996,132.919692,919925.0
1667418600,0,2022-11-02 19:50:00,132.929992,133.020004,132.158905,132.490005,1081451.0
1667418900,0,2022-11-02 19:55:00,132.485,132.61,132.112396,132.130004,1992841.0
1667482200,0,2022-11-03 13:30:00,130.429992,132.240005,130.309997,131.524993,2354413.0
1667482500,0,2022-11-03 13:35:00,131.520004,132.0,130.669998,131.410003,1002823.0
1667482800,0,2022-11-03 13:40:00,131.419998,131.589996,129.800003,129.8535,1181031.0
1667483100,0,2022-11-03 13:45:00,129.929992,130.86,129.559997,130.339996,1017290.0
1667483400,0,2022-11-03 13:50:00,130.330001,130.628997,129.899993,130.229995,706834.0
1667483700,0,2022-11-03 13:55:00,130.229995,130.669998,130.080001,130.209304,639983.0
1667484000,0,2022-11-03 14:00:00,130.25,132.089904,129.7014,132.022293,1410083.0
1667484300,0,2022-11-03 14:05:00,132.029998,132.330001,131.399993,131.690002,1008208.0
1667484600,0,2022-11-03 14:10:00,131.684005,134.139999,131.660003,134.11,1597950.0
1667484900,0,2022-11-03 14:15:00,134.11,134.699996,133.731994,134.009994,1582055.0
1667485200,0,2022-11-03 14:20:00,134.000106,135.029998,133.270004,134.630004,1532358.0
1667485500,0,2022-11-03 14:25:00,134.61,135.880004,134.600006,135.753906,1174049.0
1667485800,0,2022-11-03 14:30:00,135.783798,135.949005,134.270004,134.3497,984562.0
1667486100,0,2022-11-03 14:35:00,134.339996,135.0,133.899993,134.839904,819616.0
1667486400,0,2022-11-03 14:40:00,134.834304,135.880004,134.620193,135.645004,735588.0
1667486700,0,2022-11-03 14:45:00,135.630096,136.86,135.630096,136.669998,1033212.0
1667487000,0,2022-11-03 14:50:00,136.669998,136.769897,135.889999,136.227706,900549.0
1667487300,0,2022-11-03 14:55:00,136.235,137.270004,136.169998,136.759994,947014.0
1667487600,0,2022-11-03 15:00:00,136.770004,137.809997,136.610107,137.369995,1193316.0
1667487900,0,2022-11-03 15:05:00,137.350006,137.479995,135.460006,135.779998,884203.0
1667488200,0,2022-11-03 15:10:00,135.720306,135.959899,134.949996,135.039901,956082.0
1667488500,0,2022-11-03 15:15:00,135.029998,135.410003,134.687301,134.990005,677091.0
1667488800,0,2022-11-03 15:20:00,135.0,135.449996,134.740005,134.824996,615957.0
1667489100,0,2022-11-03 15:25:00,134.839904,135.167694,134.460006,134.479995,493584.0
1667489400,0,2022-11-03 15:30:00,134.479995,134.720001,134.126205,134.410003,535054.0
1667489700,0,2022-11-03 15:35:00,134.419998,134.949996,134.350097,134.910003,557641.0
1667490000,0,2022-11-03 15:40:00,134.910003,135.639892,134.740005,135.315002,583638.0
1667490300,0,2022-11-03 15:45:00,135.300003,135.949905,135.25,135.445007,503506.0
1667490600,0,2022-11-03 15:50:00,135.434997,135.511398,135.029998,135.089996,410924.0
1667490900,0,2022-11-03 15:55:00,134.979995,135.210006,134.791397,135.024993,349311.0
1667491200,0,2022-11-03 16:00:00,134.985,135.456695,134.669998,135.434997,381550.0
1667491500,0,2022-11-03 16:05:00,135.419998,135.86,135.080093,135.205993,484230.0
1667491800,0,2022-11-03 16:10:00,135.240005,135.679992,135.130004,135.300003,301755.0
1667492100,0,2022-11-03 16:15:00,135.270004,135.919998,135.240005,135.589996,421101.0
1667492400,0,2022-11-03 16:20:00,135.589996,135.630004,135.0,135.035003,557805.0
1667492700,0,2022-11-03 16:25:00,135.035003,135.548797,134.933105,135.240005,1153330.0
1667493000,0,2022-11-03 16:30:00,135.229995,135.229995,134.479995,134.676605,517086.0
1667493300,0,2022-11-03 16:35:00,134.649993,134.820007,134.25,134.589996,369351.0
1667493600,0,2022-11-03 16:40:00,134.619903,135.289993,134.559997,135.195007,290056.0
1667493900,0,2022-11-03 16:45:00,135.205001,135.345001,135.050094,135.229995,246389.0
1667494200,0,2022-11-03 16:50:00,135.226898,135.929199,135.210006,135.580001,391518.0
1667494500,0,2022-11-03 16:55:00,135.589996,135.899993,135.479995,135.759994,264992.0
1667494800,0,2022-11-03 17:00:00,135.759994,135.901504,135.279998,135.36,250383.0
1667495100,0,2022-11-03 17:05:00,135.365005,135.389999,134.86,135.119995,327460.0
1667495400,0,2022-11-03 17:10:00,135.130004,135.449996,134.940002,135.220001,288967.0
1667495700,0,2022-11-03 17:15:00,135.223495,135.369995,134.899993,134.925003,271643.0
1667496000,0,2022-11-03 17:20:00,134.940002,135.029998,134.632293,134.699996,315302.0
1667496300,0,2022-11-03 17:25:00,134.710006,134.830001,134.570007,134.828994,271783.0
1667496600,0,2022-11-03 17:30:00,134.800994,135.009994,134.559997,134.743392,288197.0
1667496900,0,2022-11-03 17:35:00,134.759994,134.929992,134.561996,134.850006,220145.0
1667497200,0,2022-11-03 17:40:00,134.839996,135.041,134.720001,134.800003,212311.0
1667497500,0,2022-11-03 17:45:00,134.800003,135.024993,134.481002,134.910003,357406.0
1667497800,0,2022-11-03 17:50:00,134.899093,134.949996,134.559997,134.831207,305233.0
1667498100,0,2022-11-03 17:55:00,134.839996,134.854293,134.240005,134.244995,319519.0
1667498400,0,2022-11-03 18:00:00,134.25,134.539993,134.139999,134.330001,363836.0
1667498700,0,2022-11-03 18:05:00,134.335006,134.559997,134.264999,134.460006,343836.0
1667499000,0,2022-11-03 18:10:00,134.460006,134.660003,134.100006,134.625,420639.0
1667499300,0,2022-11-03 18:15:00,134.604995,134.720001,134.399993,134.509994,246070.0
1667499600,0,2022-11-03 18:20:00,134.5,135.089996,134.460006,135.0,365671.0
1667499900,0,2022-11-03 18:25:00,135.009994,135.330001,134.890106,135.210494,376464.0
1667500200,0,2022-11-03 18:30:00,135.210006,135.490005,135.119995,135.168502,316145.0
1667500500,0,2022-11-03 18:35:00,135.160003,135.337799,134.899993,135.11,284507.0
1667500800,0,2022-11-03 18:40:00,135.119995,135.429992,134.800003,134.813003,327976.0
1667501100,0,2022-11-03 18:45:00,134.809997,135.249893,134.740005,135.139999,299836.0
1667501400,0,2022-11-03 18:50:00,135.139999,135.380004,135.0,135.160003,235262.0
1667501700,0,2022-11-03 18:55:00,135.160003,135.330001,134.960006,135.225006,474139.0
1667502000,0,2022-11-03 19:00:00,135.240005,135.570007,135.169998,135.369995,355255.0
1667502300,0,2022-11-03 19:05:00,135.380004,135.449996,134.850006,134.919998,371662.0
1667502600,0,2022-11-03 19:10:00,134.914993,135.3199,134.869995,135.279998,316190.0
1667502900,0,2022-11-03 19:15:00,135.270095,135.380004,134.850006,135.061401,354196.0
1667503200,0,2022-11-03 19:20:00,135.059997,135.5,135.059997,135.449996,353088.0
1667503500,0,2022-11-03 19:25:00,135.460006,135.619995,135.259994,135.460006,403723.0
1667503800,0,2022-11-03 19:30:00,135.470001,136.115997,135.440002,136.059997,746055.0
1667504100,0,2022-11-03 19:35:00,136.059997,136.070007,135.309997,135.350006,544557.0
1667504400,0,2022-11-03 19:40:00,135.330001,135.6492,135.149993,135.149993,464026.0
1667504700,0,2022-11-03 19:45:00,135.119995,135.2695,134.861495,134.929992,535273.0
1667505000,0,2022-11-03 19:50:00,134.934997,135.117996,134.410003,134.529998,748148.0
1667505300,0,2022-11-03 19:55:00,134.520004,134.520004,134.080093,134.210006,1328303.0
1667568600,0,2022-11-04 13:30:00,139.86,140.630004,138.220001,139.309997,2814086.0
1667568900,0,2022-11-04 13:35:00,139.179992,139.519699,138.270004,138.740005,1239462.0
1667569200,0,2022-11-04 13:40:00,138.5,139.539993,137.580993,137.615005,1343172.0
1667569500,0,2022-11-04 13:45:00,137.75,138.070007,136.979995,137.460006,1393970.0
1667569800,0,2022-11-04 13:50:00,137.75,138.830001,137.699996,138.639999,1109290.0
1667570100,0,2022-11-04 13:55:00,138.5,139.779998,138.479995,139.639999,1018734.0
1667570400,0,2022-11-04 14:00:00,139.660003,140.309997,139.25,139.399993,1286373.0
1667570700,0,2022-11-04 14:05:00,139.410003,139.789901,138.660003,139.578002,910243.0
1667571000,0,2022-11-04 14:10:00,139.639999,141.350006,139.419998,141.220001,1555388.0
1667571300,0,2022-11-04 14:15:00,141.240005,141.559997,140.839996,141.269805,1211224.0
1667571600,0,2022-11-04 14:20:00,141.270004,142.100006,141.121704,141.789993,1159292.0
1667571900,0,2022-11-04 14:25:00,141.770004,142.059997,141.25,141.597,933240.0
1667572200,0,2022-11-04 14:30:00,141.380004,142.039993,141.350006,141.740005,1099225.0
1667572500,0,2022-11-04 14:35:00,141.738693,142.190002,141.440093,141.730102,872991.0
1667572800,0,2022-11-04 14:40:00,141.759994,142.235,141.210006,141.440002,800803.0
1667573100,0,2022-11-04 14:45:00,141.425201,141.768005,141.039993,141.679992,648242.0
1667573400,0,2022-11-04 14:50:00,141.699996,141.929901,140.36,140.589996,871182.0
1667573700,0,2022-11-04 14:55:00,140.580001,140.929992,140.350006,140.910003,679241.0
1667574000,0,2022-11-04 15:00:00,140.919998,141.279998,140.36,140.509994,724190.0
1667574300,0,2022-11-04 15:05:00,140.505004,140.520004,139.800003,140.059997,1328751.0
1667574600,0,2022-11-04 15:10:00,140.046295,140.339996,139.660003,140.309997,792493.0
1667574900,0,2022-11-04 15:15:00,140.320007,140.990005,140.059997,140.699996,865578.0
1667575200,0,2022-11-04 15:20:00,140.720001,141.460006,140.619995,141.350006,594866.0
1667575500,0,2022-11-04 15:25:00,141.36,141.398101,140.070007,140.240005,583197.0
1667575800,0,2022-11-04 15:30:00,140.240005,140.619903,140.009994,140.470001,515916.0
1667576100,0,2022-11-04 15:35:00,140.509994,141.029907,140.059997,140.070693,634924.0
1667576400,0,2022-11-04 15:40:00,140.070007,140.078201,139.289993,139.552398,606875.0
1667576700,0,2022-11-04 15:45:00,139.440002,139.630004,138.970001,139.020004,503654.0
1667577000,0,2022-11-04 15:50:00,139.020004,139.050003,138.119995,138.490005,751520.0
1667577300,0,2022-11-04 15:55:00,138.5,138.779998,138.070007,138.11,799686.0
1667577600,0,2022-11-04 16:00:00,138.11,138.580001,137.669998,137.770004,704571.0
1667577900,0,2022-11-04 16:05:00,137.759994,138.779998,137.589996,138.699996,917764.0
1667578200,0,2022-11-04 16:10:00,138.690093,138.86,138.115005,138.705001,693689.0
1667578500,0,2022-11-04 16:15:00,138.679992,139.919998,138.556396,139.544998,796478.0
1667578800,0,2022-11-04 16:20:00,139.520004,139.705001,139.149993,139.529907,470760.0
1667579100,0,2022-11-04 16:25:00,139.509994,139.940002,139.259994,139.669998,438872.0
1667579400,0,2022-11-04 16:30:00,139.679901,139.789901,139.300003,139.585006,382569.0
1667579700,0,2022-11-04 16:35:00,139.570007,139.570007,138.660095,138.679992,545043.0
1667580000,0,2022-11-04 16:40:00,138.669998,138.699996,138.145004,138.419906,557058.0
1667580300,0,2022-11-04 16:45:00,138.419998,138.479995,137.949996,137.970001,503017.0
1667580600,0,2022-11-04 16:50:00,137.960006,138.539993,137.910003,138.449905,741165.0
1667580900,0,2022-11-04 16:55:00,138.460006,138.649993,138.160003,138.339996,337646.0
1667581200,0,2022-11-04 17:00:00,138.289993,138.539993,138.0,138.485,460559.0
1667581500,0,2022-11-04 17:05:00,138.5,138.960006,137.839996,137.960006,663988.0
1667581800,0,2022-11-04 17:10:00,137.949996,139.169998,137.949996,139.100006,637310.0
1667582100,0,2022-11-04 17:15:00,139.100006,139.160003,138.660003,138.919906,343612.0
1667582400,0,2022-11-04 17:20:00,138.970001,139.229995,138.660003,139.089904,329765.0
1667582700,0,2022-11-04 17:25:00,139.070007,139.136505,138.490005,138.565994,402084.0
1667583000,0,2022-11-04 17:30:00,138.574996,138.669998,138.270004,138.380004,438221.0
1667583300,0,2022-11-04 17:35:00,138.380004,138.899993,138.350006,138.559997,344932.0
1667583600,0,2022-11-04 17:40:00,138.559997,138.599197,137.940002,137.990005,304158.0
1667583900,0,2022-11-04 17:45:00,138.005004,138.139999,137.669998,138.078292,362831.0
1667584200,0,2022-11-04 17:50:00,138.080001,138.119995,137.710098,138.0,261367.0
1667584500,0,2022-11-04 17:55:00,138.0,138.020004,137.11,137.309997,569408.0
1667584800,0,2022-11-04 18:00:00,137.289993,137.800003,137.080001,137.350006,472871.0
1667585100,0,2022-11-04 18:05:00,137.369995,137.410003,137.0,137.139999,387477.0
1667585400,0,2022-11-04 18:10:00,137.110107,137.740005,137.044998,137.669998,298009.0
1667585700,0,2022-11-04 18:15:00,137.690002,138.5,137.440002,138.476196,566202.0
1667586000,0,2022-11-04 18:20:00,138.440002,138.697402,138.25,138.579895,497961.0
1667586300,0,2022-11-04 18:25:00,138.559997,138.899993,138.25,138.700805,536250.0
1667586600,0,2022-11-04 18:30:00,138.711105,138.849502,138.5,138.779998,364786.0
1667586900,0,2022-11-04 18:35:00,138.770004,139.339996,138.5,139.219604,492018.0
1667587200,0,2022-11-04 18:40:00,139.220001,140.149993,139.100097,140.039993,739096.0
1667587500,0,2022-11-04 18:45:00,140.050003,140.240005,139.675003,139.800003,449999.0
1667587800,0,2022-11-04 18:50:00,139.800003,140.059997,139.744995,139.927902,344098.0
1667588100,0,2022-11-04 18:55:00,139.929992,140.389999,139.910095,140.145004,477592.0
1667588400,0,2022-11-04 19:00:00,140.179992,140.485,139.850006,140.294998,548716.0
1667588700,0,2022-11-04 19:05:00,140.289993,141.11,140.279998,140.960098,752086.0
1667589000,0,2022-11-04 19:10:00,140.970001,141.419998,140.899993,141.190002,744096.0
1667589300,0,2022-11-04 19:15:00,141.199996,141.309997,140.779998,140.820007,658981.0
1667589600,0,2022-11-04 19:20:00,140.809997,140.809997,140.180404,140.200103,747643.0
1667589900,0,2022-11-04 19:25:00,140.199996,140.960006,140.179992,140.899993,721798.0
1667590200,0,2022-11-04 19:30:00,140.910003,141.167999,140.479995,141.130004,670111.0
1667590500,0,2022-11-04 19:35:00,141.119995,141.160003,140.539993,140.800003,770797.0
1667590800,0,2022-11-04 19:40:00,140.789993,141.059997,140.399993,141.029998,609087.0
1667591100,0,2022-11-04 19:45:00,141.009994,141.370101,140.809997,140.824996,840627.0
1667591400,0,2022-11-04 19:50:00,140.830001,140.970001,140.600006,140.86,849509.0
1667591700,0,2022-11-04 19:55:00,140.880004,141.759994,140.880004,141.75,1915326.0
1667831400,0,2022-11-07 14:30:00,142.279998,142.990005,140.339996,140.899993,1985581.0
1667831700,0,2022-11-07 14:35:00,140.919998,141.289993,140.429992,141.210006,834338.0
1667832000,0,2022-11-07 14:40:00,141.25,142.0,140.929992,141.163696,943785.0
1667832300,0,2022-11-07 14:45:00,141.154998,141.220001,139.600006,139.800003,1082058.0
1667832600,0,2022-11-07 14:50:00,139.809997,140.529907,139.539993,139.86,865810.0
1667832900,0,2022-11-07 14:55:00,139.869995,141.259994,139.830001,140.600006,789746.0
1667833200,0,2022-11-07 15:00:00,140.5746,142.289993,140.429992,142.289993,1042134.0
1667833500,0,2022-11-07 15:05:00,142.259994,142.460006,141.421997,141.7397,819772.0
1667833800,0,2022-11-07 15:10:00,141.770004,142.130004,141.270004,141.720001,513524.0
1667834100,0,2022-11-07 15:15:00,141.729995,142.649993,141.565093,141.949996,712959.0
1667834400,0,2022-11-07 15:20:00,141.949996,141.949996,141.020095,141.229507,676405.0
1667834700,0,2022-11-07 15:25:00,141.190002,141.240997,140.570007,140.990005,539431.0
1667835000,0,2022-11-07 15:30:00,141.0,141.070007,140.380905,140.729995,475962.0
1667835300,0,2022-11-07 15:35:00,140.735305,141.149993,140.306503,140.5,598725.0
1667835600,0,2022-11-07 15:40:00,140.465896,140.830001,140.339996,140.670303,476162.0
1667835900,0,2022-11-07 15:45:00,140.710006,141.199996,140.399993,140.679992,460315.0
1667836200,0,2022-11-07 15:50:00,140.639999,141.777297,140.520004,141.402801,521978.0
1667836500,0,2022-11-07 15:55:00,141.380004,141.520004,141.044998,141.479995,427196.0
1667836800,0,2022-11-07 16:00:00,141.490005,141.600006,140.873092,141.460006,525938.0
1667837100,0,2022-11-07 16:05:00,141.464996,141.679306,140.705001,141.190002,563482.0
1667837400,0,2022-11-07 16:10:00,141.220001,141.300003,140.353805,140.380004,376700.0
1667837700,0,2022-11-07 16:15:00,140.36,141.020004,140.36,140.800003,474488.0
1667838000,0,2022-11-07 16:20:00,140.794204,141.539993,140.660003,141.350006,466741.0
1667838300,0,2022-11-07 16:25:00,141.339996,141.940002,141.130004,141.759994,518542.0
1667838600,0,2022-11-07 16:30:00,141.809997,142.119995,141.800003,141.940002,480663.0
1667838900,0,2022-11-07 16:35:00,141.934997,142.149993,141.824996,141.869995,347920.0
1667839200,0,2022-11-07 16:40:00,141.589904,141.61,140.899993,140.940002,666198.0
1667839500,0,2022-11-07 16:45:00,140.929992,141.199996,140.740005,141.199996,408131.0
1667839800,0,2022-11-07 16:50:00,141.190002,141.300003,141.0,141.089996,353435.0
1667840100,0,2022-11-07 16:55:00,141.11,141.235,140.669998,140.756698,337435.0
1667840400,0,2022-11-07 17:00:00,140.759994,141.037292,140.489395,140.869995,390669.0
1667840700,0,2022-11-07 17:05:00,140.839996,141.248596,140.550094,141.070007,388202.0
1667841000,0,2022-11-07 17:10:00,141.050003,141.289993,140.899993,140.949996,281933.0
1667841300,0,2022-11-07 17:15:00,140.949996,141.169998,140.580001,141.119995,362926.0
1667841600,0,2022-11-07 17:20:00,141.130004,141.469894,140.839996,141.447601,344203.0
1667841900,0,2022-11-07 17:25:00,141.459899,141.468994,141.130004,141.380004,301328.0
1667842200,0,2022-11-07 17:30:00,141.419998,141.699996,141.309997,141.616104,338725.0
1667842500,0,2022-11-07 17:35:00,141.649902,141.690002,141.220001,141.25,231593.0
1667842800,0,2022-11-07 17:40:00,141.330001,141.490005,141.100097,141.139999,281140.0
1667843100,0,2022-11-07 17:45:00,141.125,141.5,140.919998,141.089996,325691.0
1667843400,0,2022-11-07 17:50:00,141.100006,141.3526,140.960006,141.082595,243272.0
1667843700,0,2022-11-07 17:55:00,141.070007,141.240005,140.934997,141.228103,245489.0
1667844000,0,2022-11-07 18:00:00,141.210006,141.589996,141.170303,141.339996,333683.0
1667844300,0,2022-11-07 18:05:00,141.3302,141.659896,141.279998,141.604797,252347.0
1667844600,0,2022-11-07 18:10:00,141.619995,141.779998,141.434997,141.619995,301016.0
1667844900,0,2022-11-07 18:15:00,141.61,141.729995,141.259994,141.460006,272629.0
1667845200,0,2022-11-07 18:20:00,141.446701,141.479995,141.11,141.190597,210020.0
1667845500,0,2022-11-07 18:25:00,141.199996,141.579193,141.092498,141.498199,295333.0
1667845800,0,2022-11-07 18:30:00,141.5,141.589996,141.279998,141.300003,227887.0
1667846100,0,2022-11-07 18:35:00,141.309997,141.330001,141.020004,141.305603,202155.0
1667846400,0,2022-11-07 18:40:00,141.315002,141.315002,140.815002,140.979904,344866.0
1667846700,0,2022-11-07 18:45:00,140.970001,141.139999,140.740005,141.005203,293158.0
1667847000,0,2022-11-07 18:50:00,141.160003,141.210006,140.970001,141.179992,249292.0
1667847300,0,2022-11-07 18:55:00,141.179992,141.350006,141.100006,141.179992,218044.0
1667847600,0,2022-11-07 19:00:00,141.199996,141.5,141.178894,141.485,302393.0
1667847900,0,2022-11-07 19:05:00,141.482498,141.679992,141.470001,141.589996,343251.0
1667848200,0,2022-11-07 19:10:00,141.585006,142.11,141.539993,142.050003,578922.0
1667848500,0,2022-11-07 19:15:00,142.050003,142.440002,142.041,142.414993,464285.0
1667848800,0,2022-11-07 19:20:00,142.410003,142.539993,142.300003,142.479995,353550.0
1667849100,0,2022-11-07 19:25:00,142.479995,142.690002,142.270004,142.639999,365984.0
1667849400,0,2022-11-07 19:30:00,142.740097,143.169998,142.590103,143.032302,649055.0
1667849700,0,2022-11-07 19:35:00,143.029998,143.410003,142.990005,143.350006,531829.0
1667850000,0,2022-11-07 19:40:00,143.350006,143.399993,142.850006,143.039993,511144.0
1667850300,0,2022-11-07 19:45:00,143.050003,143.190002,142.820007,142.960006,414944.0
1667850600,0,2022-11-07 19:50:00,142.965606,143.100006,142.759994,143.009994,329432.0
1667850900,0,2022-11-07 19:55:00,143.009994,143.049896,142.580001,142.675003,398943.0
1667851200,0,2022-11-07 20:00:00,142.679992,143.130004,142.669998,143.059997,395022.0
1667851500,0,2022-11-07 20:05:00,143.070007,143.479995,142.949996,143.455001,478810.0
1667851800,0,2022-11-07 20:10:00,143.440002,143.630004,143.240203,143.603393,535694.0
1667852100,0,2022-11-07 20:15:00,143.600006,143.936798,143.539993,143.822204,622941.0
1667852400,0,2022-11-07 20:20:00,143.820007,144.070007,143.630004,144.049896,696046.0
1667852700,0,2022-11-07 20:25:00,144.050003,144.119995,143.830001,143.850006,429460.0
1667853000,0,2022-11-07 20:30:00,143.86,144.020004,143.619995,143.619995,578114.0
1667853300,0,2022-11-07 20:35:00,143.619995,143.740005,143.36,143.570007,472893.0
1667853600,0,2022-11-07 20:40:00,143.571792,143.619995,143.300003,143.36,473763.0
1667853900,0,2022-11-07 20:45:00,143.369995,143.380004,143.070007,143.330001,540920.0
1667854200,0,2022-11-07 20:50:00,143.320007,143.350006,142.869995,143.0,611628.0
1667854500,0,2022-11-07 20:55:00,143.009994,143.050003,142.559997,143.020004,1075658.0
1667917800,0,2022-11-08 14:30:00,148.0,148.589904,146.895004,148.149993,4262489.0
1667918100,0,2022-11-08 14:35:00,148.120101,148.580001,146.119995,146.630004,1914912.0
1667918400,0,2022-11-08 14:40:00,146.630004,146.779296,145.440002,145.839996,1724165.0
1667918700,0,2022-11-08 14:45:00,145.699996,146.289993,145.080001,145.939895,1457104.0
1667919000,0,2022-11-08 14:50:00,145.919998,147.0,145.5,146.789993,1506788.0
1667919300,0,2022-11-08 14:55:00,146.789993,147.25,146.320098,146.399993,1066887.0
1667919600,0,2022-11-08 15:00:00,146.369995,146.5,144.389999,144.619995,1635371.0
1667919900,0,2022-11-08 15:05:00,144.623703,145.679992,144.559997,145.081893,1195553.0
1667920200,0,2022-11-08 15:10:00,145.100006,145.639999,144.779998,145.182006,989363.0
1667920500,0,2022-11-08 15:15:00,145.199996,145.919998,145.11,145.274993,1023630.0
1667920800,0,2022-11-08 15:20:00,145.261993,145.770004,145.119995,145.447601,745130.0
1667921100,0,2022-11-08 15:25:00,145.429992,145.869995,145.009994,145.669998,808484.0
1667921400,0,2022-11-08 15:30:00,145.683807,146.199996,145.627502,145.979995,771751.0
1667921700,0,2022-11-08 15:35:00,145.960403,146.740005,145.960006,146.414993,913423.0
1667922000,0,2022-11-08 15:40:00,146.419998,146.440002,145.869995,145.9001,732034.0
1667922300,0,2022-11-08 15:45:00,145.935302,146.690002,145.699996,146.554992,749556.0
1667922600,0,2022-11-08 15:50:00,146.580001,146.699996,145.789993,145.999893,684803.0
1667922900,0,2022-11-08 15:55:00,145.987594,146.279998,145.919998,146.259994,458614.0
1667923200,0,2022-11-08 16:00:00,146.315002,146.669998,146.020004,146.490005,677806.0
1667923500,0,2022-11-08 16:05:00,146.480102,146.899993,146.169998,146.832397,663911.0
1667923800,0,2022-11-08 16:10:00,146.869995,147.139999,146.750106,147.031799,632281.0
1667924100,0,2022-11-08 16:15:00,147.050003,147.660003,146.869995,147.264999,737191.0
1667924400,0,2022-11-08 16:20:00,147.279998,147.760604,147.220001,147.648101,704686.0
1667924700,0,2022-11-08 16:25:00,147.649993,147.940002,147.630004,147.86,507959.0
1667925000,0,2022-11-08 16:30:00,147.850006,148.229995,147.550003,148.149993,675378.0
1667925300,0,2022-11-08 16:35:00,148.149993,148.570007,148.039993,148.550003,562036.0
1667925600,0,2022-11-08 16:40:00,148.554992,148.669998,148.054992,148.119995,651617.0
1667925900,0,2022-11-08 16:45:00,148.11,148.279998,147.160003,147.169998,867889.0
1667926200,0,2022-11-08 16:50:00,147.164993,147.675003,147.080001,147.630004,610215.0
1667926500,0,2022-11-08 16:55:00,147.600006,147.619903,147.160003,147.529998,406005.0
1667926800,0,2022-11-08 17:00:00,147.565002,147.891006,147.494995,147.690002,355089.0
1667927100,0,2022-11-08 17:05:00,147.699996,147.800003,147.540603,147.75,301130.0
1667927400,0,2022-11-08 17:10:00,147.75,148.0,147.332397,147.438003,436772.0
1667927700,0,2022-11-08 17:15:00,147.440002,147.539993,146.994003,147.229995,439334.0
1667928000,0,2022-11-08 17:20:00,147.25,147.279907,146.779998,147.190002,364779.0
1667928300,0,2022-11-08 17:25:00,147.200302,147.36,147.100006,147.229995,308563.0
1667928600,0,2022-11-08 17:30:00,147.25,147.409896,146.940002,147.149993,339973.0
1667928900,0,2022-11-08 17:35:00,147.169998,147.399993,146.990005,147.375,309216.0
1667929200,0,2022-11-08 17:40:00,147.378005,147.589996,147.160003,147.570007,321364.0
1667929500,0,2022-11-08 17:45:00,147.580001,147.86,147.5,147.623504,371676.0
1667929800,0,2022-11-08 17:50:00,147.630004,147.630004,146.992706,147.139999,325730.0
1667930100,0,2022-11-08 17:55:00,147.149993,147.570007,147.139999,147.369995,343580.0
1667930400,0,2022-11-08 18:00:00,147.3712,147.699996,147.179992,147.529998,345795.0
1667930700,0,2022-11-08 18:05:00,147.539993,147.720001,147.119995,147.660003,342633.0
1667931000,0,2022-11-08 18:10:00,147.660003,147.779998,147.479995,147.679992,317275.0
1667931300,0,2022-11-08 18:15:00,147.720001,147.720001,147.130004,147.139999,360391.0
1667931600,0,2022-11-08 18:20:00,147.139999,147.158203,146.050003,146.464996,587167.0
1667931900,0,2022-11-08 18:25:00,146.470001,146.539993,145.619995,145.990005,635247.0
1667932200,0,2022-11-08 18:30:00,145.999893,146.080001,145.410003,146.039993,740659.0
1667932500,0,2022-11-08 18:35:00,146.009994,146.199996,145.752502,146.111999,417043.0
1667932800,0,2022-11-08 18:40:00,146.100006,146.440002,146.051696,146.210006,430219.0
1667933100,0,2022-11-08 18:45:00,146.199996,146.449996,145.710006,145.752395,405060.0
1667933400,0,2022-11-08 18:50:00,145.751495,146.199996,144.919998,145.36,715903.0
1667933700,0,2022-11-08 18:55:00,145.389205,145.423599,144.100006,144.512802,762950.0
1667934000,0,2022-11-08 19:00:00,144.490005,145.070007,144.339996,144.729995,533965.0
1667934300,0,2022-11-08 19:05:00,144.729995,144.919998,144.130004,144.235,448820.0
1667934600,0,2022-11-08 19:10:00,144.210006,144.494995,143.75,144.480102,603309.0
1667934900,0,2022-11-08 19:15:00,144.499893,144.809997,144.309997,144.322692,618460.0
1667935200,0,2022-11-08 19:20:00,144.320007,144.36,142.979995,143.0,939757.0
1667935500,0,2022-11-08 19:25:00,143.0,143.050003,142.509994,142.735,756174.0
1667935800,0,2022-11-08 19:30:00,142.720001,143.11,142.160003,143.089996,709221.0
1667936100,0,2022-11-08 19:35:00,143.089996,143.898101,142.979995,143.779998,736012.0
1667936400,0,2022-11-08 19:40:00,143.794998,144.358093,143.559997,144.059906,691137.0
1667936700,0,2022-11-08 19:45:00,144.039993,144.5,143.810104,144.348495,616946.0
1667937000,0,2022-11-08 19:50:00,144.369995,144.699905,144.100006,144.429992,570176.0
1667937300,0,2022-11-08 19:55:00,144.389999,144.690002,144.309997,144.509994,477964.0
1667937600,0,2022-11-08 20:00:00,144.509994,145.419998,144.36,145.020004,900273.0
1667937900,0,2022-11-08 20:05:00,145.010101,145.460006,144.869995,145.139999,596507.0
1667938200,0,2022-11-08 20:10:00,145.179992,145.539993,145.11,145.289993,533998.0
1667938500,0,2022-11-08 20:15:00,145.276992,145.520004,145.029998,145.309997,472122.0
1667938800,0,2022-11-08 20:20:00,145.300003,145.669998,145.25,145.389999,639239.0
1667939100,0,2022-11-08 20:25:00,145.399993,146.240005,145.367996,146.199996,752207.0
1667939400,0,2022-11-08 20:30:00,146.199996,146.75,146.160003,146.539993,921532.0
1667939700,0,2022-11-08 20:35:00,146.520004,146.904998,146.220001,146.269897,814996.0
1667940000,0,2022-11-08 20:40:00,146.270004,146.470001,146.0,146.134994,643865.0
1667940300,0,2022-11-08 20:45:00,146.130004,146.800003,146.120101,146.190002,788211.0
1667940600,0,2022-11-08 20:50:00,146.199996,146.36,145.679992,145.777496,826008.0
1667940900,0,2022-11-08 20:55:00,145.800003,146.199905,145.759994,146.020004,1351606.0
1668004200,0,2022-11-09 14:30:00,141.289993,141.320007,139.470001,139.949996,3029367.0
1668004500,0,2022-11-09 14:35:00,139.964996,140.639999,138.830001,139.014999,1569072.0
1668004800,0,2022-11-09 14:40:00,139.029495,141.169998,138.910003,141.149902,1381974.0
1668005100,0,2022-11-09 14:45:00,141.100006,141.729995,140.630096,141.440002,1144680.0
1668005400,0,2022-11-09 14:50:00,141.440093,141.580001,139.960006,140.350006,1113551.0
1668005700,0,2022-11-09 14:55:00,140.330001,140.729003,139.800003,140.410003,719714.0
1668006000,0,2022-11-09 15:00:00,140.389999,140.639999,139.550003,140.440002,881240.0
1668006300,0,2022-11-09 15:05:00,140.399993,141.179397,140.240005,141.038696,791009.0
1668006600,0,2022-11-09 15:10:00,140.990005,141.039901,139.759994,140.199996,689218.0
1668006900,0,2022-11-09 15:15:00,140.220001,140.410003,139.850006,140.300003,519946.0
1668007200,0,2022-11-09 15:20:00,140.280105,140.919998,140.259994,140.869995,637331.0
1668007500,0,2022-11-09 15:25:00,140.880004,141.018005,139.25,139.360198,921161.0
1668007800,0,2022-11-09 15:30:00,139.389999,139.574203,138.190002,138.669998,985797.0
1668008100,0,2022-11-09 15:35:00,138.690002,139.289901,138.300003,139.139999,794774.0
1668008400,0,2022-11-09 15:40:00,139.134994,139.479995,138.690002,139.330001,661939.0
1668008700,0,2022-11-09 15:45:00,139.330001,139.679992,139.199996,139.580001,463828.0
1668009000,0,2022-11-09 15:50:00,139.589996,139.690002,139.070007,139.119995,385285.0
1668009300,0,2022-11-09 15:55:00,139.119995,139.570007,138.729995,139.236999,573649.0
1668009600,0,2022-11-09 16:00:00,139.25,139.949996,139.190002,139.600006,609432.0
1668009900,0,2022-11-09 16:05:00,139.600006,139.800003,139.030105,139.692794,548096.0
1668010200,0,2022-11-09 16:10:00,139.659301,139.719894,139.419998,139.429992,323162.0
1668010500,0,2022-11-09 16:15:00,139.419998,139.929901,139.406005,139.587005,392695.0
1668010800,0,2022-11-09 16:20:00,139.580001,139.86,139.309997,139.86,340936.0
1668011100,0,2022-11-09 16:25:00,139.8591,139.979995,139.539993,139.563796,354521.0
1668011400,0,2022-11-09 16:30:00,139.539993,139.559997,138.919998,138.970001,434230.0
1668011700,0,2022-11-09 16:35:00,138.960098,139.264999,138.960098,139.184295,325692.0
1668012000,0,2022-11-09 16:40:00,139.179992,140.100006,139.100006,140.059997,571094.0
1668012300,0,2022-11-09 16:45:00,140.020095,140.169906,139.690002,139.949996,458832.0
1668012600,0,2022-11-09 16:50:00,139.970001,140.220001,139.729995,140.005493,365321.0
1668012900,0,2022-11-09 16:55:00,140.0,140.039993,139.339996,139.460006,333178.0
1668013200,0,2022-11-09 17:00:00,139.475006,139.649993,139.259994,139.345001,333280.0
1668013500,0,2022-11-09 17:05:00,139.36,139.36,138.759994,138.853805,573077.0
1668013800,0,2022-11-09 17:10:00,138.839996,138.990005,138.630004,138.699996,327187.0
1668014100,0,2022-11-09 17:15:00,138.669998,138.879898,138.460006,138.75,627903.0
1668014400,0,2022-11-09 17:20:00,138.75,138.877593,138.649993,138.772994,230485.0
1668014700,0,2022-11-09 17:25:00,138.770004,138.969894,138.494995,138.880004,365859.0
1668015000,0,2022-11-09 17:30:00,138.86,139.240005,138.830001,139.199996,288150.0
1668015300,0,2022-11-09 17:35:00,139.190002,139.410003,138.940002,139.002395,370897.0
1668015600,0,2022-11-09 17:40:00,139.020004,139.220001,138.86,139.134994,329662.0
1668015900,0,2022-11-09 17:45:00,139.100006,139.350006,139.050003,139.289993,245183.0
1668016200,0,2022-11-09 17:50:00,139.279998,139.580001,139.149993,139.535003,347056.0
1668016500,0,2022-11-09 17:55:00,139.539993,139.889999,139.506301,139.695007,440633.0
1668016800,0,2022-11-09 18:00:00,139.710006,140.151794,139.25,139.544998,702448.0
1668017100,0,2022-11-09 18:05:00,139.559997,139.759994,139.380004,139.600006,355132.0
1668017400,0,2022-11-09 18:10:00,139.61,139.820007,139.220001,139.529998,392619.0
1668017700,0,2022-11-09 18:15:00,139.509994,139.669998,139.399993,139.550003,206330.0
1668018000,0,2022-11-09 18:20:00,139.539993,139.613998,139.0,139.039993,268330.0
1668018300,0,2022-11-09 18:25:00,139.029998,139.240005,138.669998,138.75,394994.0
1668018600,0,2022-11-09 18:30:00,138.755004,138.755004,137.889999,137.990097,732800.0
1668018900,0,2022-11-09 18:35:00,137.990005,138.169998,137.839996,138.139999,503896.0
1668019200,0,2022-11-09 18:40:00,138.149993,138.434997,138.0,138.005004,398116.0
1668019500,0,2022-11-09 18:45:00,138.009994,138.070007,137.660003,137.990005,531658.0
1668019800,0,2022-11-09 18:50:00,137.990005,138.149993,137.880004,137.904998,277658.0
1668020100,0,2022-11-09 18:55:00,137.899993,138.210006,137.641006,138.160003,363196.0
1668020400,0,2022-11-09 19:00:00,138.169998,138.589996,138.100006,138.570007,410209.0
1668020700,0,2022-11-09 19:05:00,138.559997,138.955902,138.419998,138.789993,366465.0
1668021000,0,2022-11-09 19:10:00,138.780105,139.089996,138.649993,139.020004,412300.0
1668021300,0,2022-11-09 19:15:00,139.020004,139.050003,138.619995,138.937606,313091.0
1668021600,0,2022-11-09 19:20:00,138.919998,138.964996,138.634994,138.669998,194133.0
1668021900,0,2022-11-09 19:25:00,138.679901,138.899993,138.649993,138.780105,244309.0
1668022200,0,2022-11-09 19:30:00,138.809997,138.8376,138.11,138.125,360998.0
1668022500,0,2022-11-09 19:35:00,138.11,138.25,137.949996,138.095001,359051.0
1668022800,0,2022-11-09 19:40:00,138.095001,138.405593,137.970001,138.300003,309623.0
1668023100,0,2022-11-09 19:45:00,138.300003,138.399993,137.929992,138.11,257806.0
1668023400,0,2022-11-09 19:50:00,138.070495,138.070495,137.759994,137.889999,266048.0
1668023700,0,2022-11-09 19:55:00,137.889999,138.100006,137.779998,138.029998,275758.0
1668024000,0,2022-11-09 20:00:00,138.050003,138.639999,137.899993,138.539993,474618.0
1668024300,0,2022-11-09 20:05:00,138.520004,138.809906,138.440002,138.557296,404161.0
1668024600,0,2022-11-09 20:10:00,138.524993,138.669998,138.339996,138.354995,364058.0
1668024900,0,2022-11-09 20:15:00,138.36,138.5,138.25,138.460006,317742.0
1668025200,0,2022-11-09 20:20:00,138.460006,138.490005,138.130004,138.179992,354332.0
1668025500,0,2022-11-09 20:25:00,138.179992,138.449996,138.100006,138.300003,299160.0
1668025800,0,2022-11-09 20:30:00,138.300003,138.550003,138.089996,138.369995,431642.0
1668026100,0,2022-11-09 20:35:00,138.36,138.520004,138.009994,138.009994,437357.0
1668026400,0,2022-11-09 20:40:00,138.009994,138.029907,137.770004,137.910003,505443.0
1668026700,0,2022-11-09 20:45:00,137.910003,138.179992,137.590103,137.75,618205.0
1668027000,0,2022-11-09 20:50:00,137.770004,138.440002,137.759994,138.169998,747889.0
1668027300,0,2022-11-09 20:55:00,138.169998,138.169998,137.770004,137.809997,1408236.0
1668090600,0,2022-11-10 14:30:00,148.0,149.36,147.070007,148.029998,5037897.0
1668090900,0,2022-11-10 14:35:00,148.050003,148.990005,146.86,147.050003,1981704.0
1668091200,0,2022-11-10 14:40:00,147.059997,147.339996,145.470001,146.740005,1670080.0
1668091500,0,2022-11-10 14:45:00,146.789993,147.830001,146.309997,147.718795,1305149.0
1668091800,0,2022-11-10 14:50:00,147.740005,148.779998,147.591094,148.369995,1505721.0
1668092100,0,2022-11-10 14:55:00,148.399993,149.949996,148.369995,149.764999,1456215.0
1668092400,0,2022-11-10 15:00:00,149.785003,150.320007,149.190002,149.279998,1708968.0
1668092700,0,2022-11-10 15:05:00,149.339904,150.130004,148.910003,150.070007,951717.0
1668093000,0,2022-11-10 15:10:00,150.070007,150.259994,149.535797,149.535797,857548.0
1668093300,0,2022-11-10 15:15:00,149.589996,149.964904,148.830001,149.080001,976623.0
1668093600,0,2022-11-10 15:20:00,149.060897,149.529998,148.61,149.330001,1035282.0
1668093900,0,2022-11-10 15:25:00,149.320007,149.679992,148.820098,149.550003,817874.0
1668094200,0,2022-11-10 15:30:00,149.570007,149.7191,148.369995,149.330001,935566.0
1668094500,0,2022-11-10 15:35:00,149.324996,149.600006,148.669998,148.695007,741980.0
1668094800,0,2022-11-10 15:40:00,148.679992,149.940002,148.570007,149.782302,674500.0
1668095100,0,2022-11-10 15:45:00,149.759994,150.078994,149.479995,150.020004,694116.0
1668095400,0,2022-11-10 15:50:00,150.014999,150.279998,149.850006,150.050003,690064.0
1668095700,0,2022-11-10 15:55:00,150.044601,150.270004,149.690002,150.080001,424474.0
1668096000,0,2022-11-10 16:00:00,150.009994,150.419998,149.979995,150.219894,747075.0
1668096300,0,2022-11-10 16:05:00,150.199996,150.729904,150.009994,150.080001,692858.0
1668096600,0,2022-11-10 16:10:00,150.100006,151.080001,150.081298,151.070007,811822.0
1668096900,0,2022-11-10 16:15:00,151.080001,151.130004,150.660003,150.770004,620569.0
1668097200,0,2022-11-10 16:20:00,150.75,151.320007,150.600006,151.216598,630625.0
1668097500,0,2022-11-10 16:25:00,151.212799,151.309997,150.820007,151.009994,534615.0
1668097800,0,2022-11-10 16:30:00,151.029998,151.809097,150.990005,151.600006,638385.0
1668098100,0,2022-11-10 16:35:00,151.608001,151.990005,151.449996,151.960006,536050.0
1668098400,0,2022-11-10 16:40:00,151.970001,152.020004,151.410003,151.580001,674582.0
1668098700,0,2022-11-10 16:45:00,151.565002,152.009994,151.559997,151.899993,487657.0
1668099000,0,2022-11-10 16:50:00,151.889999,152.779998,151.889999,152.753692,839538.0
1668099300,0,2022-11-10 16:55:00,152.761001,153.100006,152.570007,152.931198,918666.0
1668099600,0,2022-11-10 17:00:00,152.929992,152.940002,152.479995,152.529998,631350.0
1668099900,0,2022-11-10 17:05:00,152.520004,152.910003,152.373199,152.5,606914.0
1668100200,0,2022-11-10 17:10:00,152.5,152.660003,151.960006,152.070007,636276.0
1668100500,0,2022-11-10 17:15:00,152.070007,152.350006,152.009994,152.289993,672884.0
1668100800,0,2022-11-10 17:20:00,152.300003,152.690002,151.899993,152.420104,682194.0
1668101100,0,2022-11-10 17:25:00,152.419998,152.539993,152.149993,152.449996,522764.0
1668101400,0,2022-11-10 17:30:00,152.445007,152.445007,151.929992,152.309997,595714.0
1668101700,0,2022-11-10 17:35:00,152.359207,152.470001,151.800003,151.86,684455.0
1668102000,0,2022-11-10 17:40:00,151.865005,152.919998,151.809997,152.910003,583668.0
1668102300,0,2022-11-10 17:45:00,152.910003,152.940002,152.289993,152.690002,593575.0
1668102600,0,2022-11-10 17:50:00,152.690002,153.070007,152.520004,153.027099,558834.0
1668102900,0,2022-11-10 17:55:00,153.049896,153.139999,152.410003,152.429992,504328.0
1668103200,0,2022-11-10 18:00:00,152.449996,153.289993,152.339996,153.234497,639252.0
1668103500,0,2022-11-10 18:05:00,153.236404,153.649993,153.080001,153.460006,562486.0
1668103800,0,2022-11-10 18:10:00,153.460006,153.809997,153.279998,153.809997,481720.0
1668104100,0,2022-11-10 18:15:00,153.800003,154.020004,153.720001,153.970001,565511.0
1668104400,0,2022-11-10 18:20:00,153.968505,154.020004,153.330001,153.5,488076.0
1668104700,0,2022-11-10 18:25:00,153.5,153.800003,153.380096,153.720001,397957.0
1668105000,0,2022-11-10 18:30:00,153.720001,153.850006,153.149993,153.380004,452870.0
1668105300,0,2022-11-10 18:35:00,153.369995,153.929992,153.289993,153.720001,409121.0
1668105600,0,2022-11-10 18:40:00,153.710006,154.11,153.339996,154.0,501531.0
1668105900,0,2022-11-10 18:45:00,154.059997,154.679992,154.009994,154.639999,573075.0
1668106200,0,2022-11-10 18:50:00,154.630004,154.839996,154.410003,154.75,512867.0
1668106500,0,2022-11-10 18:55:00,154.779998,155.130004,154.669998,154.8488,840321.0
1668106800,0,2022-11-10 19:00:00,154.845001,154.979995,154.639999,154.899993,487629.0
1668107100,0,2022-11-10 19:05:00,154.889999,155.130004,154.699996,154.949996,583875.0
1668107400,0,2022-11-10 19:10:00,154.941406,155.100006,154.789901,154.899993,487953.0
1668107700,0,2022-11-10 19:15:00,154.899993,154.940002,154.490005,154.529998,508367.0
1668108000,0,2022-11-10 19:20:00,154.514999,154.929992,154.380004,154.801498,489922.0
1668108300,0,2022-11-10 19:25:00,154.794998,154.839996,154.490005,154.630004,439760.0
1668108600,0,2022-11-10 19:30:00,154.61,155.100006,154.509994,155.089996,531659.0
1668108900,0,2022-11-10 19:35:00,155.080001,155.479995,154.919998,155.281005,719982.0
1668109200,0,2022-11-10 19:40:00,155.279998,155.320007,154.889999,155.020004,479088.0
1668109500,0,2022-11-10 19:45:00,155.024993,155.11,154.809997,154.884994,312610.0
1668109800,0,2022-11-10 19:50:00,154.880004,155.448104,154.850006,155.382507,449177.0
1668110100,0,2022-11-10 19:55:00,155.389999,155.449996,155.130004,155.259902,449380.0
1668110400,0,2022-11-10 20:00:00,155.231002,155.231002,154.720001,154.770004,517540.0
1668110700,0,2022-11-10 20:05:00,154.759994,155.5,154.720001,155.5,643510.0
1668111000,0,2022-11-10 20:10:00,155.494995,156.2285,155.419998,156.179992,1054023.0
1668111300,0,2022-11-10 20:15:00,156.179992,156.229995,155.929992,155.979995,709315.0
1668111600,0,2022-11-10 20:20:00,155.979995,156.289993,155.869995,156.25,631767.0
1668111900,0,2022-11-10 20:25:00,156.25,156.979995,156.229995,156.869995,1038977.0
1668112200,0,2022-11-10 20:30:00,156.880004,157.089996,156.389999,156.419998,1054567.0
1668112500,0,2022-11-10 20:35:00,156.401992,156.679992,156.352203,156.490005,753857.0
1668112800,0,2022-11-10 20:40:00,156.470001,156.899993,156.399993,156.800003,844938.0
1668113100,0,2022-11-10 20:45:00,156.800003,156.809997,156.479995,156.630004,905419.0
1668113400,0,2022-11-10 20:50:00,156.639999,157.25,156.61,157.229995,1516121.0
1668113700,0,2022-11-10 20:55:00,157.229995,157.729995,156.919998,157.5,2658260.0
1668177000,0,2022-11-11 14:30:00,156.839996,157.240005,155.020004,155.75,3691676.0
1668177300,0,2022-11-11 14:35:00,155.75,156.799301,154.820007,156.699996,1358572.0
1668177600,0,2022-11-11 14:40:00,156.679992,158.339996,156.320007,158.050003,1463245.0
1668177900,0,2022-11-11 14:45:00,158.050003,159.299896,158.009994,159.169998,2147893.0
1668178200,0,2022-11-11 14:50:00,159.160095,160.589996,158.805694,158.880004,2361777.0
1668178500,0,2022-11-11 14:55:00,158.850006,158.869995,157.169998,158.570007,2002258.0
1668178800,0,2022-11-11 15:00:00,158.550003,159.619003,157.258407,158.419998,1148751.0
1668179100,0,2022-11-11 15:05:00,158.389999,159.229507,157.729995,158.664993,1016926.0
1668179400,0,2022-11-11 15:10:00,158.674804,159.759994,158.160003,159.350006,908711.0
1668179700,0,2022-11-11 15:15:00,159.350006,160.789993,159.309997,160.440002,1052444.0
1668180000,0,2022-11-11 15:20:00,160.479904,160.61,159.820007,159.830001,765183.0
1668180300,0,2022-11-11 15:25:00,159.809997,161.0,159.229995,160.934997,1032654.0
1668180600,0,2022-11-11 15:30:00,160.910003,160.990005,159.967193,160.390106,803541.0
1668180900,0,2022-11-11 15:35:00,160.429992,160.949996,159.809997,160.5513,842651.0
1668181200,0,2022-11-11 15:40:00,160.539993,160.595794,159.426193,159.949996,700671.0
1668181500,0,2022-11-11 15:45:00,159.955703,161.020004,159.770004,160.904907,708794.0
1668181800,0,2022-11-11 15:50:00,160.940002,161.259902,160.61,160.949996,688263.0
1668182100,0,2022-11-11 15:55:00,160.910003,160.912506,160.089996,160.389999,633281.0
1668182400,0,2022-11-11 16:00:00,160.399993,161.179992,160.210006,160.899993,701976.0
1668182700,0,2022-11-11 16:05:00,160.880004,161.240005,159.86,159.919998,894094.0
1668183000,0,2022-11-11 16:10:00,159.919998,160.080001,158.830001,158.940093,985198.0
1668183300,0,2022-11-11 16:15:00,158.940002,159.309997,158.419998,159.210006,780401.0
1668183600,0,2022-11-11 16:20:00,159.226196,159.539993,158.479995,158.770004,605323.0
1668183900,0,2022-11-11 16:25:00,158.809997,158.899993,158.059997,158.190002,652371.0
1668184200,0,2022-11-11 16:30:00,158.154998,158.380004,157.630004,158.204101,810864.0
1668184500,0,2022-11-11 16:35:00,158.199996,159.044296,157.650802,158.664993,727309.0
1668184800,0,2022-11-11 16:40:00,158.630905,159.539993,158.490005,159.449996,629133.0
1668185100,0,2022-11-11 16:45:00,159.430099,160.119995,159.210006,160.112594,604609.0
1668185400,0,2022-11-11 16:50:00,160.119995,160.429992,160.009994,160.147003,654811.0
1668185700,0,2022-11-11 16:55:00,160.139999,160.690002,160.043899,160.190002,511531.0
1668186000,0,2022-11-11 17:00:00,160.199905,160.199905,159.450103,159.789993,623767.0
1668186300,0,2022-11-11 17:05:00,159.789993,159.960006,159.440093,159.816299,486555.0
1668186600,0,2022-11-11 17:10:00,159.854797,160.389999,159.699996,160.000701,532931.0
1668186900,0,2022-11-11 17:15:00,160.0,160.259994,159.86,159.952102,373289.0
1668187200,0,2022-11-11 17:20:00,159.940002,160.080001,159.580001,159.921401,386220.0
1668187500,0,2022-11-11 17:25:00,159.921401,160.160003,159.710006,159.846893,301679.0
1668187800,0,2022-11-11 17:30:00,159.880004,160.315002,159.620101,159.630004,445113.0
1668188100,0,2022-11-11 17:35:00,159.596206,159.979995,159.369995,159.880004,468752.0
1668188400,0,2022-11-11 17:40:00,159.880004,160.006393,159.326293,159.819503,484286.0
1668188700,0,2022-11-11 17:45:00,159.820007,160.034896,159.630096,159.896301,383621.0
1668189000,0,2022-11-11 17:50:00,159.904998,160.470001,159.809997,160.470001,522399.0
1668189300,0,2022-11-11 17:55:00,160.479995,160.949996,160.470001,160.699996,550033.0
1668189600,0,2022-11-11 18:00:00,160.699996,161.619995,160.690002,161.389999,811751.0
1668189900,0,2022-11-11 18:05:00,161.389999,161.740005,161.229995,161.559997,536152.0
1668190200,0,2022-11-11 18:10:00,161.554992,161.850006,161.429992,161.470001,535049.0
1668190500,0,2022-11-11 18:15:00,161.470001,161.960006,161.341506,161.940002,439290.0
1668190800,0,2022-11-11 18:20:00,161.940002,162.425704,161.75,162.36,691439.0
1668191100,0,2022-11-11 18:25:00,162.369995,162.600006,162.059997,162.540206,589098.0
1668191400,0,2022-11-11 18:30:00,162.543502,163.039993,162.449996,162.830093,790469.0
1668191700,0,2022-11-11 18:35:00,162.848007,162.880004,162.320007,162.460006,515529.0
1668192000,0,2022-11-11 18:40:00,162.464996,162.723205,162.210006,162.320007,401518.0
1668192300,0,2022-11-11 18:45:00,162.324996,162.330001,161.720001,162.240005,747128.0
1668192600,0,2022-11-11 18:50:00,162.229995,162.550003,162.179992,162.389999,1086544.0
1668192900,0,2022-11-11 18:55:00,162.410003,162.5,161.800003,161.960006,390757.0
1668193200,0,2022-11-11 19:00:00,161.960006,162.296798,161.75,162.270004,397279.0
1668193500,0,2022-11-11 19:05:00,162.270004,162.523605,161.899993,162.160003,462543.0
1668193800,0,2022-11-11 19:10:00,162.149993,162.225296,161.779998,161.955093,346671.0
1668194100,0,2022-11-11 19:15:00,161.939895,161.960006,161.399993,161.660003,684770.0
1668194400,0,2022-11-11 19:20:00,161.679992,161.929992,161.509994,161.720001,635400.0
1668194700,0,2022-11-11 19:25:00,161.710006,162.190002,161.550003,162.119995,600451.0
1668195000,0,2022-11-11 19:30:00,162.11,162.75,162.089996,162.735,849808.0
1668195300,0,2022-11-11 19:35:00,162.729995,163.740005,162.589996,163.684997,1287870.0
1668195600,0,2022-11-11 19:40:00,163.669998,163.889999,163.315002,163.389999,652838.0
1668195900,0,2022-11-11 19:45:00,163.389999,163.660003,163.210006,163.259994,591488.0
1668196200,0,2022-11-11 19:50:00,163.25,163.619995,163.130004,163.562393,421464.0
1668196500,0,2022-11-11 19:55:00,163.560104,163.649993,163.199996,163.580001,433898.0
1668196800,0,2022-11-11 20:00:00,163.61,163.649993,162.710006,162.744995,579821.0
1668197100,0,2022-11-11 20:05:00,162.710006,162.830001,161.410003,161.559997,848783.0
1668197400,0,2022-11-11 20:10:00,161.5699,161.789993,161.300003,161.619995,769061.0
1668197700,0,2022-11-11 20:15:00,161.600006,161.929992,161.169998,161.75,834086.0
1668198000,0,2022-11-11 20:20:00,161.759994,162.320007,161.75,161.929992,708958.0
1668198300,0,2022-11-11 20:25:00,161.910003,162.669998,161.880096,162.559997,676627.0
1668198600,0,2022-11-11 20:30:00,162.539993,163.080001,162.520004,162.889999,714830.0
1668198900,0,2022-11-11 20:35:00,162.869995,162.880004,162.350006,162.740005,692810.0
1668199200,0,2022-11-11 20:40:00,162.759994,163.029998,162.615005,162.880004,607862.0
1668199500,0,2022-11-11 20:45:00,162.839996,163.0,162.630004,162.990005,558377.0
1668199800,0,2022-11-11 20:50:00,163.0,163.649993,162.810104,163.629104,1263442.0
1668200100,0,2022-11-11 20:55:00,163.61,163.729995,163.130004,163.309997,1614259.0
1668436200,0,2022-11-14 14:30:00,162.179992,164.389999,160.960006,161.389999,2950103.0
1668436500,0,2022-11-14 14:35:00,161.389999,161.720001,160.210006,161.710006,1522389.0
1668436800,0,2022-11-14 14:40:00,161.664199,161.938995,159.559997,159.669998,1410672.0
1668437100,0,2022-11-14 14:45:00,159.699996,160.5,159.220001,160.231796,1380327.0
1668437400,0,2022-11-14 14:50:00,160.244995,160.914398,159.869995,160.029998,1157448.0
1668437700,0,2022-11-14 14:55:00,160.029998,160.889999,159.809997,160.794998,847751.0
1668438000,0,2022-11-14 15:00:00,160.820007,162.649993,160.809997,162.330001,1412006.0
1668438300,0,2022-11-14 15:05:00,162.380004,163.61,162.229995,163.124893,1125352.0
1668438600,0,2022-11-14 15:10:00,163.130004,163.570007,162.300003,162.901702,931464.0
1668438900,0,2022-11-14 15:15:00,162.910003,163.800094,162.75,163.679901,952281.0
1668439200,0,2022-11-14 15:20:00,163.673294,163.925003,162.833404,162.86,922652.0
1668439500,0,2022-11-14 15:25:00,162.865005,163.020004,162.100006,162.813796,888206.0
1668439800,0,2022-11-14 15:30:00,162.802398,162.889999,161.919998,162.529998,794974.0
1668440100,0,2022-11-14 15:35:00,162.539993,162.850006,161.869995,162.770095,787199.0
1668440400,0,2022-11-14 15:40:00,162.820007,163.779998,162.810699,163.309997,786988.0
1668440700,0,2022-11-14 15:45:00,163.270492,163.419998,162.880004,163.1138,528829.0
1668441000,0,2022-11-14 15:50:00,163.11,163.419998,162.839996,163.36,518355.0
1668441300,0,2022-11-14 15:55:00,163.350006,163.550003,162.949996,163.039993,599600.0
1668441600,0,2022-11-14 16:00:00,163.039993,163.169998,162.550003,163.029998,549866.0
1668441900,0,2022-11-14 16:05:00,163.039993,163.251007,162.559997,162.920196,506633.0
1668442200,0,2022-11-14 16:10:00,162.949996,162.996398,162.020996,162.187606,504564.0
1668442500,0,2022-11-14 16:15:00,162.170196,162.339996,161.639999,162.0,582009.0
1668442800,0,2022-11-14 16:20:00,162.000503,162.889892,161.7901,162.804992,669180.0
1668443100,0,2022-11-14 16:25:00,162.779998,163.248901,162.7014,162.964996,699895.0
1668443400,0,2022-11-14 16:30:00,162.979995,164.039993,162.789993,163.960006,646507.0
1668443700,0,2022-11-14 16:35:00,163.975006,164.449996,163.779998,163.968399,750614.0
1668444000,0,2022-11-14 16:40:00,163.970001,164.323501,163.630004,164.100006,675500.0
1668444300,0,2022-11-14 16:45:00,164.1165,164.889999,164.1165,164.570007,759442.0
1668444600,0,2022-11-14 16:50:00,164.579895,164.709899,163.720001,163.830001,697756.0
1668444900,0,2022-11-14 16:55:00,163.830001,164.039993,163.649993,163.774993,430523.0
1668445200,0,2022-11-14 17:00:00,163.800003,164.440002,163.320007,164.259994,503384.0
1668445500,0,2022-11-14 17:05:00,164.25,164.589996,164.11,164.210006,343904.0
1668445800,0,2022-11-14 17:10:00,164.199996,164.330001,163.979995,164.199996,283110.0
1668446100,0,2022-11-14 17:15:00,164.225006,164.479995,163.509994,163.544998,431104.0
1668446400,0,2022-11-14 17:20:00,163.540496,163.550003,162.838897,163.470001,575171.0
1668446700,0,2022-11-14 17:25:00,163.479995,163.770004,163.195007,163.550003,413211.0
1668447000,0,2022-11-14 17:30:00,163.559997,163.910003,163.460006,163.820098,269317.0
1668447300,0,2022-11-14 17:35:00,163.839996,164.509994,163.811798,164.5,395469.0
1668447600,0,2022-11-14 17:40:00,164.482803,164.499603,164.009994,164.115005,362070.0
1668447900,0,2022-11-14 17:45:00,164.11,164.350006,164.020004,164.11,356088.0
1668448200,0,2022-11-14 17:50:00,164.100006,164.300003,163.880004,164.100006,341698.0
1668448500,0,2022-11-14 17:55:00,164.095001,164.095001,163.509994,163.639999,424816.0
1668448800,0,2022-11-14 18:00:00,163.654998,164.050003,163.509994,163.910003,331551.0
1668449100,0,2022-11-14 18:05:00,163.899993,164.050003,163.649993,163.869903,267527.0
1668449400,0,2022-11-14 18:10:00,163.880004,163.949996,163.330001,163.690002,335921.0
1668449700,0,2022-11-14 18:15:00,163.660003,164.039993,163.530105,164.038894,309760.0
1668450000,0,2022-11-14 18:20:00,164.039993,164.664993,164.009994,164.5,524304.0
1668450300,0,2022-11-14 18:25:00,164.5,164.830001,164.440002,164.824996,447617.0
1668450600,0,2022-11-14 18:30:00,164.824996,164.86,164.350006,164.410003,405788.0
1668450900,0,2022-11-14 18:35:00,164.409896,164.800003,164.36,164.589492,391395.0
1668451200,0,2022-11-14 18:40:00,164.554992,164.554992,164.119995,164.365005,283306.0
1668451500,0,2022-11-14 18:45:00,164.350006,164.369995,164.059997,164.350006,244315.0
1668451800,0,2022-11-14 18:50:00,164.354995,164.740005,164.280593,164.470001,271470.0
1668452100,0,2022-11-14 18:55:00,164.474105,164.629898,164.339996,164.589996,277094.0
1668452400,0,2022-11-14 19:00:00,164.600006,164.990005,164.429992,164.544998,540586.0
1668452700,0,2022-11-14 19:05:00,164.529998,164.789993,164.330001,164.757202,328779.0
1668453000,0,2022-11-14 19:10:00,164.75,164.850006,164.440002,164.830001,276893.0
1668453300,0,2022-11-14 19:15:00,164.809997,164.830001,164.320098,164.768493,368278.0
1668453600,0,2022-11-14 19:20:00,164.75,164.850006,164.380004,164.660003,251473.0
1668453900,0,2022-11-14 19:25:00,164.660003,164.919998,164.529998,164.867904,300280.0
1668454200,0,2022-11-14 19:30:00,164.863204,165.0,164.690002,164.789901,630022.0
1668454500,0,2022-11-14 19:35:00,164.789993,165.300003,164.660003,164.880004,888665.0
1668454800,0,2022-11-14 19:40:00,164.880004,165.190002,164.550094,164.835006,514589.0
1668455100,0,2022-11-14 19:45:00,164.86,164.933303,164.320007,164.490005,416758.0
1668455400,0,2022-11-14 19:50:00,164.479995,164.850006,164.441802,164.809997,331305.0
1668455700,0,2022-11-14 19:55:00,164.830001,165.119995,164.714996,164.949996,334661.0
1668456000,0,2022-11-14 20:00:00,164.979995,165.36,164.960006,165.205001,420889.0
1668456300,0,2022-11-14 20:05:00,165.195007,165.399993,164.900299,164.949996,422223.0
1668456600,0,2022-11-14 20:10:00,164.940002,165.074996,163.899993,164.039993,591465.0
1668456900,0,2022-11-14 20:15:00,164.020095,164.100006,163.559997,164.027404,554626.0
1668457200,0,2022-11-14 20:20:00,164.029998,164.5,163.979995,164.389999,558588.0
1668457500,0,2022-11-14 20:25:00,164.389999,164.470001,164.0,164.130004,401744.0
1668457800,0,2022-11-14 20:30:00,164.154998,164.259994,163.229995,163.380096,590520.0
1668458100,0,2022-11-14 20:35:00,163.389999,163.630004,163.179992,163.267501,507142.0
1668458400,0,2022-11-14 20:40:00,163.294998,163.419998,162.960006,162.994995,684217.0
1668458700,0,2022-11-14 20:45:00,162.994995,163.229995,162.904602,163.097595,608761.0
1668459000,0,2022-11-14 20:50:00,163.130004,163.588897,162.850006,163.130004,932631.0
1668459300,0,2022-11-14 20:55:00,163.130004,163.179992,162.919998,163.164993,1910167.0
1668522600,0,2022-11-15 14:30:00,167.214996,168.800003,166.809997,167.838806,3570757.0
1668522900,0,2022-11-15 14:35:00,167.800003,168.699996,166.899993,167.270004,1455124.0
1668523200,0,2022-11-15 14:40:00,167.300003,168.649993,167.289993,167.723999,1249657.0
1668523500,0,2022-11-15 14:45:00,167.699996,167.989303,166.699996,167.350006,1157229.0
1668523800,0,2022-11-15 14:50:00,167.380004,167.889999,167.199996,167.249893,927241.0
1668524100,0,2022-11-15 14:55:00,167.240005,168.949996,167.179992,168.949996,1548994.0
1668524400,0,2022-11-15 15:00:00,168.970001,169.820007,168.970001,169.539993,1075589.0
1668524700,0,2022-11-15 15:05:00,169.539993,169.979995,169.050003,169.520004,1135626.0
1668525000,0,2022-11-15 15:10:00,169.539993,169.629898,168.660003,168.800003,856987.0
1668525300,0,2022-11-15 15:15:00,168.800003,168.940002,168.139999,168.289993,868939.0
1668525600,0,2022-11-15 15:20:00,168.270095,169.119995,167.919998,168.919601,854813.0
1668525900,0,2022-11-15 15:25:00,168.910095,169.470001,168.910095,169.229995,639149.0
1668526200,0,2022-11-15 15:30:00,169.229995,169.240005,168.351898,168.585006,709254.0
1668526500,0,2022-11-15 15:35:00,168.559997,168.776,167.36,167.634994,856831.0
1668526800,0,2022-11-15 15:40:00,167.61,168.050003,167.306594,167.743606,606308.0
1668527100,0,2022-11-15 15:45:00,167.740005,167.949996,166.399993,166.730102,842677.0
1668527400,0,2022-11-15 15:50:00,166.729995,166.889999,166.2014,166.889999,627305.0
1668527700,0,2022-11-15 15:55:00,166.869995,167.11,166.460006,166.470001,484327.0
1668528000,0,2022-11-15 16:00:00,166.449996,166.809997,166.0,166.548004,799868.0
1668528300,0,2022-11-15 16:05:00,166.490005,167.580001,166.350006,166.940002,674779.0
1668528600,0,2022-11-15 16:10:00,166.910003,167.770004,166.86,167.699996,549786.0
1668528900,0,2022-11-15 16:15:00,167.710006,167.960006,166.970001,167.369995,529897.0
1668529200,0,2022-11-15 16:20:00,167.389999,167.779998,167.244995,167.429992,408293.0
1668529500,0,2022-11-15 16:25:00,167.425796,167.550003,166.895004,167.029998,402998.0
1668529800,0,2022-11-15 16:30:00,167.050003,168.240005,167.012496,168.139999,550001.0
1668530100,0,2022-11-15 16:35:00,168.139999,168.139999,167.679992,167.679992,377617.0
1668530400,0,2022-11-15 16:40:00,167.669998,167.951599,167.279998,167.470001,305193.0
1668530700,0,2022-11-15 16:45:00,167.470001,167.800003,167.281997,167.523605,356918.0
1668531000,0,2022-11-15 16:50:00,167.5,167.690002,167.11,167.669998,354263.0
1668531300,0,2022-11-15 16:55:00,167.669998,168.0,167.539993,167.910003,330997.0
1668531600,0,2022-11-15 17:00:00,167.934997,167.990005,167.160003,167.559997,452309.0
1668531900,0,2022-11-15 17:05:00,167.550003,167.830001,167.279998,167.770004,338513.0
1668532200,0,2022-11-15 17:10:00,167.760299,168.490005,167.760299,168.342605,655283.0
1668532500,0,2022-11-15 17:15:00,168.339996,168.86,168.179992,168.679992,633310.0
1668532800,0,2022-11-15 17:20:00,168.690002,168.869995,168.300003,168.770004,403840.0
1668533100,0,2022-11-15 17:25:00,168.799896,168.806304,168.289993,168.395004,394087.0
1668533400,0,2022-11-15 17:30:00,168.380004,168.720001,168.070007,168.271896,405145.0
1668533700,0,2022-11-15 17:35:00,168.25,168.779495,168.240005,168.725006,325547.0
1668534000,0,2022-11-15 17:40:00,168.720001,168.826095,168.240097,168.520004,429011.0
1668534300,0,2022-11-15 17:45:00,168.524993,169.029998,168.25,168.964996,540383.0
1668534600,0,2022-11-15 17:50:00,168.975006,169.130004,168.6501,168.930099,390084.0
1668534900,0,2022-11-15 17:55:00,168.949905,169.0,168.490005,168.869995,413376.0
1668535200,0,2022-11-15 18:00:00,168.869995,169.070007,168.650299,168.895004,310450.0
1668535500,0,2022-11-15 18:05:00,168.895294,169.039993,168.580001,168.649902,283671.0
1668535800,0,2022-11-15 18:10:00,168.649993,168.709899,168.210006,168.520004,303342.0
1668536100,0,2022-11-15 18:15:00,168.490005,168.490005,167.589996,167.619995,540736.0
1668536400,0,2022-11-15 18:20:00,167.600006,167.740005,166.380004,166.589996,747779.0
1668536700,0,2022-11-15 18:25:00,166.580001,166.895004,165.520004,165.809997,799414.0
1668537000,0,2022-11-15 18:30:00,165.800003,166.404602,164.880004,164.919906,831547.0
1668537300,0,2022-11-15 18:35:00,164.870498,165.779998,164.080001,164.529998,889594.0
1668537600,0,2022-11-15 18:40:00,164.479995,165.899993,163.820007,165.529998,942706.0
1668537900,0,2022-11-15 18:45:00,165.490005,166.225006,165.020004,165.020004,556833.0
1668538200,0,2022-11-15 18:50:00,165.023696,166.169998,165.023696,166.070007,469753.0
1668538500,0,2022-11-15 18:55:00,166.085006,166.339996,165.470001,165.580001,518369.0
1668538800,0,2022-11-15 19:00:00,165.600006,165.86,164.199996,164.210098,673394.0
1668539100,0,2022-11-15 19:05:00,164.235,165.649993,164.210006,165.639999,586717.0
1668539400,0,2022-11-15 19:10:00,165.645004,167.059997,165.600006,166.5,638204.0
1668539700,0,2022-11-15 19:15:00,166.490005,167.329895,166.0,167.160003,598335.0
1668540000,0,2022-11-15 19:20:00,167.160003,168.095001,167.130004,167.850006,720350.0
1668540300,0,2022-11-15 19:25:00,167.839996,168.039398,167.220001,167.639999,425248.0
1668540600,0,2022-11-15 19:30:00,167.686294,167.789993,167.237106,167.404098,422771.0
1668540900,0,2022-11-15 19:35:00,167.410003,167.690002,166.920104,166.999893,515850.0
1668541200,0,2022-11-15 19:40:00,167.0,167.429992,166.669998,166.714996,409050.0
1668541500,0,2022-11-15 19:45:00,166.710006,167.0,166.170303,166.279998,381856.0
1668541800,0,2022-11-15 19:50:00,166.281097,166.589996,165.869995,166.259994,400249.0
1668542100,0,2022-11-15 19:55:00,166.259994,167.25,166.095794,166.929992,502189.0
1668542400,0,2022-11-15 20:00:00,166.910003,167.440002,166.770004,167.305404,428902.0
1668542700,0,2022-11-15 20:05:00,167.279998,167.333694,166.690002,166.869995,352865.0
1668543000,0,2022-11-15 20:10:00,166.850006,167.070007,166.339996,166.75,464863.0
1668543300,0,2022-11-15 20:15:00,166.759399,167.350006,166.649993,167.164993,471539.0
1668543600,0,2022-11-15 20:20:00,167.149993,167.419998,166.860504,167.259994,350099.0
1668543900,0,2022-11-15 20:25:00,167.285003,167.289993,166.919998,167.060302,380293.0
1668544200,0,2022-11-15 20:30:00,167.059997,167.059997,166.300003,166.320007,608511.0
1668544500,0,2022-11-15 20:35:00,166.324996,167.270004,166.309997,167.139999,550218.0
1668544800,0,2022-11-15 20:40:00,167.149993,167.320007,166.990005,167.169998,448197.0
1668545100,0,2022-11-15 20:45:00,167.162506,167.169998,166.669998,166.850006,547474.0
1668545400,0,2022-11-15 20:50:00,166.850006,166.990005,166.190002,166.440002,733242.0
1668545700,0,2022-11-15 20:55:00,166.429992,166.800003,166.339996,166.759994,1034041.0
1668609000,0,2022-11-16 14:30:00,161.615005,162.839996,160.369995,162.830001,3297620.0
1668609300,0,2022-11-16 14:35:00,162.849899,163.619995,161.830001,163.039993,1359862.0
1668609600,0,2022-11-16 14:40:00,163.029998,163.149902,161.509994,161.682296,1165812.0
1668609900,0,2022-11-16 14:45:00,161.690002,161.970001,160.0,160.098007,1516650.0
1668610200,0,2022-11-16 14:50:00,160.099792,160.779998,160.059997,160.548004,946776.0
1668610500,0,2022-11-16 14:55:00,160.539993,161.712707,160.509994,161.309997,1000878.0
1668610800,0,2022-11-16 15:00:00,161.259994,162.014999,161.070205,161.869903,840295.0
1668611100,0,2022-11-16 15:05:00,161.86,161.960006,160.520004,160.940002,979771.0
1668611400,0,2022-11-16 15:10:00,160.949996,161.378997,160.339996,160.460098,759773.0
1668611700,0,2022-11-16 15:15:00,160.512695,160.679992,159.509994,159.770004,1088840.0
1668612000,0,2022-11-16 15:20:00,159.779998,160.649993,159.600006,160.369995,858464.0
1668612300,0,2022-11-16 15:25:00,160.365005,160.919998,160.36,160.589996,606964.0
1668612600,0,2022-11-16 15:30:00,160.589996,161.139999,160.320007,161.034606,603491.0
1668612900,0,2022-11-16 15:35:00,161.029998,161.070007,160.089996,160.434997,591501.0
1668613200,0,2022-11-16 15:40:00,160.429992,160.479995,159.809997,159.974502,481261.0
1668613500,0,2022-11-16 15:45:00,159.970001,160.490005,159.690002,160.179992,490168.0
1668613800,0,2022-11-16 15:50:00,160.133895,160.5,159.61,159.669998,470024.0
1668614100,0,2022-11-16 15:55:00,159.649993,159.839904,159.029998,159.259994,621944.0
1668614400,0,2022-11-16 16:00:00,159.270004,159.960006,159.164199,159.839996,460076.0
1668614700,0,2022-11-16 16:05:00,159.830001,160.0,159.36,159.889999,567144.0
1668615000,0,2022-11-16 16:10:00,159.899902,160.479995,159.712005,160.240005,526160.0
1668615300,0,2022-11-16 16:15:00,160.244995,160.649993,160.100097,160.449996,552474.0
1668615600,0,2022-11-16 16:20:00,160.441192,161.160003,160.330001,160.964996,598151.0
1668615900,0,2022-11-16 16:25:00,160.964996,161.789901,160.775695,161.639999,758838.0
1668616200,0,2022-11-16 16:30:00,161.639999,162.720001,161.619995,162.350006,1244041.0
1668616500,0,2022-11-16 16:35:00,162.320007,162.537994,161.930999,162.130096,807109.0
1668616800,0,2022-11-16 16:40:00,162.130004,162.399993,161.620101,161.770004,489965.0
1668617100,0,2022-11-16 16:45:00,161.770004,162.232604,161.670104,162.059997,552404.0
1668617400,0,2022-11-16 16:50:00,161.991592,162.149993,161.520004,161.764999,476049.0
1668617700,0,2022-11-16 16:55:00,161.740005,162.199996,161.270004,161.309997,535341.0
1668618000,0,2022-11-16 17:00:00,161.320007,161.690002,161.160003,161.326705,430022.0
1668618300,0,2022-11-16 17:05:00,161.323501,161.690002,160.970001,161.61,593275.0
1668618600,0,2022-11-16 17:10:00,161.550003,161.559906,160.920394,161.100006,484219.0
1668618900,0,2022-11-16 17:15:00,161.100006,161.179992,160.699996,160.930496,417640.0
1668619200,0,2022-11-16 17:20:00,160.919998,161.11,160.554992,160.925003,585861.0
1668619500,0,2022-11-16 17:25:00,160.939895,161.240005,160.820007,161.139892,394007.0
1668619800,0,2022-11-16 17:30:00,161.139999,161.789993,160.919998,161.676101,1031317.0
1668620100,0,2022-11-16 17:35:00,161.669998,162.139892,161.669998,161.889999,514663.0
1668620400,0,2022-11-16 17:40:00,161.909896,162.399993,161.820098,162.292999,437116.0
1668620700,0,2022-11-16 17:45:00,162.289993,162.75,162.259994,162.470001,690762.0
1668621000,0,2022-11-16 17:50:00,162.464996,162.75,161.75,161.970001,743468.0
1668621300,0,2022-11-16 17:55:00,161.979995,162.109893,161.649993,161.786102,422620.0
1668621600,0,2022-11-16 18:00:00,161.800003,161.940002,161.444305,161.820007,346564.0
1668621900,0,2022-11-16 18:05:00,161.800003,161.929992,161.5,161.774993,273173.0
1668622200,0,2022-11-16 18:10:00,161.774993,162.139999,161.75,161.970993,372775.0
1668622500,0,2022-11-16 18:15:00,161.990005,162.134399,161.810592,161.859298,228461.0
1668622800,0,2022-11-16 18:20:00,161.879104,162.139999,161.840698,162.0,241669.0
1668623100,0,2022-11-16 18:25:00,161.990005,162.300003,161.910003,162.053207,333143.0
1668623400,0,2022-11-16 18:30:00,162.070007,162.149993,161.0,161.039993,573569.0
1668623700,0,2022-11-16 18:35:00,161.039993,161.339996,160.820007,161.285202,546227.0
1668624000,0,2022-11-16 18:40:00,161.279998,161.460006,161.139999,161.339492,446527.0
1668624300,0,2022-11-16 18:45:00,161.320007,161.460006,161.149993,161.351501,355707.0
1668624600,0,2022-11-16 18:50:00,161.339996,161.470001,161.119995,161.179992,354091.0
1668624900,0,2022-11-16 18:55:00,161.179992,161.269897,160.729995,160.940002,442851.0
1668625200,0,2022-11-16 19:00:00,160.919998,161.160003,160.839996,161.022003,428092.0
1668625500,0,2022-11-16 19:05:00,161.020004,161.279998,160.830001,161.255004,389365.0
1668625800,0,2022-11-16 19:10:00,161.25,161.339401,161.100097,161.330001,253640.0
1668626100,0,2022-11-16 19:15:00,161.330001,161.5,161.130004,161.399993,311248.0
1668626400,0,2022-11-16 19:20:00,161.401702,161.889999,161.309997,161.839996,493005.0
1668626700,0,2022-11-16 19:25:00,161.839996,161.960006,161.61,161.720001,389487.0
1668627000,0,2022-11-16 19:30:00,161.730499,161.740005,160.869995,160.880004,536004.0
1668627300,0,2022-11-16 19:35:00,160.889999,161.329895,160.61,161.11,554495.0
1668627600,0,2022-11-16 19:40:00,161.11,161.199996,160.75,160.839904,392220.0
1668627900,0,2022-11-16 19:45:00,160.839996,161.070205,160.594192,160.669906,380555.0
1668628200,0,2022-11-16 19:50:00,160.639694,161.139999,160.580001,160.755004,456883.0
1668628500,0,2022-11-16 19:55:00,160.759994,161.100006,160.75,160.929992,329220.0
1668628800,0,2022-11-16 20:00:00,160.930404,161.050003,160.179992,160.241394,533257.0
1668629100,0,2022-11-16 20:05:00,160.244995,160.369995,159.399993,159.535003,758665.0
1668629400,0,2022-11-16 20:10:00,159.550003,159.850006,159.529998,159.61,579713.0
1668629700,0,2022-11-16 20:15:00,159.61,159.710006,159.0,159.169998,978091.0
1668630000,0,2022-11-16 20:20:00,159.179992,159.509994,158.779998,159.210006,928259.0
1668630300,0,2022-11-16 20:25:00,159.228195,159.550003,159.089996,159.169998,715692.0
1668630600,0,2022-11-16 20:30:00,159.199996,159.479995,158.729995,158.759994,793140.0
1668630900,0,2022-11-16 20:35:00,158.744995,159.470001,158.744995,159.409896,782917.0
1668631200,0,2022-11-16 20:40:00,159.395004,160.070007,159.309997,159.955001,948646.0
1668631500,0,2022-11-16 20:45:00,159.949996,159.949996,159.539993,159.720001,769047.0
1668631800,0,2022-11-16 20:50:00,159.75,160.559997,159.600006,160.305999,1620179.0
1668632100,0,2022-11-16 20:55:00,160.320007,160.320007,158.990005,159.5,1975309.0
1668695400,0,2022-11-17 14:30:00,157.149993,158.889999,155.850006,157.630004,5792182.0
1668695700,0,2022-11-17 14:35:00,157.615005,158.659896,157.25,157.539993,1995912.0
1668696000,0,2022-11-17 14:40:00,157.535003,160.449996,157.309997,160.104995,2737106.0
1668696300,0,2022-11-17 14:45:00,160.104995,161.339996,159.619995,161.049697,2119708.0
1668696600,0,2022-11-17 14:50:00,161.070007,161.119995,159.640106,160.089996,1637075.0
1668696900,0,2022-11-17 14:55:00,160.080001,160.440002,159.068405,159.149902,1566134.0
1668697200,0,2022-11-17 15:00:00,159.059997,159.740005,158.429992,159.739593,1439372.0
1668697500,0,2022-11-17 15:05:00,159.690002,160.309997,159.240005,159.660003,1156413.0
1668697800,0,2022-11-17 15:10:00,159.660095,160.0932,158.910003,159.5,1037745.0
1668698100,0,2022-11-17 15:15:00,159.529998,162.300003,159.25,162.139999,1665867.0
1668698400,0,2022-11-17 15:20:00,162.131103,162.660003,161.450103,161.904998,1472476.0
1668698700,0,2022-11-17 15:25:00,161.869995,162.550003,161.779998,162.490005,1063342.0
1668699000,0,2022-11-17 15:30:00,162.483093,162.639999,160.850006,161.104995,1405314.0
1668699300,0,2022-11-17 15:35:00,161.077102,161.869995,160.660003,161.255004,1072768.0
1668699600,0,2022-11-17 15:40:00,161.2247,161.970001,160.809997,161.520004,923111.0
1668699900,0,2022-11-17 15:45:00,161.479995,161.550003,160.419998,160.600006,924849.0
1668700200,0,2022-11-17 15:50:00,160.570007,160.979995,159.940002,160.576004,825015.0
1668700500,0,2022-11-17 15:55:00,160.600006,160.800003,159.720001,159.720001,925298.0
1668700800,0,2022-11-17 16:00:00,159.720001,160.350006,159.589996,159.970001,759358.0
1668701100,0,2022-11-17 16:05:00,159.940002,160.457992,158.759994,158.834594,1225639.0
1668701400,0,2022-11-17 16:10:00,158.820098,159.380004,158.660003,159.270004,899714.0
1668701700,0,2022-11-17 16:15:00,159.289993,159.600006,158.36,158.870895,864488.0
1668702000,0,2022-11-17 16:20:00,158.871994,159.449996,158.399993,159.279998,881915.0
1668702300,0,2022-11-17 16:25:00,159.259994,159.369995,158.811004,158.862304,689415.0
1668702600,0,2022-11-17 16:30:00,158.86,159.190002,158.449996,158.910003,830635.0
1668702900,0,2022-11-17 16:35:00,158.910003,159.179992,158.059997,158.369995,915636.0
1668703200,0,2022-11-17 16:40:00,158.399993,158.960006,158.100006,158.660003,712826.0
1668703500,0,2022-11-17 16:45:00,158.660003,158.929992,158.149993,158.279998,583324.0
1668703800,0,2022-11-17 16:50:00,158.279998,158.879898,157.729995,157.955001,954180.0
1668704100,0,2022-11-17 16:55:00,157.979904,159.440994,157.949996,159.369995,1157977.0
1668704400,0,2022-11-17 17:00:00,159.399993,159.429992,158.850006,159.175003,855158.0
1668704700,0,2022-11-17 17:05:00,159.192596,159.339996,158.529998,158.845001,654414.0
1668705000,0,2022-11-17 17:10:00,158.822494,159.429992,158.660003,158.759994,756712.0
1668705300,0,2022-11-17 17:15:00,158.759994,158.809997,158.190002,158.559402,567525.0
1668705600,0,2022-11-17 17:20:00,158.559997,158.619995,157.740005,157.779998,673347.0
1668705900,0,2022-11-17 17:25:00,157.789993,158.149993,157.589996,157.759994,756084.0
1668706200,0,2022-11-17 17:30:00,157.770004,158.190002,157.440002,157.589996,614826.0
1668706500,0,2022-11-17 17:35:00,157.595001,158.440002,157.479995,158.434997,640550.0
1668706800,0,2022-11-17 17:40:00,158.419998,158.559997,157.949996,158.070007,439262.0
1668707100,0,2022-11-17 17:45:00,158.020004,158.75,157.930099,158.6828,388405.0
1668707400,0,2022-11-17 17:50:00,158.699905,159.320007,158.690093,159.25,648913.0
1668707700,0,2022-11-17 17:55:00,159.242202,159.699996,159.139999,159.369995,604039.0
1668708000,0,2022-11-17 18:00:00,159.409896,159.779998,158.979995,159.020004,608191.0
1668708300,0,2022-11-17 18:05:00,159.013793,159.346099,158.470001,158.479995,659690.0
1668708600,0,2022-11-17 18:10:00,158.481002,158.979995,158.449996,158.622894,495574.0
1668708900,0,2022-11-17 18:15:00,158.619705,159.100006,158.539993,158.975204,534243.0
1668709200,0,2022-11-17 18:20:00,158.970001,159.229995,158.759994,159.027496,439414.0
1668709500,0,2022-11-17 18:25:00,159.039993,159.089904,158.270004,158.389999,506042.0
1668709800,0,2022-11-17 18:30:00,158.425003,158.549896,158.139999,158.299896,370720.0
1668710100,0,2022-11-17 18:35:00,158.270004,158.485,158.103805,158.320999,383112.0
1668710400,0,2022-11-17 18:40:00,158.324996,158.380004,157.800003,157.830001,1063354.0
1668710700,0,2022-11-17 18:45:00,157.807601,157.940002,157.369995,157.410003,526442.0
1668711000,0,2022-11-17 18:50:00,157.440002,157.529998,157.050003,157.359207,552288.0
1668711300,0,2022-11-17 18:55:00,157.374404,157.869995,157.2901,157.75,505412.0
1668711600,0,2022-11-17 19:00:00,157.770004,158.039993,157.669998,157.735,421787.0
1668711900,0,2022-11-17 19:05:00,157.735,157.759902,156.729995,156.830001,644216.0
1668712200,0,2022-11-17 19:10:00,156.800003,157.039993,156.559997,156.788696,594244.0
1668712500,0,2022-11-17 19:15:00,156.779998,156.899993,156.289993,156.679992,638090.0
1668712800,0,2022-11-17 19:20:00,156.679992,156.820007,156.270004,156.690093,473174.0
1668713100,0,2022-11-17 19:25:00,156.695007,156.919998,156.561996,156.742706,378831.0
1668713400,0,2022-11-17 19:30:00,156.75,157.089904,156.720001,156.870101,474901.0
1668713700,0,2022-11-17 19:35:00,156.880096,157.029693,156.380004,156.692703,427420.0
1668714000,0,2022-11-17 19:40:00,156.720001,156.880004,156.429992,156.630004,452179.0
1668714300,0,2022-11-17 19:45:00,156.649993,157.049499,156.399993,156.883605,531265.0
1668714600,0,2022-11-17 19:50:00,156.869995,157.149993,156.740005,157.009994,463158.0
1668714900,0,2022-11-17 19:55:00,157.039993,157.050003,156.649993,156.770004,324222.0
1668715200,0,2022-11-17 20:00:00,156.759994,156.927001,156.520004,156.669998,366594.0
1668715500,0,2022-11-17 20:05:00,156.699996,157.134994,156.430099,156.490005,456906.0
1668715800,0,2022-11-17 20:10:00,156.485,156.630004,156.050003,156.109893,567320.0
1668716100,0,2022-11-17 20:15:00,156.085205,156.289993,155.910003,156.184997,644297.0
1668716400,0,2022-11-17 20:20:00,156.179992,156.248703,155.470001,155.490005,630502.0
1668716700,0,2022-11-17 20:25:00,155.490005,155.800003,155.350006,155.494995,754372.0
1668717000,0,2022-11-17 20:30:00,155.5,155.949905,155.430099,155.809997,609707.0
1668717300,0,2022-11-17 20:35:00,155.800003,156.229995,155.6109,156.134994,553630.0
1668717600,0,2022-11-17 20:40:00,156.131301,156.880004,156.131301,156.520004,953664.0
1668717900,0,2022-11-17 20:45:00,156.509994,157.100006,156.399993,157.014999,876017.0
1668718200,0,2022-11-17 20:50:00,157.029998,157.160003,156.380004,156.425003,866481.0
1668718500,0,2022-11-17 20:55:00,156.440002,156.86,156.210006,156.800003,1345488.0
1668781800,0,2022-11-18 14:30:00,158.625,159.099899,157.009994,157.300003,2691238.0
1668782100,0,2022-11-18 14:35:00,157.36,158.210006,156.710006,156.899993,1253169.0
1668782400,0,2022-11-18 14:40:00,156.929992,157.539993,156.440002,157.070098,1190950.0
1668782700,0,2022-11-18 14:45:00,157.070007,157.410003,156.119995,156.184204,1067489.0
1668783000,0,2022-11-18 14:50:00,156.195098,157.118301,156.190002,156.876998,785835.0
1668783300,0,2022-11-18 14:55:00,156.869995,157.5,156.190002,156.330001,961254.0
1668783600,0,2022-11-18 15:00:00,156.315002,156.410003,154.6501,154.759994,1289345.0
1668783900,0,2022-11-18 15:05:00,154.799896,154.899993,153.751098,154.468902,1293296.0
1668784200,0,2022-11-18 15:10:00,154.445007,155.020004,154.380004,154.470001,857915.0
1668784500,0,2022-11-18 15:15:00,154.520004,155.350006,154.440002,154.899993,869167.0
1668784800,0,2022-11-18 15:20:00,154.869995,155.669998,154.865005,155.490005,873119.0
1668785100,0,2022-11-18 15:25:00,155.460006,155.720001,154.559997,155.460098,782435.0
1668785400,0,2022-11-18 15:30:00,155.480499,155.669998,154.850097,155.356903,510620.0
1668785700,0,2022-11-18 15:35:00,155.341094,155.531906,154.774505,154.850006,594820.0
1668786000,0,2022-11-18 15:40:00,154.850006,155.470001,154.550003,154.639404,506593.0
1668786300,0,2022-11-18 15:45:00,154.630004,154.804992,154.160003,154.649993,563942.0
1668786600,0,2022-11-18 15:50:00,154.570007,154.86,154.410003,154.520004,349117.0
1668786900,0,2022-11-18 15:55:00,154.529998,154.559997,153.039993,153.369995,822078.0
1668787200,0,2022-11-18 16:00:00,153.369995,153.679992,153.039993,153.139999,515862.0
1668787500,0,2022-11-18 16:05:00,153.139999,153.669998,153.139999,153.399993,442324.0
1668787800,0,2022-11-18 16:10:00,153.380004,153.768005,153.050003,153.625,434685.0
1668788100,0,2022-11-18 16:15:00,153.625,154.376907,153.553604,154.330001,469420.0
1668788400,0,2022-11-18 16:20:00,154.348907,154.410293,153.733596,154.225006,575931.0
1668788700,0,2022-11-18 16:25:00,154.240005,154.669998,154.179992,154.229995,510980.0
1668789000,0,2022-11-18 16:30:00,154.25,154.669998,154.059997,154.565002,397449.0
1668789300,0,2022-11-18 16:35:00,154.559997,154.600006,153.850006,153.960006,395393.0
1668789600,0,2022-11-18 16:40:00,153.960006,154.029907,153.678405,153.880004,334221.0
1668789900,0,2022-11-18 16:45:00,153.890197,154.094299,153.289993,153.389999,509068.0
1668790200,0,2022-11-18 16:50:00,153.399993,153.570007,153.260101,153.490005,329100.0
1668790500,0,2022-11-18 16:55:00,153.479995,153.75,153.369995,153.639999,318381.0
1668790800,0,2022-11-18 17:00:00,153.636795,153.789993,153.559997,153.649993,277502.0
1668791100,0,2022-11-18 17:05:00,153.639999,153.6595,152.679992,153.080001,640496.0
1668791400,0,2022-11-18 17:10:00,153.070007,153.080001,152.399993,152.479995,766366.0
1668791700,0,2022-11-18 17:15:00,152.490005,152.520004,151.5,151.549896,1049501.0
1668792000,0,2022-11-18 17:20:00,151.539993,151.754196,151.399993,151.574996,679338.0
1668792300,0,2022-11-18 17:25:00,151.559997,152.289993,151.419998,152.240005,657042.0
1668792600,0,2022-11-18 17:30:00,152.244995,152.279998,151.929992,152.110198,517050.0
1668792900,0,2022-11-18 17:35:00,152.111801,152.190002,151.899993,152.160003,335493.0
1668793200,0,2022-11-18 17:40:00,152.164993,152.190002,151.460006,151.512695,417635.0
1668793500,0,2022-11-18 17:45:00,151.5,151.869003,151.289993,151.758499,465642.0
1668793800,0,2022-11-18 17:50:00,151.749404,151.910003,151.200103,151.600006,485525.0
1668794100,0,2022-11-18 17:55:00,151.580001,151.61,151.310806,151.579895,311391.0
1668794400,0,2022-11-18 18:00:00,151.559997,151.889999,151.5,151.649993,420704.0
1668794700,0,2022-11-18 18:05:00,151.669998,152.380004,151.580001,152.300003,484378.0
1668795000,0,2022-11-18 18:10:00,152.311004,152.449905,152.100006,152.199996,531635.0
1668795300,0,2022-11-18 18:15:00,152.195907,152.490005,152.050003,152.423492,431561.0
1668795600,0,2022-11-18 18:20:00,152.423995,152.600006,152.11,152.600006,431411.0
1668795900,0,2022-11-18 18:25:00,152.600006,153.070007,152.440002,153.0,464667.0
1668796200,0,2022-11-18 18:30:00,152.990005,153.199996,152.809997,152.942504,493549.0
1668796500,0,2022-11-18 18:35:00,152.937194,153.020004,152.339996,152.410003,495324.0
1668796800,0,2022-11-18 18:40:00,152.410003,152.5,151.960006,152.046005,404023.0
1668797100,0,2022-11-18 18:45:00,152.044998,152.160003,151.830001,151.990203,716702.0
1668797400,0,2022-11-18 18:50:00,151.990005,152.149993,151.75,151.779998,358437.0
1668797700,0,2022-11-18 18:55:00,151.770004,152.25,151.729995,152.229995,401874.0
1668798000,0,2022-11-18 19:00:00,152.220001,152.479995,152.169998,152.3358,439700.0
1668798300,0,2022-11-18 19:05:00,152.310104,152.649993,152.310104,152.470001,372231.0
1668798600,0,2022-11-18 19:10:00,152.449996,152.529998,152.270004,152.410003,193701.0
1668798900,0,2022-11-18 19:15:00,152.427597,152.960006,152.389999,152.589996,431474.0
1668799200,0,2022-11-18 19:20:00,152.629898,152.779998,152.530105,152.690093,202557.0
1668799500,0,2022-11-18 19:25:00,152.710006,152.720001,152.210006,152.259902,256830.0
1668799800,0,2022-11-18 19:30:00,152.246002,152.535003,152.020004,152.160003,344604.0
1668800100,0,2022-11-18 19:35:00,152.160003,152.449996,152.039993,152.429992,221505.0
1668800400,0,2022-11-18 19:40:00,152.419998,152.630004,152.220001,152.235504,314506.0
1668800700,0,2022-11-18 19:45:00,152.240005,152.419998,152.080001,152.210006,259700.0
1668801000,0,2022-11-18 19:50:00,152.225006,152.740005,152.199996,152.606399,276974.0
1668801300,0,2022-11-18 19:55:00,152.619995,153.139999,152.581604,152.940002,496187.0
1668801600,0,2022-11-18 20:00:00,152.996307,153.690002,152.929992,153.570007,555750.0
1668801900,0,2022-11-18 20:05:00,153.565002,153.86,153.480102,153.760101,661209.0
1668802200,0,2022-11-18 20:10:00,153.760101,153.850006,153.5,153.554992,391890.0
1668802500,0,2022-11-18 20:15:00,153.550598,153.580001,153.199996,153.470001,425311.0
1668802800,0,2022-11-18 20:20:00,153.449996,153.452804,153.0,153.279998,353989.0
1668803100,0,2022-11-18 20:25:00,153.270004,153.880401,153.210006,153.870101,507992.0
1668803400,0,2022-11-18 20:30:00,153.889999,154.160003,153.630004,153.970504,718826.0
1668803700,0,2022-11-18 20:35:00,153.960006,154.379898,153.8871,154.300003,870414.0
1668804000,0,2022-11-18 20:40:00,154.279998,154.449996,154.144699,154.259994,544284.0
1668804300,0,2022-11-18 20:45:00,154.255004,154.600006,154.059997,154.449996,635478.0
1668804600,0,2022-11-18 20:50:00,154.449996,154.679992,153.770004,153.830001,913707.0
1668804900,0,2022-11-18 20:55:00,153.839996,154.25,153.759994,154.070007,1275154.0
1669041000,0,2022-11-21 14:30:00,151.470001,152.289993,150.800003,151.349899,1640814.0
1669041300,0,2022-11-21 14:35:00,151.350006,152.179992,150.899993,152.020004,889794.0
1669041600,0,2022-11-21 14:40:00,152.039596,153.0,151.949996,152.320693,868860.0
1669041900,0,2022-11-21 14:45:00,152.339996,153.679992,151.889999,153.442596,1012472.0
1669042200,0,2022-11-21 14:50:00,153.469406,154.190002,153.169998,153.919799,2663095.0
1669042500,0,2022-11-21 14:55:00,153.869995,153.929992,152.780105,153.089996,722976.0
1669042800,0,2022-11-21 15:00:00,153.029998,153.300003,152.270004,152.424102,677315.0
1669043100,0,2022-11-21 15:05:00,152.470001,152.589996,152.009994,152.411605,648375.0
1669043400,0,2022-11-21 15:10:00,152.420104,152.929992,152.220001,152.460006,621080.0
1669043700,0,2022-11-21 15:15:00,152.445007,152.829895,152.199996,152.630004,578124.0
1669044000,0,2022-11-21 15:20:00,152.649993,152.668594,151.759994,152.36,676205.0
1669044300,0,2022-11-21 15:25:00,152.399993,152.630004,152.080093,152.169998,420731.0
1669044600,0,2022-11-21 15:30:00,152.160003,152.164993,151.710006,151.959304,520096.0
1669044900,0,2022-11-21 15:35:00,151.949996,152.742202,151.710998,152.514999,606442.0
1669045200,0,2022-11-21 15:40:00,152.524093,152.979995,152.119995,152.550003,641920.0
1669045500,0,2022-11-21 15:45:00,152.538803,152.779998,152.149993,152.681793,395912.0
1669045800,0,2022-11-21 15:50:00,152.660003,153.149993,152.511795,153.089996,546815.0
1669046100,0,2022-11-21 15:55:00,153.089996,153.359298,153.0,153.070098,470573.0
1669046400,0,2022-11-21 16:00:00,153.070007,153.339996,152.922698,153.149993,417489.0
1669046700,0,2022-11-21 16:05:00,153.130004,153.559997,153.050003,153.285003,494453.0
1669047000,0,2022-11-21 16:10:00,153.285003,154.169998,152.960006,153.949996,713567.0
1669047300,0,2022-11-21 16:15:00,153.970001,154.770004,153.869995,154.369903,932989.0
1669047600,0,2022-11-21 16:20:00,154.369995,154.520004,153.9263,154.449996,634231.0
1669047900,0,2022-11-21 16:25:00,154.460006,154.600006,153.630004,153.720001,534046.0
1669048200,0,2022-11-21 16:30:00,153.725006,153.820007,153.073394,153.169998,571761.0
1669048500,0,2022-11-21 16:35:00,153.189895,153.659896,153.162002,153.493606,413856.0
1669048800,0,2022-11-21 16:40:00,153.5,153.779998,153.220001,153.440002,377943.0
1669049100,0,2022-11-21 16:45:00,153.469894,153.869995,153.283905,153.818298,488159.0
1669049400,0,2022-11-21 16:50:00,153.800003,154.5699,153.800003,154.020004,763188.0
1669049700,0,2022-11-21 16:55:00,154.006393,154.089904,153.140304,153.471206,686519.0
1669050000,0,2022-11-21 17:00:00,153.5,153.869903,153.36,153.639999,439274.0
1669050300,0,2022-11-21 17:05:00,153.639999,153.839904,153.350006,153.590103,351042.0
1669050600,0,2022-11-21 17:10:00,153.589996,153.914306,153.369995,153.397293,336669.0
1669050900,0,2022-11-21 17:15:00,153.369995,153.490005,153.020004,153.199905,399964.0
1669051200,0,2022-11-21 17:20:00,153.190002,153.190002,152.880004,152.899993,406747.0
1669051500,0,2022-11-21 17:25:00,152.919998,153.070007,152.630004,152.649993,358636.0
1669051800,0,2022-11-21 17:30:00,152.630004,152.940002,152.558105,152.810104,363143.0
1669052100,0,2022-11-21 17:35:00,152.809997,153.119995,152.649993,152.789993,341681.0
1669052400,0,2022-11-21 17:40:00,152.789993,152.834396,152.559997,152.820007,278924.0
1669052700,0,2022-11-21 17:45:00,152.809997,152.949996,152.419998,152.457992,344391.0
1669053000,0,2022-11-21 17:50:00,152.470001,152.479995,152.164993,152.380004,332019.0
1669053300,0,2022-11-21 17:55:00,152.3871,152.419906,152.009994,152.089996,286844.0
1669053600,0,2022-11-21 18:00:00,152.070007,152.339996,152.009994,152.190002,301243.0
1669053900,0,2022-11-21 18:05:00,152.179992,152.695404,152.119995,152.604995,345869.0
1669054200,0,2022-11-21 18:10:00,152.630004,153.300003,152.610107,153.089996,551950.0
1669054500,0,2022-11-21 18:15:00,153.089996,153.330001,153.009994,153.259994,410223.0
1669054800,0,2022-11-21 18:20:00,153.279998,153.468704,153.089996,153.460006,343577.0
1669055100,0,2022-11-21 18:25:00,153.449996,153.618499,153.230102,153.410003,408682.0
1669055400,0,2022-11-21 18:30:00,153.419998,153.470001,153.089996,153.399993,356654.0
1669055700,0,2022-11-21 18:35:00,153.419403,153.679992,153.289993,153.639892,330130.0
1669056000,0,2022-11-21 18:40:00,153.6156,153.630004,153.380004,153.565002,220193.0
1669056300,0,2022-11-21 18:45:00,153.580001,153.618103,153.169998,153.234893,267324.0
1669056600,0,2022-11-21 18:50:00,153.229995,153.440002,153.11,153.240005,238950.0
1669056900,0,2022-11-21 18:55:00,153.226303,153.339996,153.100006,153.199996,213418.0
1669057200,0,2022-11-21 19:00:00,153.169998,153.399993,153.149993,153.330001,185542.0
1669057500,0,2022-11-21 19:05:00,153.349899,153.490005,153.199996,153.259994,213205.0
1669057800,0,2022-11-21 19:10:00,153.279998,153.309997,153.029998,153.229995,222809.0
1669058100,0,2022-11-21 19:15:00,153.210006,153.5,153.179992,153.429992,200001.0
1669058400,0,2022-11-21 19:20:00,153.419998,153.429992,152.729995,152.779998,329285.0
1669058700,0,2022-11-21 19:25:00,152.779998,152.970001,152.779998,152.804992,174298.0
1669059000,0,2022-11-21 19:30:00,152.829895,153.070007,152.7901,152.970001,219606.0
1669059300,0,2022-11-21 19:35:00,152.967498,153.092605,152.837005,153.074996,175332.0
1669059600,0,2022-11-21 19:40:00,153.082504,153.085006,152.820007,152.910003,148582.0
1669059900,0,2022-11-21 19:45:00,152.880004,152.979995,152.779998,152.949996,186506.0
1669060200,0,2022-11-21 19:50:00,152.940002,153.380004,152.919998,153.259994,303920.0
1669060500,0,2022-11-21 19:55:00,153.262695,153.470001,153.080001,153.089996,283958.0
1669060800,0,2022-11-21 20:00:00,153.100006,153.618103,153.070007,153.589996,269121.0
1669061100,0,2022-11-21 20:05:00,153.560104,153.609893,153.270095,153.410003,263540.0
1669061400,0,2022-11-21 20:10:00,153.414993,153.419998,153.179992,153.380004,229817.0
1669061700,0,2022-11-21 20:15:00,153.36,153.830001,153.332901,153.770004,373958.0
1669062000,0,2022-11-21 20:20:00,153.729995,153.880004,153.410095,153.500503,381382.0
1669062300,0,2022-11-21 20:25:00,153.509994,153.639999,153.330001,153.414993,351764.0
1669062600,0,2022-11-21 20:30:00,153.410003,153.794601,153.264999,153.455001,510116.0
1669062900,0,2022-11-21 20:35:00,153.440093,153.699996,153.399993,153.410003,320615.0
1669063200,0,2022-11-21 20:40:00,153.419998,153.470001,153.080001,153.240005,412215.0
1669063500,0,2022-11-21 20:45:00,153.270004,153.940002,153.251693,153.839996,563193.0
1669063800,0,2022-11-21 20:50:00,153.850006,154.11,153.630004,153.839996,598629.0
1669064100,0,2022-11-21 20:55:00,153.830001,153.830001,153.11,153.169998,1212668.0
1669127400,0,2022-11-22 14:30:00,154.270004,154.293899,152.820098,152.970001,2483139.0
1669127700,0,2022-11-22 14:35:00,152.985992,153.361801,151.830596,151.880004,919503.0
1669128000,0,2022-11-22 14:40:00,151.865005,152.11,151.216003,151.830001,893730.0
1669128300,0,2022-11-22 14:45:00,151.839996,152.589996,151.490005,152.315002,845672.0
1669128600,0,2022-11-22 14:50:00,152.289993,153.080001,152.160095,152.899993,769927.0
1669128900,0,2022-11-22 14:55:00,152.899993,153.880004,152.850006,153.816299,875340.0
1669129200,0,2022-11-22 15:00:00,153.839996,154.879898,153.509994,154.438003,1430831.0
1669129500,0,2022-11-22 15:05:00,154.460006,154.990005,154.139999,154.279998,824207.0
1669129800,0,2022-11-22 15:10:00,154.297393,155.080001,154.179992,154.990005,864757.0
1669130100,0,2022-11-22 15:15:00,154.990005,155.190002,154.649993,154.955001,595978.0
1669130400,0,2022-11-22 15:20:00,154.960006,155.899993,154.919998,155.820999,1128237.0
1669130700,0,2022-11-22 15:25:00,155.835006,156.369995,155.699996,156.0,1088496.0
1669131000,0,2022-11-22 15:30:00,156.018096,156.189895,154.919998,155.449996,1046371.0
1669131300,0,2022-11-22 15:35:00,155.449996,155.850006,155.309997,155.404998,633421.0
1669131600,0,2022-11-22 15:40:00,155.389694,156.649993,155.160003,156.36,982452.0
1669131900,0,2022-11-22 15:45:00,156.365097,157.699996,156.169998,157.699996,1043133.0
1669132200,0,2022-11-22 15:50:00,157.723495,157.850006,157.220001,157.383697,842102.0
1669132500,0,2022-11-22 15:55:00,157.410003,158.059997,157.080001,157.892593,810204.0
1669132800,0,2022-11-22 16:00:00,157.889999,157.990005,157.270004,157.270797,602042.0
1669133100,0,2022-11-22 16:05:00,157.262298,157.830001,157.139999,157.725006,581018.0
1669133400,0,2022-11-22 16:10:00,157.713195,157.850006,157.36,157.384796,480158.0
1669133700,0,2022-11-22 16:15:00,157.369995,157.690002,157.040496,157.675003,546043.0
1669134000,0,2022-11-22 16:20:00,157.679901,158.179992,157.380004,158.169097,757113.0
1669134300,0,2022-11-22 16:25:00,158.160003,158.600006,157.899993,158.209899,753383.0
1669134600,0,2022-11-22 16:30:00,158.219894,158.289993,157.638,157.850006,643677.0
1669134900,0,2022-11-22 16:35:00,157.830001,158.86,157.61,158.570007,758182.0
1669135200,0,2022-11-22 16:40:00,158.559997,158.876693,158.330993,158.369995,668876.0
1669135500,0,2022-11-22 16:45:00,158.373703,158.479995,158.120101,158.470001,398805.0
1669135800,0,2022-11-22 16:50:00,158.440002,158.639999,158.100006,158.522094,402537.0
1669136100,0,2022-11-22 16:55:00,158.475006,159.080001,158.350006,158.529998,684171.0
1669136400,0,2022-11-22 17:00:00,158.509994,159.259994,158.509994,159.009994,594948.0
1669136700,0,2022-11-22 17:05:00,159.009994,159.179992,158.700393,158.982498,557187.0
1669137000,0,2022-11-22 17:10:00,158.970001,159.070007,158.800003,158.928207,378727.0
1669137300,0,2022-11-22 17:15:00,158.929992,159.0,158.75,158.8488,343910.0
1669137600,0,2022-11-22 17:20:00,158.850006,158.880004,158.259994,158.410003,506591.0
1669137900,0,2022-11-22 17:25:00,158.380004,158.550003,158.179992,158.350006,484071.0
1669138200,0,2022-11-22 17:30:00,158.350006,158.451705,158.130004,158.304992,291728.0
1669138500,0,2022-11-22 17:35:00,158.320007,158.339904,158.031997,158.169998,305362.0
1669138800,0,2022-11-22 17:40:00,158.160003,158.239898,157.703704,158.059005,492672.0
1669139100,0,2022-11-22 17:45:00,158.059997,158.197296,157.950103,158.039993,430698.0
1669139400,0,2022-11-22 17:50:00,158.029998,158.070007,157.630096,157.800003,399373.0
1669139700,0,2022-11-22 17:55:00,157.808303,157.932601,157.580093,157.615005,291868.0
1669140000,0,2022-11-22 18:00:00,157.630004,157.919998,157.315307,157.720092,581537.0
1669140300,0,2022-11-22 18:05:00,157.720092,158.429992,157.5401,158.330001,593471.0
1669140600,0,2022-11-22 18:10:00,158.320007,158.580001,158.229995,158.350692,439065.0
1669140900,0,2022-11-22 18:15:00,158.36,158.580001,158.220001,158.580001,351643.0
1669141200,0,2022-11-22 18:20:00,158.570007,158.669998,158.391998,158.509994,367738.0
1669141500,0,2022-11-22 18:25:00,158.509994,158.720001,158.399993,158.600006,200435.0
1669141800,0,2022-11-22 18:30:00,158.619995,158.929992,158.580001,158.850006,296952.0
1669142100,0,2022-11-22 18:35:00,158.829895,158.878799,158.550094,158.630294,237608.0
1669142400,0,2022-11-22 18:40:00,158.600097,158.75,158.449996,158.570007,223367.0
1669142700,0,2022-11-22 18:45:00,158.595001,158.820007,158.570693,158.75,156750.0
1669143000,0,2022-11-22 18:50:00,158.770004,158.86,158.720001,158.8096,163074.0
1669143300,0,2022-11-22 18:55:00,158.804992,158.889999,158.740005,158.810104,169660.0
1669143600,0,2022-11-22 19:00:00,158.822006,159.130004,158.759994,159.104995,421466.0
1669143900,0,2022-11-22 19:05:00,159.104995,159.240005,158.694,158.699996,498920.0
1669144200,0,2022-11-22 19:10:00,158.699996,158.989898,158.560104,158.645004,334535.0
1669144500,0,2022-11-22 19:15:00,158.630004,158.853393,158.630004,158.714996,223325.0
1669144800,0,2022-11-22 19:20:00,158.690002,159.019699,158.690002,158.934997,289655.0
1669145100,0,2022-11-22 19:25:00,158.940002,158.960006,158.740005,158.809997,173764.0
1669145400,0,2022-11-22 19:30:00,158.812805,158.899993,158.720001,158.789993,164945.0
1669145700,0,2022-11-22 19:35:00,158.789993,159.153198,158.770004,159.092697,311518.0
1669146000,0,2022-11-22 19:40:00,159.070007,159.098602,158.410003,158.410003,366512.0
1669146300,0,2022-11-22 19:45:00,158.418792,158.759902,158.36,158.711898,284687.0
1669146600,0,2022-11-22 19:50:00,158.720001,159.009994,158.529998,158.949996,442510.0
1669146900,0,2022-11-22 19:55:00,158.949996,159.0,158.839996,158.919998,255293.0
1669147200,0,2022-11-22 20:00:00,158.919998,159.269897,158.889999,159.232604,402121.0
1669147500,0,2022-11-22 20:05:00,159.240005,159.320007,159.059997,159.220001,393102.0
1669147800,0,2022-11-22 20:10:00,159.210006,159.449996,159.169998,159.449996,340110.0
1669148100,0,2022-11-22 20:15:00,159.444595,159.460006,159.25,159.279998,326296.0
1669148400,0,2022-11-22 20:20:00,159.301193,159.559997,159.300003,159.559997,356816.0
1669148700,0,2022-11-22 20:25:00,159.550003,159.580001,159.380004,159.431503,328825.0
1669149000,0,2022-11-22 20:30:00,159.429992,159.649902,159.350006,159.600097,393315.0
1669149300,0,2022-11-22 20:35:00,159.600006,160.0,159.520004,159.970001,702661.0
1669149600,0,2022-11-22 20:40:00,159.970001,160.039398,159.810104,159.880004,615856.0
1669149900,0,2022-11-22 20:45:00,159.869995,160.029998,159.850006,159.979995,468467.0
1669150200,0,2022-11-22 20:50:00,159.979995,160.300003,159.699996,160.220001,1189435.0
1669150500,0,2022-11-22 20:55:00,160.210006,160.575698,160.020004,160.389999,1368746.0
1669213800,0,2022-11-23 14:30:00,160.979995,162.300003,160.480102,161.899993,1905473.0
1669214100,0,2022-11-23 14:35:00,161.945007,162.960006,161.639999,162.910003,953965.0
1669214400,0,2022-11-23 14:40:00,162.935699,163.220001,162.389999,162.774993,1139945.0
1669214700,0,2022-11-23 14:45:00,162.789993,163.460006,162.100006,162.589996,1202767.0
1669215000,0,2022-11-23 14:50:00,162.570007,163.429992,162.550003,163.270004,938583.0
1669215300,0,2022-11-23 14:55:00,163.259994,163.570007,162.990005,163.399993,683353.0
1669215600,0,2022-11-23 15:00:00,163.449996,164.199996,162.559997,163.910003,1181641.0
1669215900,0,2022-11-23 15:05:00,163.919998,164.330001,163.61,164.149993,889175.0
1669216200,0,2022-11-23 15:10:00,164.139999,164.479995,164.0,164.419998,642161.0
1669216500,0,2022-11-23 15:15:00,164.449996,164.529998,163.889999,164.115005,665261.0
1669216800,0,2022-11-23 15:20:00,164.130004,164.195907,163.630004,163.910003,544445.0
1669217100,0,2022-11-23 15:25:00,163.910095,164.297195,163.630096,164.042495,806122.0
1669217400,0,2022-11-23 15:30:00,164.039993,164.229995,163.759994,164.160003,474709.0
1669217700,0,2022-11-23 15:35:00,164.160003,164.429992,164.100006,164.4272,487154.0
1669218000,0,2022-11-23 15:40:00,164.419998,164.419998,163.929992,164.130401,479498.0
1669218300,0,2022-11-23 15:45:00,164.149993,164.149993,163.740005,163.869995,458935.0
1669218600,0,2022-11-23 15:50:00,163.910003,164.210006,163.740005,163.960006,466129.0
1669218900,0,2022-11-23 15:55:00,163.964996,164.300003,163.929992,164.300003,405492.0
1669219200,0,2022-11-23 16:00:00,164.299499,165.11,163.800003,163.970001,1257172.0
1669219500,0,2022-11-23 16:05:00,163.970001,164.160003,163.570007,163.830001,702061.0
1669219800,0,2022-11-23 16:10:00,163.815002,163.919998,163.149993,163.250106,748541.0
1669220100,0,2022-11-23 16:15:00,163.270004,163.345199,162.580001,162.679992,786436.0
1669220400,0,2022-11-23 16:20:00,162.699905,163.059997,162.580001,162.963897,495248.0
1669220700,0,2022-11-23 16:25:00,162.964996,162.990005,162.369995,162.979507,552687.0
1669221000,0,2022-11-23 16:30:00,162.979995,163.379699,162.836807,163.315597,438715.0
1669221300,0,2022-11-23 16:35:00,163.329895,163.720001,163.259994,163.669998,585052.0
1669221600,0,2022-11-23 16:40:00,163.672698,163.970001,163.570007,163.925994,512111.0
1669221900,0,2022-11-23 16:45:00,163.940002,163.949996,163.100006,163.119995,582253.0
1669222200,0,2022-11-23 16:50:00,163.119995,163.669998,162.830001,162.850006,530016.0
1669222500,0,2022-11-23 16:55:00,162.850006,163.009994,162.301498,162.669998,629802.0
1669222800,0,2022-11-23 17:00:00,162.649993,162.970001,162.570007,162.880096,350657.0
1669223100,0,2022-11-23 17:05:00,162.880004,163.315902,162.852005,163.065002,497172.0
1669223400,0,2022-11-23 17:10:00,163.039993,163.100006,162.539993,162.740005,476970.0
1669223700,0,2022-11-23 17:15:00,162.714996,163.049896,162.699996,162.836105,212889.0
1669224000,0,2022-11-23 17:20:00,162.839996,163.160003,162.799697,163.044998,231056.0
1669224300,0,2022-11-23 17:25:00,163.046005,163.238906,162.710006,162.779998,259202.0
1669224600,0,2022-11-23 17:30:00,162.820007,163.070007,162.509994,162.774993,255516.0
1669224900,0,2022-11-23 17:35:00,162.779998,162.789901,162.559402,162.640106,189697.0
1669225200,0,2022-11-23 17:40:00,162.649993,162.669998,162.029998,162.243392,360119.0
1669225500,0,2022-11-23 17:45:00,162.259994,162.479995,162.190002,162.399993,174470.0
1669225800,0,2022-11-23 17:50:00,162.380004,162.410003,161.658599,161.765304,383782.0
1669226100,0,2022-11-23 17:55:00,161.740005,161.850006,161.200607,161.570007,394100.0
1669226400,0,2022-11-23 18:00:00,161.577697,161.720001,161.300003,161.649993,312749.0
1669226700,0,2022-11-23 18:05:00,161.630004,161.800003,161.470001,161.75,157872.0
1669227000,0,2022-11-23 18:10:00,161.757598,161.757598,161.470092,161.6035,126615.0
1669227300,0,2022-11-23 18:15:00,161.61,161.896804,161.604995,161.850006,225282.0
1669227600,0,2022-11-23 18:20:00,161.850006,162.240005,161.830001,162.199996,299571.0
1669227900,0,2022-11-23 18:25:00,162.199996,162.589996,162.130004,162.539993,355712.0
1669228200,0,2022-11-23 18:30:00,162.578292,162.639999,162.389999,162.522903,274361.0
1669228500,0,2022-11-23 18:35:00,162.529998,162.699996,162.389999,162.61,383300.0
1669228800,0,2022-11-23 18:40:00,162.600006,162.679992,162.520004,162.640502,116290.0
1669229100,0,2022-11-23 18:45:00,162.619995,162.679992,162.429992,162.429992,136914.0
1669229400,0,2022-11-23 18:50:00,162.430999,162.570007,162.279998,162.429,258867.0
1669229700,0,2022-11-23 18:55:00,162.429992,163.0,162.350006,162.929992,269749.0
1669230000,0,2022-11-23 19:00:00,162.929992,164.419998,162.029998,164.199996,1077153.0
1669230300,0,2022-11-23 19:05:00,164.199996,164.210006,163.210006,163.619995,657607.0
1669230600,0,2022-11-23 19:10:00,163.61,163.989898,162.970092,163.899993,653565.0
1669230900,0,2022-11-23 19:15:00,163.928497,164.25,163.61,163.669998,521058.0
1669231200,0,2022-11-23 19:20:00,163.679992,164.149993,163.61,164.079406,461264.0
1669231500,0,2022-11-23 19:25:00,164.039993,164.479995,163.759994,163.759994,522573.0
1669231800,0,2022-11-23 19:30:00,163.800003,164.080001,163.449996,163.869995,475225.0
1669232100,0,2022-11-23 19:35:00,163.869995,163.869995,163.529998,163.800003,367447.0
1669232400,0,2022-11-23 19:40:00,163.789993,164.070007,163.699996,164.059997,274796.0
1669232700,0,2022-11-23 19:45:00,164.070007,164.75,163.880004,164.570007,525001.0
1669233000,0,2022-11-23 19:50:00,164.559997,164.740005,164.300003,164.300003,442016.0
1669233300,0,2022-11-23 19:55:00,164.334197,164.630004,164.294998,164.490005,300186.0
1669233600,0,2022-11-23 20:00:00,164.5,164.630004,164.270004,164.570007,389563.0
1669233900,0,2022-11-23 20:05:00,164.570007,164.850006,164.500793,164.639999,406013.0
1669234200,0,2022-11-23 20:10:00,164.619995,164.789901,164.440002,164.710006,282010.0
1669234500,0,2022-11-23 20:15:00,164.699996,165.25,164.660003,165.169998,646619.0
1669234800,0,2022-11-23 20:20:00,165.167098,165.167098,164.559997,164.869995,430132.0
1669235100,0,2022-11-23 20:25:00,164.86,165.149993,164.800003,164.960006,318252.0
1669235400,0,2022-11-23 20:30:00,164.979995,165.020004,164.676895,164.794998,417490.0
1669235700,0,2022-11-23 20:35:00,164.800003,164.940002,164.720001,164.870101,291176.0
1669236000,0,2022-11-23 20:40:00,164.889999,164.929992,164.550003,164.568893,310471.0
1669236300,0,2022-11-23 20:45:00,164.559997,164.636306,164.25,164.354995,547577.0
1669236600,0,2022-11-23 20:50:00,164.380004,164.809997,164.369995,164.589996,501156.0
1669236900,0,2022-11-23 20:55:00,164.570007,165.270004,164.419998,165.259994,1273213.0
1669386600,0,2022-11-25 14:30:00,163.179992,163.75,161.720001,162.010498,1438514.0
1669386900,0,2022-11-25 14:35:00,162.099197,163.699996,161.930099,163.240005,1033406.0
1669387200,0,2022-11-25 14:40:00,163.265502,163.639999,162.770004,163.020004,672488.0
1669387500,0,2022-11-25 14:45:00,163.0,163.479995,162.770004,163.102493,549796.0
1669387800,0,2022-11-25 14:50:00,163.179992,164.039993,163.130096,163.550003,694863.0
1669388100,0,2022-11-25 14:55:00,163.520004,164.440002,163.5,164.132995,648814.0
1669388400,0,2022-11-25 15:00:00,164.100006,164.429992,163.690093,164.320007,641758.0
1669388700,0,2022-11-25 15:05:00,164.324996,164.369995,163.880004,164.169998,355835.0
1669389000,0,2022-11-25 15:10:00,164.164993,164.490005,163.899993,164.350097,412391.0
1669389300,0,2022-11-25 15:15:00,164.380004,164.869995,164.070007,164.138702,636826.0
1669389600,0,2022-11-25 15:20:00,164.150299,164.309997,163.770004,164.179992,490475.0
1669389900,0,2022-11-25 15:25:00,164.149993,164.190002,163.789993,163.835006,291091.0
1669390200,0,2022-11-25 15:30:00,163.820098,164.11,163.730194,163.929992,279383.0
1669390500,0,2022-11-25 15:35:00,163.889999,163.978805,163.279998,163.360107,353190.0
1669390800,0,2022-11-25 15:40:00,163.36,164.020004,163.330001,163.880493,307066.0
1669391100,0,2022-11-25 15:45:00,163.900604,164.020004,163.619995,163.9001,258399.0
1669391400,0,2022-11-25 15:50:00,163.949996,164.100006,163.660003,163.710006,236747.0
1669391700,0,2022-11-25 15:55:00,163.679992,163.740005,163.460906,163.559997,264405.0
1669392000,0,2022-11-25 16:00:00,163.550003,164.157196,163.369995,163.945404,364481.0
1669392300,0,2022-11-25 16:05:00,163.929992,164.259994,163.86,163.889999,264973.0
1669392600,0,2022-11-25 16:10:00,163.899993,163.934997,163.619995,163.6819,186545.0
1669392900,0,2022-11-25 16:15:00,163.699996,163.921096,163.580001,163.808105,190672.0
1669393200,0,2022-11-25 16:20:00,163.820007,163.880004,163.429992,163.539993,216816.0
1669393500,0,2022-11-25 16:25:00,163.559997,163.559997,163.1501,163.329895,337064.0
1669393800,0,2022-11-25 16:30:00,163.309997,163.373992,162.910003,163.100006,273510.0
1669394100,0,2022-11-25 16:35:00,163.130004,163.289993,163.050003,163.089706,187645.0
1669394400,0,2022-11-25 16:40:00,163.089996,163.418304,162.929992,163.418197,272386.0
1669394700,0,2022-11-25 16:45:00,163.429992,163.580001,163.350906,163.535293,200230.0
1669395000,0,2022-11-25 16:50:00,163.549896,163.600006,163.320007,163.494995,185512.0
1669395300,0,2022-11-25 16:55:00,163.509902,163.800003,163.320007,163.700103,230499.0
1669395600,0,2022-11-25 17:00:00,163.699996,163.770004,163.425003,163.425003,159457.0
1669395900,0,2022-11-25 17:05:00,163.410003,163.579299,163.179992,163.300003,273327.0
1669396200,0,2022-11-25 17:10:00,163.350006,163.550003,163.330001,163.470001,184453.0
1669396500,0,2022-11-25 17:15:00,163.460006,163.529907,163.220001,163.326797,217359.0
1669396800,0,2022-11-25 17:20:00,163.324996,163.5,163.229995,163.380004,222810.0
1669397100,0,2022-11-25 17:25:00,163.374099,163.660003,163.374099,163.613998,293538.0
1669397400,0,2022-11-25 17:30:00,163.623306,163.699996,163.370101,163.449996,214373.0
1669397700,0,2022-11-25 17:35:00,163.460006,163.475799,163.240005,163.402404,228322.0
1669398000,0,2022-11-25 17:40:00,163.389999,163.520004,163.291793,163.494995,185461.0
1669398300,0,2022-11-25 17:45:00,163.5,163.550003,163.310104,163.399993,41373.0
1669645800,0,2022-11-28 14:30:00,160.259994,162.770004,160.050003,162.100006,1720945.0
1669646100,0,2022-11-28 14:35:00,162.130004,162.529998,161.509994,162.001602,583149.0
1669646400,0,2022-11-28 14:40:00,162.009994,163.029998,161.779998,163.000106,845767.0
1669646700,0,2022-11-28 14:45:00,163.0,163.570007,162.300003,162.671997,711106.0
1669647000,0,2022-11-28 14:50:00,162.654998,163.309997,162.259994,162.625,540954.0
1669647300,0,2022-11-28 14:55:00,162.61,163.139999,162.199996,163.044998,531602.0
1669647600,0,2022-11-28 15:00:00,162.979995,163.419998,162.649993,163.050003,421578.0
1669647900,0,2022-11-28 15:05:00,163.070007,163.089996,161.979995,162.306396,617338.0
1669648200,0,2022-11-28 15:10:00,162.328994,162.619995,161.800003,162.460006,514956.0
1669648500,0,2022-11-28 15:15:00,162.473297,162.473297,161.841003,161.919998,344931.0
1669648800,0,2022-11-28 15:20:00,161.899993,162.029998,161.149993,161.369903,525666.0
1669649100,0,2022-11-28 15:25:00,161.324996,161.429992,160.720001,161.119995,559849.0
1669649400,0,2022-11-28 15:30:00,161.080001,161.300003,160.852401,160.910003,408686.0
1669649700,0,2022-11-28 15:35:00,160.919998,161.320007,160.846099,161.1315,236426.0
1669650000,0,2022-11-28 15:40:00,161.100006,161.259994,160.990005,161.044998,215868.0
1669650300,0,2022-11-28 15:45:00,161.029998,161.240005,160.759994,160.899993,269711.0
1669650600,0,2022-11-28 15:50:00,160.949996,160.949996,160.3553,160.559997,377054.0
1669650900,0,2022-11-28 15:55:00,160.580001,161.039993,160.399993,160.449005,340517.0
1669651200,0,2022-11-28 16:00:00,160.429992,161.050003,160.389999,160.970001,400980.0
1669651500,0,2022-11-28 16:05:00,160.985,161.070007,160.399993,160.779998,287185.0
1669651800,0,2022-11-28 16:10:00,160.740097,161.029998,160.509994,160.929992,277002.0
1669652100,0,2022-11-28 16:15:00,160.938003,161.1996,160.86,160.880004,334192.0
1669652400,0,2022-11-28 16:20:00,160.86,161.229995,160.759994,161.125,244745.0
1669652700,0,2022-11-28 16:25:00,161.119995,161.219894,160.759994,160.910003,189384.0
1669653000,0,2022-11-28 16:30:00,160.910003,160.970001,160.61,160.649993,162026.0
1669653300,0,2022-11-28 16:35:00,160.660003,161.039993,160.570007,160.820007,214275.0
1669653600,0,2022-11-28 16:40:00,160.776,160.863998,160.560897,160.589996,189039.0
1669653900,0,2022-11-28 16:45:00,160.600006,160.940002,160.528793,160.899993,235471.0
1669654200,0,2022-11-28 16:50:00,160.880004,161.080001,160.820007,161.0,231043.0
1669654500,0,2022-11-28 16:55:00,161.000595,161.119995,160.869995,161.056106,185325.0
1669654800,0,2022-11-28 17:00:00,161.065002,161.229904,160.119995,160.662094,455237.0
1669655100,0,2022-11-28 17:05:00,160.660003,161.520004,160.289993,160.320007,414548.0
1669655400,0,2022-11-28 17:10:00,160.279998,160.399993,160.080001,160.300003,378209.0
1669655700,0,2022-11-28 17:15:00,160.279998,160.964797,160.240005,160.880004,300818.0
1669656000,0,2022-11-28 17:20:00,160.880004,161.089996,160.789993,160.857604,217109.0
1669656300,0,2022-11-28 17:25:00,160.86,161.029998,160.86,160.910003,143049.0
1669656600,0,2022-11-28 17:30:00,160.910003,161.220001,160.850006,161.100006,220509.0
1669656900,0,2022-11-28 17:35:00,161.089996,161.229003,161.020004,161.160003,194748.0
1669657200,0,2022-11-28 17:40:00,161.163696,161.240005,161.009994,161.11,158582.0
1669657500,0,2022-11-28 17:45:00,161.11,161.119995,160.649993,160.704101,235164.0
1669657800,0,2022-11-28 17:50:00,160.695007,160.740005,160.11,160.185501,333885.0
1669658100,0,2022-11-28 17:55:00,160.190002,160.431793,160.139999,160.197998,291630.0
1669658400,0,2022-11-28 18:00:00,160.199996,160.479995,160.088806,160.467407,194574.0
1669658700,0,2022-11-28 18:05:00,160.455001,160.490005,160.309997,160.380096,142498.0
1669659000,0,2022-11-28 18:10:00,160.388198,160.589996,160.220001,160.526,225424.0
1669659300,0,2022-11-28 18:15:00,160.513198,160.550003,160.36,160.520004,112910.0
1669659600,0,2022-11-28 18:20:00,160.520004,160.710006,160.449996,160.690002,173641.0
1669659900,0,2022-11-28 18:25:00,160.699996,160.710006,160.559997,160.639999,145096.0
1669660200,0,2022-11-28 18:30:00,160.639999,160.710006,160.369995,160.369995,178150.0
1669660500,0,2022-11-28 18:35:00,160.370498,160.639892,160.25,160.550003,195798.0
1669660800,0,2022-11-28 18:40:00,160.520004,160.570007,160.25,160.267501,160572.0
1669661100,0,2022-11-28 18:45:00,160.259994,160.320007,160.100006,160.169998,183174.0
1669661400,0,2022-11-28 18:50:00,160.160003,160.330001,159.839996,159.955001,323054.0
1669661700,0,2022-11-28 18:55:00,159.940002,159.979995,159.520004,159.619995,300932.0
1669662000,0,2022-11-28 19:00:00,159.600006,159.7789,159.490005,159.600006,270718.0
1669662300,0,2022-11-28 19:05:00,159.61,159.710006,159.242095,159.289596,199023.0
1669662600,0,2022-11-28 19:10:00,159.294998,159.329895,159.009994,159.009994,245477.0
1669662900,0,2022-11-28 19:15:00,159.018798,159.240005,158.960006,159.190002,233282.0
1669663200,0,2022-11-28 19:20:00,159.190002,159.309997,159.119995,159.199996,224457.0
1669663500,0,2022-11-28 19:25:00,159.227996,159.380004,159.035003,159.058395,197354.0
1669663800,0,2022-11-28 19:30:00,159.059997,159.239898,158.820007,159.210006,263460.0
1669664100,0,2022-11-28 19:35:00,159.210006,159.259994,159.039993,159.089996,181855.0
1669664400,0,2022-11-28 19:40:00,159.080001,159.240005,159.0,159.200103,215868.0
1669664700,0,2022-11-28 19:45:00,159.199996,159.240005,159.020004,159.169998,186626.0
1669665000,0,2022-11-28 19:50:00,159.179992,159.320007,159.100097,159.242004,187938.0
1669665300,0,2022-11-28 19:55:00,159.240005,159.350006,159.029998,159.039993,229777.0
1669665600,0,2022-11-28 20:00:00,159.050003,159.185501,158.929992,159.059997,223098.0
1669665900,0,2022-11-28 20:05:00,159.059997,159.059997,158.630004,158.649993,323396.0
1669666200,0,2022-11-28 20:10:00,158.660003,158.679992,158.210006,158.276,335644.0
1669666500,0,2022-11-28 20:15:00,158.2751,158.3199,158.160003,158.210006,250785.0
1669666800,0,2022-11-28 20:20:00,158.210006,158.320007,157.751205,157.764999,472989.0
1669667100,0,2022-11-28 20:25:00,157.764999,157.850006,157.550003,157.731201,402144.0
1669667400,0,2022-11-28 20:30:00,157.740005,157.740005,157.320007,157.445007,447003.0
1669667700,0,2022-11-28 20:35:00,157.449996,157.699996,157.25,157.36,452102.0
1669668000,0,2022-11-28 20:40:00,157.369995,158.119995,157.311294,158.035003,479519.0
1669668300,0,2022-11-28 20:45:00,158.035003,158.100006,157.679992,157.735,439481.0
1669668600,0,2022-11-28 20:50:00,157.75,158.649993,157.75,158.649993,748674.0
1669668900,0,2022-11-28 20:55:00,158.649993,158.654998,158.152404,158.285003,1066344.0
1669732200,0,2022-11-29 14:30:00,158.270004,158.330001,156.940002,157.801193,1628154.0
1669732500,0,2022-11-29 14:35:00,157.779998,157.889892,156.86,157.320007,715273.0
1669732800,0,2022-11-29 14:40:00,157.330001,158.039993,156.940002,157.130004,604552.0
1669733100,0,2022-11-29 14:45:00,157.119995,158.039901,156.830001,157.748901,652648.0
1669733400,0,2022-11-29 14:50:00,157.75,157.970001,157.411697,157.799301,411043.0
1669733700,0,2022-11-29 14:55:00,157.770004,157.904998,157.270095,157.654998,409827.0
1669734000,0,2022-11-29 15:00:00,157.649993,158.599899,157.559997,158.018997,655771.0
1669734300,0,2022-11-29 15:05:00,158.020004,158.740005,157.919998,158.519897,723643.0
1669734600,0,2022-11-29 15:10:00,158.520004,158.6893,157.449996,157.520004,685645.0
1669734900,0,2022-11-29 15:15:00,157.529998,158.219894,157.460006,157.929992,465730.0
1669735200,0,2022-11-29 15:20:00,157.940002,158.414596,157.940002,158.259994,366752.0
1669735500,0,2022-11-29 15:25:00,158.279998,158.744995,158.113098,158.728607,480018.0
1669735800,0,2022-11-29 15:30:00,158.720001,158.929992,158.229995,158.284301,456549.0
1669736100,0,2022-11-29 15:35:00,158.263305,158.910003,158.029998,158.889999,537714.0
1669736400,0,2022-11-29 15:40:00,158.850006,159.315002,158.830307,159.100006,571887.0
1669736700,0,2022-11-29 15:45:00,159.089996,159.240005,158.800003,159.119995,394490.0
1669737000,0,2022-11-29 15:50:00,159.130004,159.320007,158.25,158.268295,463494.0
1669737300,0,2022-11-29 15:55:00,158.251007,158.410003,157.720001,157.7686,404705.0
1669737600,0,2022-11-29 16:00:00,157.770004,157.839904,156.284103,156.369903,690157.0
1669737900,0,2022-11-29 16:05:00,156.395004,156.570007,155.440002,155.449996,647023.0
1669738200,0,2022-11-29 16:10:00,155.449996,155.835006,155.309997,155.800003,510423.0
1669738500,0,2022-11-29 16:15:00,155.784194,155.910003,155.220001,155.389999,464741.0
1669738800,0,2022-11-29 16:20:00,155.396606,155.970001,155.199996,155.910003,512175.0
1669739100,0,2022-11-29 16:25:00,155.919998,156.160003,155.730392,156.059997,380723.0
1669739400,0,2022-11-29 16:30:00,156.020004,156.270004,155.789993,156.210006,315280.0
1669739700,0,2022-11-29 16:35:00,156.210006,156.599899,156.100006,156.539993,308519.0
1669740000,0,2022-11-29 16:40:00,156.539993,156.820007,156.430099,156.714004,342801.0
1669740300,0,2022-11-29 16:45:00,156.690002,156.759994,156.490005,156.698898,249136.0
1669740600,0,2022-11-29 16:50:00,156.705505,156.869995,156.210006,156.86,322672.0
1669740900,0,2022-11-29 16:55:00,156.840103,157.080001,156.789993,157.009994,318010.0
1669741200,0,2022-11-29 17:00:00,157.020004,157.240005,156.86,157.111206,339347.0
1669741500,0,2022-11-29 17:05:00,157.11,157.270004,156.910095,156.930404,210991.0
1669741800,0,2022-11-29 17:10:00,156.929992,157.050003,156.630004,156.86,243603.0
1669742100,0,2022-11-29 17:15:00,156.86,156.990005,156.399993,156.979995,317477.0
1669742400,0,2022-11-29 17:20:00,156.979995,157.039993,156.570007,156.570007,216759.0
1669742700,0,2022-11-29 17:25:00,156.580398,156.75,156.429992,156.494995,183511.0
1669743000,0,2022-11-29 17:30:00,156.494995,156.75,156.350006,156.600006,152029.0
1669743300,0,2022-11-29 17:35:00,156.619995,157.210006,156.449996,157.047897,338901.0
1669743600,0,2022-11-29 17:40:00,157.039993,157.300003,157.010192,157.160003,223992.0
1669743900,0,2022-11-29 17:45:00,157.140106,157.25,156.789993,156.880096,183757.0
1669744200,0,2022-11-29 17:50:00,156.899993,157.114593,156.789993,156.855499,153225.0
1669744500,0,2022-11-29 17:55:00,156.869995,157.190002,156.832702,156.910507,335186.0
1669744800,0,2022-11-29 18:00:00,156.910003,157.038101,156.580001,156.720001,229022.0
1669745100,0,2022-11-29 18:05:00,156.690002,156.869995,156.600006,156.764999,141845.0
1669745400,0,2022-11-29 18:10:00,156.779998,157.169998,156.779998,157.050003,228763.0
1669745700,0,2022-11-29 18:15:00,157.029998,157.086502,156.440093,156.520004,262577.0
1669746000,0,2022-11-29 18:20:00,156.576599,156.585006,156.320007,156.379394,218296.0
1669746300,0,2022-11-29 18:25:00,156.364105,156.369995,155.880004,155.880004,337744.0
1669746600,0,2022-11-29 18:30:00,155.889999,156.070007,155.809997,156.0,281491.0
1669746900,0,2022-11-29 18:35:00,156.009902,156.130004,155.919998,156.094299,217924.0
1669747200,0,2022-11-29 18:40:00,156.119995,156.339996,156.089996,156.304992,254915.0
1669747500,0,2022-11-29 18:45:00,156.304992,156.619995,156.294403,156.451004,339927.0
1669747800,0,2022-11-29 18:50:00,156.479995,156.690002,156.36,156.669906,183209.0
1669748100,0,2022-11-29 18:55:00,156.660598,156.820007,156.580001,156.740005,239310.0
1669748400,0,2022-11-29 19:00:00,156.744995,157.470001,156.729995,157.369995,360691.0
1669748700,0,2022-11-29 19:05:00,157.380004,157.429992,157.130004,157.274795,235782.0
1669749000,0,2022-11-29 19:10:00,157.260101,157.380004,157.029998,157.125,178514.0
1669749300,0,2022-11-29 19:15:00,157.139999,157.25,156.960006,156.999893,162047.0
1669749600,0,2022-11-29 19:20:00,157.0,157.099899,156.649993,156.714202,195582.0
1669749900,0,2022-11-29 19:25:00,156.709899,156.767105,156.460006,156.505004,263883.0
1669750200,0,2022-11-29 19:30:00,156.529998,156.580001,156.330001,156.429397,240545.0
1669750500,0,2022-11-29 19:35:00,156.419998,156.509902,156.220001,156.481903,186053.0
1669750800,0,2022-11-29 19:40:00,156.485,156.639999,156.25,156.365005,195317.0
1669751100,0,2022-11-29 19:45:00,156.343002,156.370498,156.130004,156.229995,161422.0
1669751400,0,2022-11-29 19:50:00,156.229995,156.419906,156.169998,156.279998,184108.0
1669751700,0,2022-11-29 19:55:00,156.279998,156.656005,156.260101,156.6315,223848.0
1669752000,0,2022-11-29 20:00:00,156.61,156.779998,156.25,156.271499,312864.0
1669752300,0,2022-11-29 20:05:00,156.279998,156.729995,156.279998,156.660003,211157.0
1669752600,0,2022-11-29 20:10:00,156.662796,156.662796,156.2901,156.345001,181582.0
1669752900,0,2022-11-29 20:15:00,156.350006,156.649993,156.331298,156.377502,225125.0
1669753200,0,2022-11-29 20:20:00,156.369995,156.669998,156.050003,156.100006,346045.0
1669753500,0,2022-11-29 20:25:00,156.130004,156.395004,155.970001,156.282806,290759.0
1669753800,0,2022-11-29 20:30:00,156.300003,156.990005,156.300003,156.770004,472399.0
1669754100,0,2022-11-29 20:35:00,156.770004,156.800003,156.339996,156.520004,304260.0
1669754400,0,2022-11-29 20:40:00,156.5,156.720001,156.384201,156.386001,321274.0
1669754700,0,2022-11-29 20:45:00,156.380004,156.440002,156.080001,156.320007,403768.0
1669755000,0,2022-11-29 20:50:00,156.339996,156.489898,156.059997,156.259902,517688.0
1669755300,0,2022-11-29 20:55:00,156.214996,156.550003,156.208892,156.369995,662556.0
1669818600,0,2022-11-30 14:30:00,156.970001,159.619995,156.5,159.389999,1650413.0
1669818900,0,2022-11-30 14:35:00,159.404296,159.789993,158.712203,159.399505,962362.0
1669819200,0,2022-11-30 14:40:00,159.369995,159.389999,158.220001,158.699996,694481.0
1669819500,0,2022-11-30 14:45:00,158.699996,158.889999,157.520004,157.646804,590838.0
1669819800,0,2022-11-30 14:50:00,157.679992,158.0,156.630004,156.929992,708630.0
1669820100,0,2022-11-30 14:55:00,156.919998,157.169998,156.619995,156.869995,519955.0
1669820400,0,2022-11-30 15:00:00,156.940002,157.059997,155.970001,156.940002,679932.0
1669820700,0,2022-11-30 15:05:00,156.945007,157.669998,156.800003,157.475006,616813.0
1669821000,0,2022-11-30 15:10:00,157.479995,157.675796,157.160003,157.339996,422808.0
1669821300,0,2022-11-30 15:15:00,157.309997,157.559997,157.009994,157.529998,339656.0
1669821600,0,2022-11-30 15:20:00,157.520004,158.149993,157.340103,158.050003,513255.0
1669821900,0,2022-11-30 15:25:00,158.050003,158.199996,157.529998,158.114593,450194.0
1669822200,0,2022-11-30 15:30:00,158.139999,158.339996,157.529006,157.779998,440739.0
1669822500,0,2022-11-30 15:35:00,157.764999,158.020004,157.520004,157.679992,343775.0
1669822800,0,2022-11-30 15:40:00,157.669998,158.059997,157.590301,157.821304,305419.0
1669823100,0,2022-11-30 15:45:00,157.835006,157.835006,157.020004,157.389999,536482.0
1669823400,0,2022-11-30 15:50:00,157.350006,157.449996,157.199996,157.214996,264630.0
1669823700,0,2022-11-30 15:55:00,157.199996,157.696792,157.199996,157.539993,384126.0
1669824000,0,2022-11-30 16:00:00,157.570007,157.991897,157.440002,157.547897,377704.0
1669824300,0,2022-11-30 16:05:00,157.699996,158.529998,157.649993,158.408905,632858.0
1669824600,0,2022-11-30 16:10:00,158.422897,158.580001,158.119995,158.414993,357754.0
1669824900,0,2022-11-30 16:15:00,158.410003,158.729995,158.190002,158.369995,301861.0
1669825200,0,2022-11-30 16:20:00,158.350296,158.479904,158.029998,158.100006,234269.0
1669825500,0,2022-11-30 16:25:00,158.076202,158.25,157.940002,157.960006,246529.0
1669825800,0,2022-11-30 16:30:00,157.973098,158.650695,157.679092,158.509994,398952.0
1669826100,0,2022-11-30 16:35:00,158.520004,158.839996,158.350006,158.820007,396288.0
1669826400,0,2022-11-30 16:40:00,158.809997,159.089996,158.649993,158.805496,347722.0
1669826700,0,2022-11-30 16:45:00,158.787002,159.0,158.630004,158.734405,265490.0
1669827000,0,2022-11-30 16:50:00,158.742492,159.245498,158.644805,158.646301,319566.0
1669827300,0,2022-11-30 16:55:00,158.669998,158.949996,158.479995,158.738098,316475.0
1669827600,0,2022-11-30 17:00:00,158.753204,159.050003,158.679992,158.690002,262940.0
1669827900,0,2022-11-30 17:05:00,158.679992,158.699996,157.990005,158.11,295138.0
1669828200,0,2022-11-30 17:10:00,158.11,158.240005,157.812194,157.869995,202507.0
1669828500,0,2022-11-30 17:15:00,157.86,157.880004,157.160003,157.262695,315963.0
1669828800,0,2022-11-30 17:20:00,157.210006,157.279998,156.919998,157.175003,453062.0
1669829100,0,2022-11-30 17:25:00,157.190002,157.229995,157.039993,157.130996,177678.0
1669829400,0,2022-11-30 17:30:00,157.130004,157.179992,156.919998,157.058898,229149.0
1669829700,0,2022-11-30 17:35:00,157.065002,157.065002,156.652694,156.859405,292779.0
1669830000,0,2022-11-30 17:40:00,156.839996,157.25,156.740005,157.059997,427193.0
1669830300,0,2022-11-30 17:45:00,157.0634,157.266403,157.0,157.25,257720.0
1669830600,0,2022-11-30 17:50:00,157.25,157.690002,157.229995,157.589996,238916.0
1669830900,0,2022-11-30 17:55:00,157.580001,157.669998,157.470001,157.5802,212711.0
1669831200,0,2022-11-30 18:00:00,157.580001,157.785003,157.5,157.75,220982.0
1669831500,0,2022-11-30 18:05:00,157.75,158.024993,157.658905,157.990005,190993.0
1669831800,0,2022-11-30 18:10:00,158.019897,158.389495,157.899993,158.210006,254313.0
1669832100,0,2022-11-30 18:15:00,158.214996,158.300003,157.929992,157.964996,249877.0
1669832400,0,2022-11-30 18:20:00,157.940002,158.139999,157.820007,157.914993,202903.0
1669832700,0,2022-11-30 18:25:00,157.959396,158.130004,157.925003,158.100006,112470.0
1669833000,0,2022-11-30 18:30:00,158.100006,159.979995,157.300003,158.960006,1153656.0
1669833300,0,2022-11-30 18:35:00,159.024993,161.25,158.957199,160.86,1051042.0
1669833600,0,2022-11-30 18:40:00,160.889999,161.259994,159.910003,160.350006,762066.0
1669833900,0,2022-11-30 18:45:00,160.352203,160.75,159.169998,160.259994,989662.0
1669834200,0,2022-11-30 18:50:00,160.235,160.754699,159.963195,160.460006,496719.0
1669834500,0,2022-11-30 18:55:00,160.469894,162.0,160.369995,161.720001,821484.0
1669834800,0,2022-11-30 19:00:00,161.755004,162.75,161.679992,162.470001,1271452.0
1669835100,0,2022-11-30 19:05:00,162.529907,163.479995,162.505004,162.979995,1103170.0
1669835400,0,2022-11-30 19:10:00,162.929992,164.029998,162.850006,164.009994,1309423.0
1669835700,0,2022-11-30 19:15:00,164.0,165.449996,163.809997,165.303207,1107610.0
1669836000,0,2022-11-30 19:20:00,165.285003,165.539993,164.460006,164.804992,921858.0
1669836300,0,2022-11-30 19:25:00,164.789993,165.380004,164.279998,164.712493,830902.0
1669836600,0,2022-11-30 19:30:00,164.729995,164.990005,163.970001,164.449996,872649.0
1669836900,0,2022-11-30 19:35:00,164.440002,164.639999,163.660598,163.905502,663142.0
1669837200,0,2022-11-30 19:40:00,163.919998,164.159896,163.5,163.61,526446.0
1669837500,0,2022-11-30 19:45:00,163.619995,164.162094,163.539993,164.146194,505086.0
1669837800,0,2022-11-30 19:50:00,164.169998,164.580001,163.800003,163.979995,564666.0
1669838100,0,2022-11-30 19:55:00,163.979995,164.559997,163.720001,164.559997,420348.0
1669838400,0,2022-11-30 20:00:00,164.539993,164.910003,164.279998,164.839996,516002.0
1669838700,0,2022-11-30 20:05:00,164.865005,165.169006,164.679992,165.130004,602678.0
1669839000,0,2022-11-30 20:10:00,165.119995,165.220001,164.934997,165.160003,515831.0
1669839300,0,2022-11-30 20:15:00,165.142303,165.800003,165.029998,165.655899,781616.0
1669839600,0,2022-11-30 20:20:00,165.669998,166.410003,165.630004,166.050094,788080.0
1669839900,0,2022-11-30 20:25:00,166.057098,166.869995,165.979995,166.860504,817863.0
1669840200,0,2022-11-30 20:30:00,166.86,167.639999,166.679992,167.535003,1133830.0
1669840500,0,2022-11-30 20:35:00,167.520004,167.570007,166.699996,167.020004,929328.0
1669840800,0,2022-11-30 20:40:00,167.005004,167.36,166.710006,167.210006,795163.0
1669841100,0,2022-11-30 20:45:00,167.210006,167.649993,167.059997,167.299896,921555.0
1669841400,0,2022-11-30 20:50:00,167.300003,168.410003,167.139999,168.080001,1878416.0
1669841700,0,2022-11-30 20:55:00,168.070007,169.300003,168.059997,169.259994,3149078.0
1669905000,0,2022-12-01 14:30:00,169.11,170.339904,168.880004,169.779998,2338925.0
1669905300,0,2022-12-01 14:35:00,169.789993,171.080001,168.856292,169.029998,1220166.0
1669905600,0,2022-12-01 14:40:00,168.994995,169.539993,168.408996,169.320007,860113.0
1669905900,0,2022-12-01 14:45:00,169.368606,170.288696,169.305496,169.970001,1543815.0
1669906200,0,2022-12-01 14:50:00,169.970001,170.75,169.820007,170.699996,943416.0
1669906500,0,2022-12-01 14:55:00,170.710006,172.169998,170.705001,171.624404,1302233.0
1669906800,0,2022-12-01 15:00:00,171.639999,172.059997,169.820007,170.179901,1060163.0
1669907100,0,2022-12-01 15:05:00,170.11,170.729995,168.661499,168.940002,870976.0
1669907400,0,2022-12-01 15:10:00,169.0,169.490005,167.25,167.258605,1025481.0
1669907700,0,2022-12-01 15:15:00,167.259994,167.789993,166.350006,166.75,1097095.0
1669908000,0,2022-12-01 15:20:00,166.770004,167.589996,166.589996,167.227493,670193.0
1669908300,0,2022-12-01 15:25:00,167.220001,168.089996,167.070007,167.440002,557532.0
1669908600,0,2022-12-01 15:30:00,167.479507,168.330001,166.929992,168.199996,576470.0
1669908900,0,2022-12-01 15:35:00,168.210006,168.539993,167.888397,168.380004,482783.0
1669909200,0,2022-12-01 15:40:00,168.369995,168.669998,167.949996,168.479995,396174.0
1669909500,0,2022-12-01 15:45:00,168.485,169.5,168.291305,169.498992,616606.0
1669909800,0,2022-12-01 15:50:00,169.460006,170.108001,169.369995,169.729598,614481.0
1669910100,0,2022-12-01 15:55:00,169.679992,170.729995,169.61,170.720001,670500.0
1669910400,0,2022-12-01 16:00:00,170.740005,171.0,170.539993,170.845001,672754.0
1669910700,0,2022-12-01 16:05:00,170.845001,170.889999,169.965499,170.509994,470781.0
1669911000,0,2022-12-01 16:10:00,170.479995,170.527404,169.660003,169.925003,395640.0
1669911300,0,2022-12-01 16:15:00,169.919998,169.999801,169.156295,169.260101,1599044.0
1669911600,0,2022-12-01 16:20:00,169.273696,169.979995,169.25,169.760192,492342.0
1669911900,0,2022-12-01 16:25:00,169.770004,169.984893,169.300003,169.520004,426370.0
1669912200,0,2022-12-01 16:30:00,169.520004,170.539993,169.509994,170.490005,450741.0
1669912500,0,2022-12-01 16:35:00,170.529998,170.899993,170.151504,170.600006,514071.0
1669912800,0,2022-12-01 16:40:00,170.630004,170.960006,170.529998,170.589996,422839.0
1669913100,0,2022-12-01 16:45:00,170.580001,171.0,169.908203,169.922195,492904.0
1669913400,0,2022-12-01 16:50:00,169.960006,170.539993,169.604995,170.270004,309898.0
1669913700,0,2022-12-01 16:55:00,170.279998,170.869995,170.130004,170.570007,330263.0
1669914000,0,2022-12-01 17:00:00,170.600006,170.720001,169.561294,169.740005,394305.0
1669914300,0,2022-12-01 17:05:00,169.736999,169.940002,169.481994,169.810104,282174.0
1669914600,0,2022-12-01 17:10:00,169.830001,170.36,169.6893,170.139999,339707.0
1669914900,0,2022-12-01 17:15:00,170.130004,170.479995,170.035003,170.120101,313794.0
1669915200,0,2022-12-01 17:20:00,170.139999,170.809997,170.135894,170.739898,362579.0
1669915500,0,2022-12-01 17:25:00,170.740005,171.270004,170.685897,171.080001,615518.0
1669915800,0,2022-12-01 17:30:00,171.089996,171.559997,171.054504,171.054504,472390.0
1669916100,0,2022-12-01 17:35:00,171.070007,171.189193,170.940002,170.990005,289451.0
1669916400,0,2022-12-01 17:40:00,171.009994,171.149993,170.715499,171.027603,329941.0
1669916700,0,2022-12-01 17:45:00,171.029998,171.270004,170.509994,170.600006,443677.0
1669917000,0,2022-12-01 17:50:00,170.600494,171.069793,170.589996,170.75,280113.0
1669917300,0,2022-12-01 17:55:00,170.75,171.100006,170.520004,171.070007,258582.0
1669917600,0,2022-12-01 18:00:00,171.100006,171.399993,170.949996,171.360504,331532.0
1669917900,0,2022-12-01 18:05:00,171.36,171.880004,171.309997,171.750503,454195.0
1669918200,0,2022-12-01 18:10:00,171.759994,172.0,171.690002,171.934997,435604.0
1669918500,0,2022-12-01 18:15:00,171.929992,171.955001,170.929992,170.960006,551636.0
1669918800,0,2022-12-01 18:20:00,170.979995,171.320007,170.880004,171.270004,326808.0
1669919100,0,2022-12-01 18:25:00,171.289993,171.501998,171.25,171.382797,282797.0
1669919400,0,2022-12-01 18:30:00,171.369995,171.940002,171.330001,171.809997,504464.0
1669919700,0,2022-12-01 18:35:00,171.809997,172.149993,171.630004,171.960006,552884.0
1669920000,0,2022-12-01 18:40:00,171.990005,172.320007,171.960006,172.289901,489877.0
1669920300,0,2022-12-01 18:45:00,172.279998,172.335006,171.7303,172.139007,343850.0
1669920600,0,2022-12-01 18:50:00,172.130004,172.160003,171.5,171.599899,315536.0
1669920900,0,2022-12-01 18:55:00,171.609893,172.039993,171.509994,171.979995,347228.0
1669921200,0,2022-12-01 19:00:00,171.979995,172.039993,171.429992,171.440002,315484.0
1669921500,0,2022-12-01 19:05:00,171.449996,171.841705,171.25,171.565002,382883.0
1669921800,0,2022-12-01 19:10:00,171.568206,171.740005,171.369995,171.5914,277347.0
1669922100,0,2022-12-01 19:15:00,171.582305,171.709594,171.190093,171.270004,298561.0
1669922400,0,2022-12-01 19:20:00,171.259994,171.529998,171.203704,171.5,258139.0
1669922700,0,2022-12-01 19:25:00,171.526,171.740005,171.059997,171.660003,481104.0
1669923000,0,2022-12-01 19:30:00,171.651596,171.880004,171.520095,171.830001,343663.0
1669923300,0,2022-12-01 19:35:00,171.830001,171.856399,171.619995,171.785003,232142.0
1669923600,0,2022-12-01 19:40:00,171.779998,172.0,171.539993,171.539993,337810.0
1669923900,0,2022-12-01 19:45:00,171.550003,172.100006,171.520095,172.078704,334776.0
1669924200,0,2022-12-01 19:50:00,172.080001,172.309997,171.929992,172.149993,444921.0
1669924500,0,2022-12-01 19:55:00,172.139999,172.190002,171.800003,172.169906,409512.0
1669924800,0,2022-12-01 20:00:00,172.160003,172.289993,171.940002,172.139999,337063.0
1669925100,0,2022-12-01 20:05:00,172.130004,172.649993,172.089996,172.556793,507517.0
1669925400,0,2022-12-01 20:10:00,172.559997,172.560104,172.149993,172.210006,398985.0
1669925700,0,2022-12-01 20:15:00,172.199996,172.5,171.820007,172.029998,530274.0
1669926000,0,2022-12-01 20:20:00,172.020004,172.149993,171.830001,172.130004,349648.0
1669926300,0,2022-12-01 20:25:00,172.131195,172.270004,171.919998,172.070007,373243.0
1669926600,0,2022-12-01 20:30:00,172.059997,172.5,172.050003,172.389999,498009.0
1669926900,0,2022-12-01 20:35:00,172.389999,172.570007,172.240005,172.470001,405269.0
1669927200,0,2022-12-01 20:40:00,172.479995,172.550003,171.994995,172.460006,641043.0
1669927500,0,2022-12-01 20:45:00,172.460006,172.479995,171.509994,171.789993,549716.0
1669927800,0,2022-12-01 20:50:00,171.800003,172.490005,171.800003,172.0,869716.0
1669928100,0,2022-12-01 20:55:00,171.990005,171.990005,171.270004,171.330001,1328315.0
1669991400,0,2022-12-02 14:30:00,166.589996,168.080001,166.130096,167.419998,2783425.0
1669991700,0,2022-12-02 14:35:00,167.389999,167.910003,166.970001,167.615005,734050.0
1669992000,0,2022-12-02 14:40:00,167.580001,168.039993,166.830001,167.020004,887608.0
1669992300,0,2022-12-02 14:45:00,167.050003,167.080001,164.929992,165.4626,1438708.0
1669992600,0,2022-12-02 14:50:00,165.419998,165.879898,164.449996,164.740005,1007531.0
1669992900,0,2022-12-02 14:55:00,164.740005,166.190002,164.669998,165.449996,1122323.0
1669993200,0,2022-12-02 15:00:00,165.440002,166.229995,165.169998,165.589996,776490.0
1669993500,0,2022-12-02 15:05:00,165.619995,166.100006,165.039993,165.380004,799888.0
1669993800,0,2022-12-02 15:10:00,165.369995,166.839996,165.339996,166.429992,869814.0
1669994100,0,2022-12-02 15:15:00,166.479904,166.850006,166.259994,166.580001,693591.0
1669994400,0,2022-12-02 15:20:00,166.550003,166.846801,166.059997,166.539993,485099.0
1669994700,0,2022-12-02 15:25:00,166.559997,167.0,165.899993,166.240005,583690.0
1669995000,0,2022-12-02 15:30:00,166.25,166.600006,165.710006,166.580001,486781.0
1669995300,0,2022-12-02 15:35:00,166.529998,166.550003,164.990005,165.380004,739535.0
1669995600,0,2022-12-02 15:40:00,165.36,166.524993,165.320007,166.279998,539971.0
1669995900,0,2022-12-02 15:45:00,166.25,166.460006,165.850006,166.169998,342335.0
1669996200,0,2022-12-02 15:50:00,166.169998,166.490005,165.850006,166.240005,324700.0
1669996500,0,2022-12-02 15:55:00,166.240005,166.25,165.660095,165.854995,316238.0
1669996800,0,2022-12-02 16:00:00,165.850006,166.039993,165.350006,165.820007,467875.0
1669997100,0,2022-12-02 16:05:00,165.818801,166.2294,165.800003,166.070007,284726.0
1669997400,0,2022-12-02 16:10:00,166.130004,166.175003,165.720001,165.899993,276637.0
1669997700,0,2022-12-02 16:15:00,165.929992,166.139999,165.75,166.009994,228493.0
1669998000,0,2022-12-02 16:20:00,165.990005,166.899993,165.951995,166.86,399159.0
1669998300,0,2022-12-02 16:25:00,166.86,167.229995,166.620101,166.910003,1275686.0
1669998600,0,2022-12-02 16:30:00,166.929992,166.990005,166.570007,166.929901,291861.0
1669998900,0,2022-12-02 16:35:00,166.914993,167.050003,166.619995,166.849304,260691.0
1669999200,0,2022-12-02 16:40:00,166.820007,167.449996,166.770294,167.330001,471589.0
1669999500,0,2022-12-02 16:45:00,167.339996,167.710006,167.119995,167.130096,430667.0
1669999800,0,2022-12-02 16:50:00,167.179992,167.25,166.823394,167.024993,307784.0
1670000100,0,2022-12-02 16:55:00,167.009994,167.330001,166.736602,166.789993,210633.0
1670000400,0,2022-12-02 17:00:00,166.835006,167.050003,166.669998,166.860702,189356.0
1670000700,0,2022-12-02 17:05:00,166.820007,167.119598,166.580001,166.764999,208397.0
1670001000,0,2022-12-02 17:10:00,166.759994,167.399993,166.756103,167.399993,253943.0
1670001300,0,2022-12-02 17:15:00,167.369995,167.379898,167.029006,167.210006,238228.0
1670001600,0,2022-12-02 17:20:00,167.199996,167.259994,166.899993,166.960006,195986.0
1670001900,0,2022-12-02 17:25:00,166.970001,166.990005,166.25,166.279998,288632.0
1670002200,0,2022-12-02 17:30:00,166.295104,166.829895,166.270004,166.779998,290627.0
1670002500,0,2022-12-02 17:35:00,166.770004,166.779998,166.139999,166.254898,238192.0
1670002800,0,2022-12-02 17:40:00,166.229995,166.300003,165.949996,166.080001,263856.0
1670003100,0,2022-12-02 17:45:00,166.074996,166.380004,166.002807,166.264999,165476.0
1670003400,0,2022-12-02 17:50:00,166.263305,166.389999,166.139999,166.262405,132276.0
1670003700,0,2022-12-02 17:55:00,166.289993,166.419998,165.914993,166.050003,174727.0
1670004000,0,2022-12-02 18:00:00,166.080001,166.448501,165.710098,165.830001,326772.0
1670004300,0,2022-12-02 18:05:00,165.800003,165.804992,165.509994,165.559997,273654.0
1670004600,0,2022-12-02 18:10:00,165.561004,166.039993,165.460006,165.895004,253729.0
1670004900,0,2022-12-02 18:15:00,165.889999,166.25,165.800003,166.089996,189893.0
1670005200,0,2022-12-02 18:20:00,166.088394,166.239898,165.970092,166.139999,132657.0
1670005500,0,2022-12-02 18:25:00,166.139999,166.759994,165.986206,166.514999,295638.0
1670005800,0,2022-12-02 18:30:00,166.490005,166.617599,166.350006,166.479995,171274.0
1670006100,0,2022-12-02 18:35:00,166.479995,166.649993,166.339996,166.566192,147057.0
1670006400,0,2022-12-02 18:40:00,166.61,166.889892,166.61,166.699996,184191.0
1670006700,0,2022-12-02 18:45:00,166.690002,166.899993,166.600006,166.800292,155097.0
1670007000,0,2022-12-02 18:50:00,166.789993,166.979995,166.690002,166.789901,145548.0
1670007300,0,2022-12-02 18:55:00,166.779998,166.869094,166.61,166.820098,167471.0
1670007600,0,2022-12-02 19:00:00,166.830596,167.080001,166.830001,166.949996,262876.0
1670007900,0,2022-12-02 19:05:00,166.970001,166.970001,166.420196,166.494995,290693.0
1670008200,0,2022-12-02 19:10:00,166.470001,166.699996,166.330001,166.699996,200871.0
1670008500,0,2022-12-02 19:15:00,166.707199,166.889801,166.660003,166.740005,177046.0
1670008800,0,2022-12-02 19:20:00,166.75,167.009994,166.470001,166.940002,247814.0
1670009100,0,2022-12-02 19:25:00,166.960006,167.089996,166.875,167.009994,227955.0
1670009400,0,2022-12-02 19:30:00,167.009994,167.220001,166.820007,167.169998,248259.0
1670009700,0,2022-12-02 19:35:00,167.190002,167.470001,167.139999,167.350097,360140.0
1670010000,0,2022-12-02 19:40:00,167.339996,167.379898,167.199996,167.199996,253440.0
1670010300,0,2022-12-02 19:45:00,167.199996,167.699996,167.080001,167.660003,346997.0
1670010600,0,2022-12-02 19:50:00,167.660003,167.75,167.5,167.699996,319803.0
1670010900,0,2022-12-02 19:55:00,167.699996,168.210006,167.660003,168.160003,541323.0
1670011200,0,2022-12-02 20:00:00,168.169998,168.619995,168.009994,168.389999,591428.0
1670011500,0,2022-12-02 20:05:00,168.389999,169.029998,168.220001,168.789993,672691.0
1670011800,0,2022-12-02 20:10:00,168.794998,169.300003,168.619995,169.074996,625451.0
1670012100,0,2022-12-02 20:15:00,169.067596,169.325698,168.839996,169.095001,533036.0
1670012400,0,2022-12-02 20:20:00,169.099105,169.130004,168.479995,168.554306,454915.0
1670012700,0,2022-12-02 20:25:00,168.570007,168.720001,168.300003,168.550003,403622.0
1670013000,0,2022-12-02 20:30:00,168.529998,168.619995,167.869995,167.964996,419968.0
1670013300,0,2022-12-02 20:35:00,167.949996,168.050003,167.399993,167.889999,552049.0
1670013600,0,2022-12-02 20:40:00,167.895004,167.910003,167.520004,167.626296,416069.0
1670013900,0,2022-12-02 20:45:00,167.580001,167.692596,167.330001,167.649993,383177.0
1670014200,0,2022-12-02 20:50:00,167.649993,168.529998,167.5,168.445007,724082.0
1670014500,0,2022-12-02 20:55:00,168.440002,168.850006,167.729995,168.830001,1180173.0
1670250600,0,2022-12-05 14:30:00,166.789993,168.259994,166.389999,167.869995,2319933.0
1670250900,0,2022-12-05 14:35:00,167.875,168.300003,167.199996,167.419998,624014.0
1670251200,0,2022-12-05 14:40:00,167.399993,167.830001,166.550003,167.520004,559257.0
1670251500,0,2022-12-05 14:45:00,167.554992,168.289993,167.410003,168.139892,1199319.0
1670251800,0,2022-12-05 14:50:00,168.100097,168.449996,167.960006,168.270004,578703.0
1670252100,0,2022-12-05 14:55:00,168.254394,168.440002,167.770004,168.139999,537926.0
1670252400,0,2022-12-05 15:00:00,168.100006,168.240005,166.789993,167.785003,990113.0
1670252700,0,2022-12-05 15:05:00,167.789993,167.859893,167.11,167.2901,424183.0
1670253000,0,2022-12-05 15:10:00,167.294998,168.379898,167.130004,168.170806,534617.0
1670253300,0,2022-12-05 15:15:00,168.179901,168.220001,167.490005,167.699905,479873.0
1670253600,0,2022-12-05 15:20:00,167.679992,167.729995,166.940002,167.330001,523794.0
1670253900,0,2022-12-05 15:25:00,167.300003,167.740005,167.169998,167.419998,388917.0
1670254200,0,2022-12-05 15:30:00,167.399993,167.772293,167.169998,167.565704,441115.0
1670254500,0,2022-12-05 15:35:00,167.550003,167.550003,166.649993,166.929901,508886.0
1670254800,0,2022-12-05 15:40:00,166.925003,167.639999,166.889999,167.611206,434478.0
1670255100,0,2022-12-05 15:45:00,167.639999,168.100006,167.520004,168.070007,416692.0
1670255400,0,2022-12-05 15:50:00,168.080001,168.339996,167.850006,167.970001,353375.0
1670255700,0,2022-12-05 15:55:00,167.970001,168.740005,167.970001,168.637603,483666.0
1670256000,0,2022-12-05 16:00:00,168.630004,168.770004,168.509994,168.710006,410485.0
1670256300,0,2022-12-05 16:05:00,168.740005,169.380004,168.531005,169.205703,508615.0
1670256600,0,2022-12-05 16:10:00,169.220001,169.949996,169.099899,169.589996,614699.0
1670256900,0,2022-12-05 16:15:00,169.490005,169.600006,168.61,168.746398,572487.0
1670257200,0,2022-12-05 16:20:00,168.759994,168.789993,168.429992,168.474594,283156.0
1670257500,0,2022-12-05 16:25:00,168.490005,168.514999,168.195007,168.350006,284284.0
1670257800,0,2022-12-05 16:30:00,168.350006,168.36,167.830001,167.86,304212.0
1670258100,0,2022-12-05 16:35:00,167.850997,168.020492,167.541595,168.020492,412109.0
1670258400,0,2022-12-05 16:40:00,168.024993,168.470001,167.970001,168.300003,387870.0
1670258700,0,2022-12-05 16:45:00,168.270004,168.440002,168.120407,168.399993,263150.0
1670259000,0,2022-12-05 16:50:00,168.399993,168.779998,168.340103,168.539993,463839.0
1670259300,0,2022-12-05 16:55:00,168.574996,168.639999,167.839996,167.880004,401232.0
1670259600,0,2022-12-05 17:00:00,167.878906,167.979995,167.589996,167.654998,294113.0
1670259900,0,2022-12-05 17:05:00,167.660003,168.050003,167.639999,167.75,296643.0
1670260200,0,2022-12-05 17:10:00,167.729995,168.080001,167.630004,168.050003,273744.0
1670260500,0,2022-12-05 17:15:00,168.050003,168.380004,167.960098,168.119995,290657.0
1670260800,0,2022-12-05 17:20:00,168.119995,168.259994,168.009994,168.25,231021.0
1670261100,0,2022-12-05 17:25:00,168.240005,168.270004,167.61,167.679992,291735.0
1670261400,0,2022-12-05 17:30:00,167.671401,167.960006,167.440002,167.470001,238631.0
1670261700,0,2022-12-05 17:35:00,167.467498,167.850006,167.320007,167.399993,215915.0
1670262000,0,2022-12-05 17:40:00,167.399993,167.4458,167.130294,167.160705,217869.0
1670262300,0,2022-12-05 17:45:00,167.160003,167.504898,167.130905,167.36,206225.0
1670262600,0,2022-12-05 17:50:00,167.350097,167.419998,166.850006,166.929992,264476.0
1670262900,0,2022-12-05 17:55:00,166.919998,167.0,166.639999,166.830001,255110.0
1670263200,0,2022-12-05 18:00:00,166.830001,166.979995,166.470001,166.740005,357525.0
1670263500,0,2022-12-05 18:05:00,166.748703,167.249893,166.61,167.240005,306702.0
1670263800,0,2022-12-05 18:10:00,167.249298,167.589996,167.120605,167.533401,271884.0
1670264100,0,2022-12-05 18:15:00,167.520004,167.809997,167.490005,167.669998,250279.0
1670264400,0,2022-12-05 18:20:00,167.649993,167.729995,167.439193,167.520004,270643.0
1670264700,0,2022-12-05 18:25:00,167.529998,167.759994,167.380004,167.679992,342083.0
1670265000,0,2022-12-05 18:30:00,167.699996,168.029998,167.619995,167.880004,288736.0
1670265300,0,2022-12-05 18:35:00,167.889999,168.125,167.720001,168.093399,315239.0
1670265600,0,2022-12-05 18:40:00,168.089996,168.11,167.369995,167.485,315768.0
1670265900,0,2022-12-05 18:45:00,167.490005,167.679992,167.25,167.300003,191703.0
1670266200,0,2022-12-05 18:50:00,167.304992,167.309997,166.600006,166.679992,363720.0
1670266500,0,2022-12-05 18:55:00,166.679992,166.714996,166.119995,166.184997,386338.0
1670266800,0,2022-12-05 19:00:00,166.169998,166.317504,165.86,166.119995,418166.0
1670267100,0,2022-12-05 19:05:00,166.130004,166.549697,166.110107,166.479995,252593.0
1670267400,0,2022-12-05 19:10:00,166.470001,166.710006,166.460006,166.660003,198913.0
1670267700,0,2022-12-05 19:15:00,166.660003,166.729995,166.380004,166.470001,256447.0
1670268000,0,2022-12-05 19:20:00,166.470001,166.519897,165.929992,166.005493,277389.0
1670268300,0,2022-12-05 19:25:00,166.0,166.300003,165.869995,165.914993,253085.0
1670268600,0,2022-12-05 19:30:00,165.929992,165.929992,165.350097,165.429992,439082.0
1670268900,0,2022-12-05 19:35:00,165.419998,165.639999,165.361801,165.429992,240008.0
1670269200,0,2022-12-05 19:40:00,165.440002,165.5,165.100006,165.289993,281261.0
1670269500,0,2022-12-05 19:45:00,165.279998,165.36,164.720092,165.289901,425292.0
1670269800,0,2022-12-05 19:50:00,165.2901,165.649902,165.259994,165.580001,315464.0
1670270100,0,2022-12-05 19:55:00,165.600006,165.809997,165.369995,165.759994,319876.0
1670270400,0,2022-12-05 20:00:00,165.75,166.039901,165.679992,165.850006,334211.0
1670270700,0,2022-12-05 20:05:00,165.86,165.919906,165.461105,165.679901,310024.0
1670271000,0,2022-12-05 20:10:00,165.669998,165.800003,165.399993,165.710006,269356.0
1670271300,0,2022-12-05 20:15:00,165.720001,165.770004,165.139999,165.244995,372690.0
1670271600,0,2022-12-05 20:20:00,165.240005,165.460998,165.119995,165.339996,332120.0
1670271900,0,2022-12-05 20:25:00,165.330001,165.440002,165.160003,165.36,274071.0
1670272200,0,2022-12-05 20:30:00,165.350402,165.899993,165.339996,165.870101,372564.0
1670272500,0,2022-12-05 20:35:00,165.870101,166.36,165.75,165.770004,486510.0
1670272800,0,2022-12-05 20:40:00,165.744995,165.811004,165.429992,165.690002,372898.0
1670273100,0,2022-12-05 20:45:00,165.679992,165.809997,165.440002,165.666793,445537.0
1670273400,0,2022-12-05 20:50:00,165.669998,165.990493,165.419998,165.970001,539414.0
1670273700,0,2022-12-05 20:55:00,165.990005,166.160003,165.762695,166.080001,904548.0
1670337000,0,2022-12-06 14:30:00,165.300003,165.729995,164.61,165.134994,1017032.0
1670337300,0,2022-12-06 14:35:00,165.11,165.539993,164.410003,164.770004,518189.0
1670337600,0,2022-12-06 14:40:00,164.789199,164.879898,163.559997,163.586807,631766.0
1670337900,0,2022-12-06 14:45:00,163.559997,163.869201,163.347396,163.554992,564646.0
1670338200,0,2022-12-06 14:50:00,163.554992,163.639999,162.820007,162.820007,518520.0
1670338500,0,2022-12-06 14:55:00,162.845001,163.209899,161.960006,161.990005,579120.0
1670338800,0,2022-12-06 15:00:00,162.009994,162.529998,161.809997,161.990005,606154.0
1670339100,0,2022-12-06 15:05:00,161.979995,162.169998,160.839996,161.369995,699857.0
1670339400,0,2022-12-06 15:10:00,161.399902,161.559906,161.100006,161.410003,503150.0
1670339700,0,2022-12-06 15:15:00,161.410003,161.507202,161.149993,161.294998,443686.0
1670340000,0,2022-12-06 15:20:00,161.302505,161.690002,161.059997,161.589996,604417.0
1670340300,0,2022-12-06 15:25:00,161.570007,161.949996,161.460006,161.550003,447586.0
1670340600,0,2022-12-06 15:30:00,161.539993,161.649993,160.669998,160.75,683295.0
1670340900,0,2022-12-06 15:35:00,160.739395,160.880004,160.11,160.240798,775481.0
1670341200,0,2022-12-06 15:40:00,160.240997,160.749893,159.440002,160.714004,977487.0
1670341500,0,2022-12-06 15:45:00,160.720092,161.25,160.699996,161.036193,494423.0
1670341800,0,2022-12-06 15:50:00,161.020004,161.269897,160.330398,160.351593,450755.0
1670342100,0,2022-12-06 15:55:00,160.179992,160.309997,160.020004,160.220001,462614.0
1670342400,0,2022-12-06 16:00:00,160.229995,160.539993,160.050003,160.160003,399099.0
1670342700,0,2022-12-06 16:05:00,160.169998,160.660003,160.169998,160.220001,348610.0
1670343000,0,2022-12-06 16:10:00,160.25,160.679992,160.009994,160.227493,400142.0
1670343300,0,2022-12-06 16:15:00,160.210006,160.440002,159.850006,160.350006,431011.0
1670343600,0,2022-12-06 16:20:00,160.350006,161.130004,160.350006,161.11,361960.0
1670343900,0,2022-12-06 16:25:00,161.115005,161.249893,160.639999,160.899993,485469.0
1670344200,0,2022-12-06 16:30:00,160.9001,161.380004,160.809997,160.850006,446136.0
1670344500,0,2022-12-06 16:35:00,160.835006,161.320007,160.619995,160.759994,286968.0
1670344800,0,2022-12-06 16:40:00,160.779907,161.167892,160.576004,161.160003,333128.0
1670345100,0,2022-12-06 16:45:00,161.1501,161.509994,160.979995,161.134994,302393.0
1670345400,0,2022-12-06 16:50:00,161.090103,161.199996,160.559997,160.669296,234786.0
1670345700,0,2022-12-06 16:55:00,160.664993,161.119995,160.509994,160.570007,347521.0
1670346000,0,2022-12-06 17:00:00,160.570007,161.11,160.559997,160.940002,416397.0
1670346300,0,2022-12-06 17:05:00,160.949996,161.049697,160.639999,160.850006,223683.0
1670346600,0,2022-12-06 17:10:00,160.880004,161.050003,160.640304,160.669998,334685.0
1670346900,0,2022-12-06 17:15:00,160.699905,160.75,159.770095,159.815002,455716.0
1670347200,0,2022-12-06 17:20:00,159.820007,160.570007,159.809997,160.520004,383027.0
1670347500,0,2022-12-06 17:25:00,160.509994,161.190002,160.500106,160.720001,633174.0
1670347800,0,2022-12-06 17:30:00,160.720001,161.300003,160.619995,161.229995,449335.0
1670348100,0,2022-12-06 17:35:00,161.25,161.279998,160.800003,160.940002,293104.0
1670348400,0,2022-12-06 17:40:00,160.929992,160.990005,160.580093,160.782592,298229.0
1670348700,0,2022-12-06 17:45:00,160.789993,160.918304,160.440002,160.8031,306288.0
1670349000,0,2022-12-06 17:50:00,160.809997,160.910003,160.429992,160.619903,248785.0
1670349300,0,2022-12-06 17:55:00,160.601898,160.710006,160.36,160.619995,309202.0
1670349600,0,2022-12-06 18:00:00,160.630004,161.059997,160.339996,160.509902,324710.0
1670349900,0,2022-12-06 18:05:00,160.490005,160.580001,160.059997,160.065002,303167.0
1670350200,0,2022-12-06 18:10:00,160.089904,160.630004,160.059997,160.61,293493.0
1670350500,0,2022-12-06 18:15:00,160.600006,160.75,160.479995,160.589996,198548.0
1670350800,0,2022-12-06 18:20:00,160.600799,160.720001,160.330001,160.380096,190812.0
1670351100,0,2022-12-06 18:25:00,160.380004,160.410003,160.139999,160.179992,212201.0
1670351400,0,2022-12-06 18:30:00,160.179992,160.339996,159.910003,160.279998,361706.0
1670351700,0,2022-12-06 18:35:00,160.25,160.630004,160.242004,160.529998,231194.0
1670352000,0,2022-12-06 18:40:00,160.539993,160.820495,160.470001,160.75,237073.0
1670352300,0,2022-12-06 18:45:00,160.730102,160.986099,160.570007,160.779998,253470.0
1670352600,0,2022-12-06 18:50:00,160.770004,161.059997,160.699996,160.725006,203142.0
1670352900,0,2022-12-06 18:55:00,160.729995,160.967605,160.632797,160.839996,235033.0
1670353200,0,2022-12-06 19:00:00,160.830001,160.907394,160.369995,160.419998,250991.0
1670353500,0,2022-12-06 19:05:00,160.417999,160.470001,160.089996,160.289993,337924.0
1670353800,0,2022-12-06 19:10:00,160.289993,160.639999,160.220199,160.241302,246251.0
1670354100,0,2022-12-06 19:15:00,160.220001,160.604995,160.029998,160.230194,300122.0
1670354400,0,2022-12-06 19:20:00,160.240005,160.323699,159.800003,159.940002,336913.0
1670354700,0,2022-12-06 19:25:00,159.940002,159.940002,159.009994,159.139999,574332.0
1670355000,0,2022-12-06 19:30:00,159.139892,159.279998,158.710006,158.788894,440447.0
1670355300,0,2022-12-06 19:35:00,158.779998,158.86,158.449996,158.826599,461480.0
1670355600,0,2022-12-06 19:40:00,158.837997,159.339996,158.837997,159.235,398618.0
1670355900,0,2022-12-06 19:45:00,159.220001,159.330001,159.050003,159.220001,303270.0
1670356200,0,2022-12-06 19:50:00,159.210006,159.490005,159.020004,159.384994,340986.0
1670356500,0,2022-12-06 19:55:00,159.395004,159.490005,159.029998,159.089996,274877.0
1670356800,0,2022-12-06 20:00:00,159.11,159.785003,159.072799,159.470001,378565.0
1670357100,0,2022-12-06 20:05:00,159.460006,159.820007,159.279998,159.320007,358467.0
1670357400,0,2022-12-06 20:10:00,159.309997,159.350006,159.029998,159.074996,307468.0
1670357700,0,2022-12-06 20:15:00,159.100006,159.210006,158.520004,158.544998,437646.0
1670358000,0,2022-12-06 20:20:00,158.570007,158.770004,158.350006,158.540405,419462.0
1670358300,0,2022-12-06 20:25:00,158.539993,158.710006,158.210006,158.270004,498221.0
1670358600,0,2022-12-06 20:30:00,158.270004,158.899993,158.190002,158.539993,541882.0
1670358900,0,2022-12-06 20:35:00,158.544998,158.839996,158.36,158.809997,405307.0
1670359200,0,2022-12-06 20:40:00,158.809997,159.628005,158.690002,159.464996,492619.0
1670359500,0,2022-12-06 20:45:00,159.470001,159.970001,159.449996,159.839996,491486.0
1670359800,0,2022-12-06 20:50:00,159.850006,160.089996,159.608993,159.798492,885335.0
1670360100,0,2022-12-06 20:55:00,159.800003,160.029907,159.580001,159.869995,878115.0
1670423400,0,2022-12-07 14:30:00,157.720001,159.679992,156.669998,159.630096,1626159.0
1670423700,0,2022-12-07 14:35:00,159.669998,161.330001,159.36,161.190002,1018003.0
1670424000,0,2022-12-07 14:40:00,161.190002,161.559997,160.034606,160.039993,798288.0
1670424300,0,2022-12-07 14:45:00,160.020004,160.660003,158.889999,159.109802,749759.0
1670424600,0,2022-12-07 14:50:00,159.050003,159.395599,158.580001,159.330001,625178.0
1670424900,0,2022-12-07 14:55:00,159.373397,159.373397,158.630004,158.699996,438930.0
1670425200,0,2022-12-07 15:00:00,158.710006,159.579895,158.197601,159.450195,684483.0
1670425500,0,2022-12-07 15:05:00,159.450103,160.190795,159.369903,159.850006,766075.0
1670425800,0,2022-12-07 15:10:00,159.910003,159.970001,158.410003,159.039993,785232.0
1670426100,0,2022-12-07 15:15:00,159.070007,159.639999,158.760101,158.86,470800.0
1670426400,0,2022-12-07 15:20:00,158.839996,159.089797,158.029998,158.330001,524032.0
1670426700,0,2022-12-07 15:25:00,158.289993,158.740005,157.75,158.580001,633971.0
1670427000,0,2022-12-07 15:30:00,158.580001,158.940002,158.039993,158.080001,484889.0
1670427300,0,2022-12-07 15:35:00,158.100006,158.240005,157.660003,157.809997,359682.0
1670427600,0,2022-12-07 15:40:00,157.759994,158.720001,157.679992,158.660705,320010.0
1670427900,0,2022-12-07 15:45:00,158.669998,159.490005,158.669998,159.389999,423171.0
1670428200,0,2022-12-07 15:50:00,159.389999,160.764999,159.2901,160.399597,692085.0
1670428500,0,2022-12-07 15:55:00,160.375,160.720001,160.279998,160.504302,206755.0
1670428800,0,2022-12-07 16:00:00,160.728195,161.560699,160.619995,161.325607,904433.0
1670429100,0,2022-12-07 16:05:00,161.304992,161.679,160.649993,160.739898,608233.0
1670429400,0,2022-12-07 16:10:00,160.723602,160.859802,159.899993,160.085006,394804.0
1670429700,0,2022-12-07 16:15:00,160.100006,160.220001,159.419998,159.5,461129.0
1670430000,0,2022-12-07 16:20:00,159.5,159.529907,158.539993,158.603103,531301.0
1670430300,0,2022-12-07 16:25:00,158.600006,158.880004,158.350006,158.429992,436738.0
1670430600,0,2022-12-07 16:30:00,158.389999,158.660003,158.144699,158.240097,429832.0
1670430900,0,2022-12-07 16:35:00,158.25,158.846405,158.149993,158.660003,316462.0
1670431200,0,2022-12-07 16:40:00,158.669998,159.235,158.669998,159.149993,340610.0
1670431500,0,2022-12-07 16:45:00,159.134994,159.419998,158.869995,159.25,282233.0
1670431800,0,2022-12-07 16:50:00,159.289901,159.679992,158.929992,159.395004,511480.0
1670432100,0,2022-12-07 16:55:00,159.399993,159.970001,159.300003,159.649993,321700.0
1670432400,0,2022-12-07 17:00:00,159.649993,159.919906,159.0,159.009994,351553.0
1670432700,0,2022-12-07 17:05:00,159.0,159.220001,158.740005,159.1763,255347.0
1670433000,0,2022-12-07 17:10:00,159.190002,159.609893,158.880004,159.389999,356101.0
1670433300,0,2022-12-07 17:15:00,159.384399,159.880004,159.384399,159.410003,313510.0
1670433600,0,2022-12-07 17:20:00,159.438796,159.639999,159.059997,159.073394,208575.0
1670433900,0,2022-12-07 17:25:00,159.089996,159.300003,158.779998,158.842697,247229.0
1670434200,0,2022-12-07 17:30:00,158.841003,159.039901,158.650497,158.899993,234891.0
1670434500,0,2022-12-07 17:35:00,158.889999,159.139999,158.669998,158.75,296984.0
1670434800,0,2022-12-07 17:40:00,158.740005,159.720001,158.740005,159.530899,353370.0
1670435100,0,2022-12-07 17:45:00,159.549896,159.970001,159.369995,159.820007,223870.0
1670435400,0,2022-12-07 17:50:00,159.820007,159.929901,159.527297,159.828002,227389.0
1670435700,0,2022-12-07 17:55:00,159.809997,159.982803,159.759994,159.970001,614688.0
1670436000,0,2022-12-07 18:00:00,159.960205,160.199996,159.740005,159.815002,350137.0
1670436300,0,2022-12-07 18:05:00,159.809997,160.703994,159.699996,160.607192,464700.0
1670436600,0,2022-12-07 18:10:00,160.639999,161.25,160.375793,161.11,501301.0
1670436900,0,2022-12-07 18:15:00,161.089996,161.329696,160.910003,161.254501,461920.0
1670437200,0,2022-12-07 18:20:00,161.257003,161.259994,160.419998,160.520004,520370.0
1670437500,0,2022-12-07 18:25:00,160.509994,160.789901,160.320007,160.710006,252853.0
1670437800,0,2022-12-07 18:30:00,160.690002,160.759902,160.149993,160.320098,345823.0
1670438100,0,2022-12-07 18:35:00,160.330001,160.350006,159.919998,159.940002,287246.0
1670438400,0,2022-12-07 18:40:00,159.949996,160.389999,159.899993,160.179992,249338.0
1670438700,0,2022-12-07 18:45:00,160.169998,160.404495,160.089996,160.395004,201766.0
1670439000,0,2022-12-07 18:50:00,160.380004,160.429992,160.0,160.365005,316923.0
1670439300,0,2022-12-07 18:55:00,160.369995,160.440002,160.029998,160.36,384449.0
1670439600,0,2022-12-07 19:00:00,160.350006,160.459899,159.835006,160.208099,452255.0
1670439900,0,2022-12-07 19:05:00,160.205001,160.761703,160.160003,160.639999,383786.0
1670440200,0,2022-12-07 19:10:00,160.619995,161.264999,160.479995,161.219894,483516.0
1670440500,0,2022-12-07 19:15:00,161.199996,161.399993,160.880004,160.949996,538022.0
1670440800,0,2022-12-07 19:20:00,160.949996,161.115005,160.660003,160.970001,376266.0
1670441100,0,2022-12-07 19:25:00,160.977996,161.350006,160.977996,161.143905,367282.0
1670441400,0,2022-12-07 19:30:00,161.152694,161.279998,160.729995,161.279998,361424.0
1670441700,0,2022-12-07 19:35:00,161.240097,161.479995,161.11,161.440002,369988.0
1670442000,0,2022-12-07 19:40:00,161.435806,161.479995,160.679992,160.895004,378502.0
1670442300,0,2022-12-07 19:45:00,160.899993,160.949996,160.550003,160.811706,316962.0
1670442600,0,2022-12-07 19:50:00,160.826004,160.990005,160.570007,160.736694,219988.0
1670442900,0,2022-12-07 19:55:00,160.740005,160.879898,160.5,160.723098,261471.0
1670443200,0,2022-12-07 20:00:00,160.710006,161.139999,160.639999,161.130004,274650.0
1670443500,0,2022-12-07 20:05:00,161.119796,161.119796,160.509994,160.679992,361310.0
1670443800,0,2022-12-07 20:10:00,160.684692,160.86,160.440002,160.660003,407795.0
1670444100,0,2022-12-07 20:15:00,160.660003,161.080001,160.350006,160.514007,400593.0
1670444400,0,2022-12-07 20:20:00,160.490097,160.770004,160.267807,160.630004,305412.0
1670444700,0,2022-12-07 20:25:00,160.649993,161.050003,160.639999,160.962707,352991.0
1670445000,0,2022-12-07 20:30:00,160.960006,161.438705,160.919998,161.130004,441180.0
1670445300,0,2022-12-07 20:35:00,161.149993,161.679992,161.100006,161.669799,547405.0
1670445600,0,2022-12-07 20:40:00,161.669998,161.86,161.139999,161.160003,624280.0
1670445900,0,2022-12-07 20:45:00,161.173995,161.600006,161.100006,161.460006,433230.0
1670446200,0,2022-12-07 20:50:00,161.429992,161.660003,161.270004,161.395004,613806.0
1670446500,0,2022-12-07 20:55:00,161.389999,161.690002,161.130004,161.169998,939307.0
1670509800,0,2022-12-08 14:30:00,162.729995,163.279998,161.479995,161.523193,1765890.0
1670510100,0,2022-12-08 14:35:00,161.539993,161.940002,161.11,161.820007,816019.0
1670510400,0,2022-12-08 14:40:00,161.830001,162.459899,160.429992,160.452499,1076370.0
1670510700,0,2022-12-08 14:45:00,160.429992,161.309997,159.589996,161.115997,1116018.0
1670511000,0,2022-12-08 14:50:00,161.131103,162.134597,160.929092,161.780105,881146.0
1670511300,0,2022-12-08 14:55:00,161.804992,163.130004,161.660003,163.0,956269.0
1670511600,0,2022-12-08 15:00:00,163.0,163.86,162.780105,163.840194,952041.0
1670511900,0,2022-12-08 15:05:00,163.839996,165.210006,163.723999,164.932693,1394328.0
1670512200,0,2022-12-08 15:10:00,164.949996,165.490005,164.381805,165.229995,1156707.0
1670512500,0,2022-12-08 15:15:00,165.255096,165.419998,164.380004,164.489898,704502.0
1670512800,0,2022-12-08 15:20:00,164.479995,165.964996,164.350006,165.964996,1069687.0
1670513100,0,2022-12-08 15:25:00,165.950103,167.111206,165.710006,166.600006,1435974.0
1670513400,0,2022-12-08 15:30:00,166.625,167.719894,166.229995,167.664505,1013061.0
1670513700,0,2022-12-08 15:35:00,167.676498,168.5,167.5401,167.850006,1324253.0
1670514000,0,2022-12-08 15:40:00,167.86,168.330001,167.649993,167.879898,797094.0
1670514300,0,2022-12-08 15:45:00,167.86,168.330001,167.470001,168.110107,741269.0
1670514600,0,2022-12-08 15:50:00,168.149993,168.899993,167.410003,167.537597,941827.0
1670514900,0,2022-12-08 15:55:00,167.517196,167.729995,167.070007,167.490005,644920.0
1670515200,0,2022-12-08 16:00:00,167.494995,168.258804,167.320007,167.460006,639112.0
1670515500,0,2022-12-08 16:05:00,167.410003,167.729995,167.119995,167.304992,489946.0
1670515800,0,2022-12-08 16:10:00,167.289993,167.960006,167.229995,167.570007,445457.0
1670516100,0,2022-12-08 16:15:00,167.600494,167.720001,166.539505,166.740005,549990.0
1670516400,0,2022-12-08 16:20:00,166.748992,167.080001,166.320007,166.440002,538159.0
1670516700,0,2022-12-08 16:25:00,166.430099,167.339996,166.270004,167.264999,588626.0
1670517000,0,2022-12-08 16:30:00,167.270004,167.649993,167.179992,167.300003,443660.0
1670517300,0,2022-12-08 16:35:00,167.309997,167.509902,166.820297,167.289993,520069.0
1670517600,0,2022-12-08 16:40:00,167.279998,167.410003,166.779998,167.244598,314678.0
1670517900,0,2022-12-08 16:45:00,167.232406,167.850006,167.180099,167.789901,444136.0
1670518200,0,2022-12-08 16:50:00,167.800003,168.089996,167.61,168.009994,479651.0
1670518500,0,2022-12-08 16:55:00,168.009994,168.125,167.814697,167.880004,369342.0
1670518800,0,2022-12-08 17:00:00,167.889999,168.240005,167.539993,167.580001,427341.0
1670519100,0,2022-12-08 17:05:00,167.580001,167.759994,167.389999,167.727005,276369.0
1670519400,0,2022-12-08 17:10:00,167.729995,167.919998,167.380004,167.639999,328666.0
1670519700,0,2022-12-08 17:15:00,167.619995,167.979995,167.399993,167.830001,315520.0
1670520000,0,2022-12-08 17:20:00,167.820007,167.869995,167.354995,167.639999,299274.0
1670520300,0,2022-12-08 17:25:00,167.630004,167.690002,166.979995,167.289993,343924.0
1670520600,0,2022-12-08 17:30:00,167.279998,167.732101,167.009994,167.589904,334044.0
1670520900,0,2022-12-08 17:35:00,167.589904,167.86,167.5,167.539993,314395.0
1670521200,0,2022-12-08 17:40:00,167.559997,167.929992,167.529998,167.764999,224189.0
1670521500,0,2022-12-08 17:45:00,167.75,168.079895,167.470001,168.039993,346982.0
1670521800,0,2022-12-08 17:50:00,168.049102,168.25,167.86,168.139999,422220.0
1670522100,0,2022-12-08 17:55:00,168.149993,168.380004,168.0,168.350006,289417.0
1670522400,0,2022-12-08 18:00:00,168.369995,168.699996,168.175994,168.309997,492762.0
1670522700,0,2022-12-08 18:05:00,168.320007,168.75,168.130004,168.585006,417331.0
1670523000,0,2022-12-08 18:10:00,168.585006,168.669998,168.0,168.270004,477282.0
1670523300,0,2022-12-08 18:15:00,168.259994,168.490005,168.034103,168.182601,407525.0
1670523600,0,2022-12-08 18:20:00,168.195007,168.699996,168.11,168.664993,293128.0
1670523900,0,2022-12-08 18:25:00,168.649993,169.210006,168.570098,169.050003,735155.0
1670524200,0,2022-12-08 18:30:00,169.070007,169.345092,168.981002,169.125,439275.0
1670524500,0,2022-12-08 18:35:00,169.11,169.339904,168.949996,169.199996,322828.0
1670524800,0,2022-12-08 18:40:00,169.199996,169.419998,169.139999,169.289703,318547.0
1670525100,0,2022-12-08 18:45:00,169.289993,169.470001,169.160003,169.225006,294600.0
1670525400,0,2022-12-08 18:50:00,169.220001,169.235,168.940002,169.0,270980.0
1670525700,0,2022-12-08 18:55:00,169.0074,169.175598,168.910003,169.070007,288996.0
1670526000,0,2022-12-08 19:00:00,169.076705,169.149993,168.649993,168.690002,507866.0
1670526300,0,2022-12-08 19:05:00,168.669998,168.770004,168.037597,168.548294,531411.0
1670526600,0,2022-12-08 19:10:00,168.539993,168.850006,168.270004,168.791793,356480.0
1670526900,0,2022-12-08 19:15:00,168.794998,169.389999,168.690002,169.270004,457195.0
1670527200,0,2022-12-08 19:20:00,169.259994,169.649993,169.070007,169.467407,401013.0
1670527500,0,2022-12-08 19:25:00,169.475006,169.680099,169.119995,169.270004,405392.0
1670527800,0,2022-12-08 19:30:00,169.270004,169.380004,169.009994,169.050003,312946.0
1670528100,0,2022-12-08 19:35:00,169.039993,169.300003,168.850006,169.259902,365573.0
1670528400,0,2022-12-08 19:40:00,169.240005,169.669998,169.240005,169.589996,372899.0
1670528700,0,2022-12-08 19:45:00,169.600006,170.479995,169.600006,170.359893,1023473.0
1670529000,0,2022-12-08 19:50:00,170.369995,170.580001,169.929992,170.439895,666893.0
1670529300,0,2022-12-08 19:55:00,170.410003,170.437103,170.102706,170.240005,440605.0
1670529600,0,2022-12-08 20:00:00,170.240005,170.240005,169.660003,170.009994,524040.0
1670529900,0,2022-12-08 20:05:00,170.0,170.009994,169.61,169.800003,162475.0
1670530200,0,2022-12-08 20:10:00,170.149993,170.330001,169.889999,169.929992,708210.0
1670530500,0,2022-12-08 20:15:00,169.929992,170.453292,169.740005,170.389999,436638.0
1670530800,0,2022-12-08 20:20:00,170.380004,171.009994,170.352493,170.917007,709046.0
1670531100,0,2022-12-08 20:25:00,170.919998,171.339996,170.919998,171.269897,666115.0
1670531400,0,2022-12-08 20:30:00,171.279998,171.550003,171.131698,171.369995,747222.0
1670531700,0,2022-12-08 20:35:00,171.36,171.419998,171.154998,171.270004,497287.0
1670532000,0,2022-12-08 20:40:00,171.260101,171.789993,171.229995,171.625,705928.0
1670532300,0,2022-12-08 20:45:00,171.619995,171.649993,171.130004,171.345001,804975.0
1670532600,0,2022-12-08 20:50:00,171.330001,171.649993,170.800003,171.4001,1159973.0
1670532900,0,2022-12-08 20:55:00,171.399993,171.789993,171.149993,171.779998,1585618.0
1670596200,0,2022-12-09 14:30:00,171.600006,172.229995,170.449996,172.130004,2750200.0
1670596500,0,2022-12-09 14:35:00,172.149993,174.460006,171.490005,173.880004,1989639.0
1670596800,0,2022-12-09 14:40:00,173.899993,174.490005,172.75,173.5,1354358.0
1670597100,0,2022-12-09 14:45:00,173.490005,174.160003,172.100006,172.160095,1075262.0
1670597400,0,2022-12-09 14:50:00,172.169998,172.190505,170.910003,171.289993,1040302.0
1670597700,0,2022-12-09 14:55:00,171.309997,172.169906,170.880096,172.0,797943.0
1670598000,0,2022-12-09 15:00:00,172.080001,173.470001,171.074401,173.104995,1295317.0
1670598300,0,2022-12-09 15:05:00,173.080001,173.748992,172.789993,173.339904,937710.0
1670598600,0,2022-12-09 15:10:00,173.309997,173.850006,172.970001,173.659606,891868.0
1670598900,0,2022-12-09 15:15:00,173.679992,173.899993,172.729995,172.923294,658026.0
1670599200,0,2022-12-09 15:20:00,172.929992,173.445007,172.61,172.929992,581507.0
1670599500,0,2022-12-09 15:25:00,172.949996,173.330001,172.800003,173.089996,462891.0
1670599800,0,2022-12-09 15:30:00,173.080001,174.369995,172.960006,173.509902,840564.0
1670600100,0,2022-12-09 15:35:00,173.520004,174.100006,173.009994,174.080001,568604.0
1670600400,0,2022-12-09 15:40:00,174.089996,174.399993,173.600006,173.809997,730657.0
1670600700,0,2022-12-09 15:45:00,173.789993,173.830001,172.919998,173.050003,479420.0
1670601000,0,2022-12-09 15:50:00,173.029907,173.559997,172.940002,173.370498,374949.0
1670601300,0,2022-12-09 15:55:00,173.369995,175.0,173.264999,174.940002,932212.0
1670601600,0,2022-12-09 16:00:00,174.957,175.300003,174.330001,174.729995,1157667.0
1670601900,0,2022-12-09 16:05:00,174.735,174.86,174.0401,174.154998,479123.0
1670602200,0,2022-12-09 16:10:00,174.169998,174.440002,173.820007,174.139999,545044.0
1670602500,0,2022-12-09 16:15:00,174.160003,174.5,173.929992,174.0,447814.0
1670602800,0,2022-12-09 16:20:00,173.979995,174.389999,173.949996,174.239898,341634.0
1670603100,0,2022-12-09 16:25:00,174.210006,174.570007,173.850006,174.478897,416337.0
1670603400,0,2022-12-09 16:30:00,174.460006,175.100006,174.220001,174.994995,586370.0
1670603700,0,2022-12-09 16:35:00,174.980102,175.339996,174.665206,174.975006,668645.0
1670604000,0,2022-12-09 16:40:00,174.970001,175.059997,174.470001,175.059997,388600.0
1670604300,0,2022-12-09 16:45:00,175.054199,175.369995,174.880004,175.125701,417029.0
1670604600,0,2022-12-09 16:50:00,175.134994,175.830001,175.130004,175.449996,609693.0
1670604900,0,2022-12-09 16:55:00,175.449996,175.509994,174.970001,175.059799,427679.0
1670605200,0,2022-12-09 17:00:00,175.070007,175.119995,174.669906,174.809997,446415.0
1670605500,0,2022-12-09 17:05:00,174.779998,174.960006,174.559997,174.910003,316981.0
1670605800,0,2022-12-09 17:10:00,174.9001,175.350006,174.880004,175.001007,432050.0
1670606100,0,2022-12-09 17:15:00,175.0,175.007003,174.529998,174.880004,390496.0
1670606400,0,2022-12-09 17:20:00,174.889999,174.969894,174.460006,174.625,354982.0
1670606700,0,2022-12-09 17:25:00,174.630004,174.877502,174.600006,174.763595,287524.0
1670607000,0,2022-12-09 17:30:00,174.740005,174.970001,174.570007,174.800003,283350.0
1670607300,0,2022-12-09 17:35:00,174.800003,175.059997,174.75,174.925003,257615.0
1670607600,0,2022-12-09 17:40:00,174.949996,175.059906,174.389999,174.573699,440736.0
1670607900,0,2022-12-09 17:45:00,174.585006,175.089996,174.539993,174.630004,281019.0
1670608200,0,2022-12-09 17:50:00,174.61,174.656204,174.300003,174.3199,278713.0
1670608500,0,2022-12-09 17:55:00,174.309997,174.537094,173.854995,173.942199,404905.0
1670608800,0,2022-12-09 18:00:00,173.899993,173.899993,173.199996,173.570007,481458.0
1670609100,0,2022-12-09 18:05:00,173.589996,173.61,173.220001,173.289993,286720.0
1670609400,0,2022-12-09 18:10:00,173.309997,173.309997,172.61,172.929992,706043.0
1670609700,0,2022-12-09 18:15:00,172.919998,173.269897,172.850006,173.080001,477642.0
1670610000,0,2022-12-09 18:20:00,173.070007,173.279693,172.440002,172.460006,403927.0
1670610300,0,2022-12-09 18:25:00,172.429992,172.699996,172.259994,172.389999,465643.0
1670610600,0,2022-12-09 18:30:00,172.350006,172.970001,172.169998,172.699996,416255.0
1670610900,0,2022-12-09 18:35:00,172.714996,173.169998,172.710006,173.009994,319507.0
1670611200,0,2022-12-09 18:40:00,173.010299,173.210006,172.679992,172.910095,277944.0
1670611500,0,2022-12-09 18:45:00,172.936706,173.149993,172.809997,173.11,234126.0
1670611800,0,2022-12-09 18:50:00,173.100006,173.229995,172.800003,172.884994,272675.0
1670612100,0,2022-12-09 18:55:00,172.869995,173.089996,172.759994,173.039993,246420.0
1670612400,0,2022-12-09 19:00:00,173.029998,173.118606,172.460006,172.550003,324640.0
1670612700,0,2022-12-09 19:05:00,172.558898,172.779998,172.240005,172.75,259970.0
1670613000,0,2022-12-09 19:10:00,172.75,173.25,172.600006,173.25,297988.0
1670613300,0,2022-12-09 19:15:00,173.270004,173.419998,173.190002,173.270004,339718.0
1670613600,0,2022-12-09 19:20:00,173.300094,173.449996,173.070007,173.375,237735.0
1670613900,0,2022-12-09 19:25:00,173.389999,173.440597,173.149993,173.169998,244976.0
1670614200,0,2022-12-09 19:30:00,173.1501,173.410003,172.910095,173.289993,316550.0
1670614500,0,2022-12-09 19:35:00,173.320007,173.470001,173.149993,173.199996,292980.0
1670614800,0,2022-12-09 19:40:00,173.190002,173.289993,172.800003,172.994995,259845.0
1670615100,0,2022-12-09 19:45:00,173.0,173.300003,172.809997,173.190002,228602.0
1670615400,0,2022-12-09 19:50:00,173.210296,173.380004,172.970001,173.339996,221484.0
1670615700,0,2022-12-09 19:55:00,173.335006,173.509994,173.136306,173.339004,368749.0
1670616000,0,2022-12-09 20:00:00,173.279998,173.350006,173.022003,173.286407,253485.0
1670616300,0,2022-12-09 20:05:00,173.300003,173.410003,172.809997,172.949996,340098.0
1670616600,0,2022-12-09 20:10:00,172.949996,173.210006,172.770095,173.170104,238507.0
1670616900,0,2022-12-09 20:15:00,173.190002,173.279998,172.710006,172.729995,346351.0
1670617200,0,2022-12-09 20:20:00,172.714996,172.889999,172.440002,172.470001,314623.0
1670617500,0,2022-12-09 20:25:00,172.449996,172.559799,172.160003,172.175003,320669.0
1670617800,0,2022-12-09 20:30:00,172.170104,172.270004,171.289993,171.440002,734138.0
1670618100,0,2022-12-09 20:35:00,171.440002,171.580001,171.029998,171.249893,609871.0
1670618400,0,2022-12-09 20:40:00,171.253494,171.36,171.0,171.050003,640331.0
1670618700,0,2022-12-09 20:45:00,171.044998,171.149993,170.669998,170.669998,711982.0
1670619000,0,2022-12-09 20:50:00,170.679992,170.720001,169.75,170.225296,1067266.0
1670619300,0,2022-12-09 20:55:00,170.229995,170.414993,169.880004,169.979995,1231101.0
1670855400,0,2022-12-12 14:30:00,170.755203,171.289703,169.509994,169.509994,1601317.0
1670855700,0,2022-12-12 14:35:00,169.570007,170.300003,167.970001,168.369995,977371.0
1670856000,0,2022-12-12 14:40:00,168.320007,169.449996,168.210006,169.449996,779232.0
1670856300,0,2022-12-12 14:45:00,169.445098,170.160003,168.630004,170.132705,811915.0
1670856600,0,2022-12-12 14:50:00,170.130004,170.830001,169.979995,170.449996,889307.0
1670856900,0,2022-12-12 14:55:00,170.440002,171.199996,170.281005,171.029998,860430.0
1670857200,0,2022-12-12 15:00:00,171.059997,171.819793,170.529602,171.728897,929776.0
1670857500,0,2022-12-12 15:05:00,171.759994,172.649993,171.550003,172.259994,1290998.0
1670857800,0,2022-12-12 15:10:00,172.264297,172.304992,171.0,171.460006,1046841.0
1670858100,0,2022-12-12 15:15:00,171.410003,171.440002,170.600006,170.744995,598919.0
1670858400,0,2022-12-12 15:20:00,170.744995,171.198501,170.410003,170.857696,714164.0
1670858700,0,2022-12-12 15:25:00,170.889999,171.630004,170.690002,171.0401,713147.0
1670859000,0,2022-12-12 15:30:00,171.054992,171.080001,170.100006,170.266799,739248.0
1670859300,0,2022-12-12 15:35:00,170.259994,171.218795,170.220001,170.779205,726832.0
1670859600,0,2022-12-12 15:40:00,170.789993,171.029998,170.309997,171.009994,426253.0
1670859900,0,2022-12-12 15:45:00,171.0,171.029998,170.100097,170.195007,537317.0
1670860200,0,2022-12-12 15:50:00,170.195007,170.483398,169.880004,170.483398,471561.0
1670860500,0,2022-12-12 15:55:00,170.440002,170.970001,170.389999,170.869995,490458.0
1670860800,0,2022-12-12 16:00:00,170.869995,171.739593,170.755004,171.600006,650256.0
1670861100,0,2022-12-12 16:05:00,171.595001,171.919998,171.509994,171.688293,478108.0
1670861400,0,2022-12-12 16:10:00,171.669998,171.729995,170.981506,171.080001,499860.0
1670861700,0,2022-12-12 16:15:00,171.089996,171.119003,170.785995,170.919998,406494.0
1670862000,0,2022-12-12 16:20:00,170.910003,171.289993,170.869995,171.160003,373423.0
1670862300,0,2022-12-12 16:25:00,171.149993,171.419998,170.890106,170.955993,355310.0
1670862600,0,2022-12-12 16:30:00,170.970001,171.029998,170.541,170.725006,384413.0
1670862900,0,2022-12-12 16:35:00,170.717407,171.190002,170.611206,171.015502,309303.0
1670863200,0,2022-12-12 16:40:00,170.949996,171.485,170.740005,171.339996,1298544.0
1670863500,0,2022-12-12 16:45:00,171.339996,172.029998,171.339996,171.6091,639742.0
1670863800,0,2022-12-12 16:50:00,171.61,171.850006,171.380004,171.609893,406047.0
1670864100,0,2022-12-12 16:55:00,171.61,171.75,171.451004,171.6436,247322.0
1670864400,0,2022-12-12 17:00:00,171.660003,171.935195,171.259994,171.744995,378699.0
1670864700,0,2022-12-12 17:05:00,171.740005,171.789993,171.449996,171.600006,283705.0
1670865000,0,2022-12-12 17:10:00,171.639999,172.210006,171.490005,171.955001,455151.0
1670865300,0,2022-12-12 17:15:00,171.960006,172.210006,171.820007,172.080001,324531.0
1670865600,0,2022-12-12 17:20:00,172.085006,172.240005,171.852905,172.210006,285419.0
1670865900,0,2022-12-12 17:25:00,172.195007,172.509994,171.979995,172.438003,395987.0
1670866200,0,2022-12-12 17:30:00,172.430099,172.559997,172.0401,172.184997,392020.0
1670866500,0,2022-12-12 17:35:00,172.1613,172.199401,171.560501,171.681793,427271.0
1670866800,0,2022-12-12 17:40:00,171.690002,171.869995,171.449996,171.61,256067.0
1670867100,0,2022-12-12 17:45:00,171.630004,171.75,171.419998,171.490005,237380.0
1670867400,0,2022-12-12 17:50:00,171.481002,171.720001,171.419998,171.61,305615.0
1670867700,0,2022-12-12 17:55:00,171.649993,171.699996,171.449996,171.570007,235801.0
1670868000,0,2022-12-12 18:00:00,171.61,172.287994,171.220001,171.264007,532404.0
1670868300,0,2022-12-12 18:05:00,171.25,171.339996,171.020004,171.190002,345758.0
1670868600,0,2022-12-12 18:10:00,171.210006,171.25,170.780105,170.889999,384251.0
1670868900,0,2022-12-12 18:15:00,170.830001,171.190002,170.649993,170.960006,338951.0
1670869200,0,2022-12-12 18:20:00,170.960006,171.330001,170.850006,170.949996,410417.0
1670869500,0,2022-12-12 18:25:00,170.929992,171.25,170.869995,171.232696,244267.0
1670869800,0,2022-12-12 18:30:00,171.229995,171.919998,171.199996,171.669998,524998.0
1670870100,0,2022-12-12 18:35:00,171.690002,171.789993,171.339996,171.689895,279340.0
1670870400,0,2022-12-12 18:40:00,171.675003,171.86,171.669998,171.809997,222905.0
1670870700,0,2022-12-12 18:45:00,171.800003,172.300003,171.710006,172.289993,454347.0
1670871000,0,2022-12-12 18:50:00,172.289993,172.419998,172.020004,172.050003,405432.0
1670871300,0,2022-12-12 18:55:00,172.050003,172.089996,171.850006,172.005004,280330.0
1670871600,0,2022-12-12 19:00:00,172.020004,172.169998,171.651397,171.699996,357975.0
1670871900,0,2022-12-12 19:05:00,171.725006,171.889999,171.509994,171.639999,315868.0
1670872200,0,2022-12-12 19:10:00,171.639999,171.86,171.339996,171.7789,338772.0
1670872500,0,2022-12-12 19:15:00,171.770004,171.899993,171.520004,171.759994,309668.0
1670872800,0,2022-12-12 19:20:00,171.770004,171.850006,171.570007,171.8488,153566.0
1670873100,0,2022-12-12 19:25:00,171.832992,172.139999,171.783096,171.977294,309054.0
1670873400,0,2022-12-12 19:30:00,171.979995,172.050003,171.649993,171.910003,271717.0
1670873700,0,2022-12-12 19:35:00,171.910003,172.147994,171.774993,172.059997,198068.0
1670874000,0,2022-12-12 19:40:00,172.054992,172.350006,172.039993,172.160003,309961.0
1670874300,0,2022-12-12 19:45:00,172.160003,172.710006,172.149993,172.634994,516715.0
1670874600,0,2022-12-12 19:50:00,172.6221,173.479995,172.6221,173.36,865300.0
1670874900,0,2022-12-12 19:55:00,173.380004,173.75,173.270004,173.369995,731604.0
1670875200,0,2022-12-12 20:00:00,173.380004,173.600006,173.190002,173.520004,541720.0
1670875500,0,2022-12-12 20:05:00,173.514999,174.229904,173.490005,174.149993,740084.0
1670875800,0,2022-12-12 20:10:00,174.160003,174.589996,173.649993,173.759994,795499.0
1670876100,0,2022-12-12 20:15:00,173.75,174.300003,173.705001,173.960006,551321.0
1670876400,0,2022-12-12 20:20:00,174.0,174.309997,173.830001,174.279998,569670.0
1670876700,0,2022-12-12 20:25:00,174.289993,174.300003,173.960006,174.054992,436765.0
1670877000,0,2022-12-12 20:30:00,174.054992,174.589996,174.020004,174.5,533655.0
1670877300,0,2022-12-12 20:35:00,174.509994,174.690002,174.300003,174.520004,513412.0
1670877600,0,2022-12-12 20:40:00,174.510101,174.510101,173.839996,173.910003,633347.0
1670877900,0,2022-12-12 20:45:00,173.899993,174.190002,173.664993,174.119995,578245.0
1670878200,0,2022-12-12 20:50:00,174.100006,174.589996,173.75,174.509994,868268.0
1670878500,0,2022-12-12 20:55:00,174.520004,175.380004,174.520004,175.350006,1916551.0
1670941800,0,2022-12-13 14:30:00,187.25,187.279998,184.199996,184.270004,5200429.0
1670942100,0,2022-12-13 14:35:00,184.289993,184.990005,183.009994,184.789993,1816153.0
1670942400,0,2022-12-13 14:40:00,184.759201,187.679992,184.660003,187.219894,1984805.0
1670942700,0,2022-12-13 14:45:00,187.225006,187.899993,186.580001,186.789993,1716418.0
1670943000,0,2022-12-13 14:50:00,186.794998,186.919998,185.699996,186.550003,1361454.0
1670943300,0,2022-12-13 14:55:00,186.529998,187.5,186.050003,186.169998,1302324.0
1670943600,0,2022-12-13 15:00:00,186.270004,186.389999,185.149993,185.380004,1319986.0
1670943900,0,2022-12-13 15:05:00,185.350006,185.479995,183.179992,184.0,1489257.0
1670944200,0,2022-12-13 15:10:00,183.979995,184.570007,183.350006,183.699996,1362229.0
1670944500,0,2022-12-13 15:15:00,183.690002,183.789993,182.619995,183.179992,1250608.0
1670944800,0,2022-12-13 15:20:00,183.149993,183.630004,181.949996,182.640502,981941.0
1670945100,0,2022-12-13 15:25:00,182.690002,183.0,181.800003,182.410003,992415.0
1670945400,0,2022-12-13 15:30:00,182.399993,182.970001,181.5,182.889892,1046796.0
1670945700,0,2022-12-13 15:35:00,182.880004,182.910003,180.649993,180.649993,1003276.0
1670946000,0,2022-12-13 15:40:00,180.711105,181.968002,180.620697,181.949996,861206.0
1670946300,0,2022-12-13 15:45:00,181.940002,182.600006,181.309997,181.570007,991249.0
1670946600,0,2022-12-13 15:50:00,181.580001,182.240005,181.080001,182.080902,692617.0
1670946900,0,2022-12-13 15:55:00,182.082504,182.410003,181.270004,182.410003,622279.0
1670947200,0,2022-12-13 16:00:00,182.449996,183.0,182.309997,182.649993,829365.0
1670947500,0,2022-12-13 16:05:00,182.690002,183.0,181.845092,182.330001,785601.0
1670947800,0,2022-12-13 16:10:00,182.300003,182.75,181.960006,182.720001,662212.0
1670948100,0,2022-12-13 16:15:00,182.699996,183.199996,182.509994,182.639999,664494.0
1670948400,0,2022-12-13 16:20:00,182.639999,182.820007,182.113601,182.289993,462395.0
1670948700,0,2022-12-13 16:25:00,182.300003,182.419906,181.699996,182.220001,557870.0
1670949000,0,2022-12-13 16:30:00,182.259994,183.320007,182.059997,183.191894,657614.0
1670949300,0,2022-12-13 16:35:00,183.190002,183.389999,182.800003,183.059997,534291.0
1670949600,0,2022-12-13 16:40:00,183.050003,183.100006,182.357696,182.732696,433191.0
1670949900,0,2022-12-13 16:45:00,182.718994,182.86,180.259994,180.772399,1007606.0
1670950200,0,2022-12-13 16:50:00,180.770004,181.0,179.679992,180.460006,922985.0
1670950500,0,2022-12-13 16:55:00,180.410003,180.699996,179.869995,180.6445,627145.0
1670950800,0,2022-12-13 17:00:00,180.669998,180.850006,180.410995,180.544998,509895.0
1670951100,0,2022-12-13 17:05:00,180.550003,181.020004,180.149993,180.259994,560082.0
1670951400,0,2022-12-13 17:10:00,180.259994,180.259994,178.649993,179.289993,913212.0
1670951700,0,2022-12-13 17:15:00,179.270004,179.279998,178.199996,178.389999,736600.0
1670952000,0,2022-12-13 17:20:00,178.399993,179.589996,178.240005,178.830001,668995.0
1670952300,0,2022-12-13 17:25:00,178.832,179.229995,178.240005,178.339996,505630.0
1670952600,0,2022-12-13 17:30:00,178.300003,178.479995,177.520004,177.929992,789059.0
1670952900,0,2022-12-13 17:35:00,177.910003,178.850006,177.717193,178.619903,672555.0
1670953200,0,2022-12-13 17:40:00,178.589996,178.654998,177.770004,178.130004,559089.0
1670953500,0,2022-12-13 17:45:00,178.100006,178.339996,177.130004,177.139999,587480.0
1670953800,0,2022-12-13 17:50:00,177.164993,178.029998,177.11,177.479995,633029.0
1670954100,0,2022-12-13 17:55:00,177.490005,178.550003,177.25,178.470001,502996.0
1670954400,0,2022-12-13 18:00:00,178.490005,178.990005,178.289993,178.710098,909690.0
1670954700,0,2022-12-13 18:05:00,178.759994,178.873397,178.029998,178.200103,780490.0
1670955000,0,2022-12-13 18:10:00,178.205398,178.850006,178.169998,178.699996,413319.0
1670955300,0,2022-12-13 18:15:00,178.720001,179.968597,178.470001,179.75,636109.0
1670955600,0,2022-12-13 18:20:00,179.770004,180.479995,179.550003,180.360305,672932.0
1670955900,0,2022-12-13 18:25:00,180.380004,180.455795,179.869995,180.149993,502755.0
1670956200,0,2022-12-13 18:30:00,180.149993,181.179992,180.139999,180.297302,740229.0
1670956500,0,2022-12-13 18:35:00,180.285003,180.8358,180.259994,180.440002,454206.0
1670956800,0,2022-12-13 18:40:00,180.429992,180.429992,179.86,180.270004,403473.0
1670957100,0,2022-12-13 18:45:00,180.274993,180.380004,179.270599,179.535003,337750.0
1670957400,0,2022-12-13 18:50:00,179.539993,179.880004,178.699996,178.815002,406252.0
1670957700,0,2022-12-13 18:55:00,178.779998,179.550003,178.755004,179.520004,368890.0
1670958000,0,2022-12-13 19:00:00,179.529998,180.0,179.339996,179.869003,434915.0
1670958300,0,2022-12-13 19:05:00,179.86,179.960006,179.11,179.5,397129.0
1670958600,0,2022-12-13 19:10:00,179.471694,179.738296,179.197799,179.560104,294656.0
1670958900,0,2022-12-13 19:15:00,179.600006,179.940002,179.429992,179.690002,298939.0
1670959200,0,2022-12-13 19:20:00,179.710006,180.056701,179.380004,179.940002,304523.0
1670959500,0,2022-12-13 19:25:00,179.929992,180.220001,179.820007,180.0,346991.0
1670959800,0,2022-12-13 19:30:00,180.020004,180.119995,179.509994,179.880004,324239.0
1670960100,0,2022-12-13 19:35:00,179.839996,180.330001,179.839996,180.214996,321024.0
1670960400,0,2022-12-13 19:40:00,180.229995,181.440002,180.11,181.285003,578332.0
1670960700,0,2022-12-13 19:45:00,181.300003,181.397598,181.039993,181.086898,424803.0
1670961000,0,2022-12-13 19:50:00,181.065002,181.139999,179.529998,179.559997,583295.0
1670961300,0,2022-12-13 19:55:00,179.550003,179.86,179.320007,179.696502,459565.0
1670961600,0,2022-12-13 20:00:00,179.649993,179.660003,178.460006,178.600006,586900.0
1670961900,0,2022-12-13 20:05:00,178.61,179.149993,178.5,179.029998,430055.0
1670962200,0,2022-12-13 20:10:00,179.039993,179.085006,178.649993,178.759994,341961.0
1670962500,0,2022-12-13 20:15:00,178.800003,179.852996,178.669998,179.565002,507128.0
1670962800,0,2022-12-13 20:20:00,179.509994,179.990005,179.350006,179.940002,461639.0
1670963100,0,2022-12-13 20:25:00,179.949996,180.410003,179.669998,180.320007,552423.0
1670963400,0,2022-12-13 20:30:00,180.339996,181.070007,180.282806,180.815002,1854665.0
1670963700,0,2022-12-13 20:35:00,180.809997,180.839996,179.880004,180.149993,612644.0
1670964000,0,2022-12-13 20:40:00,180.179992,180.619995,179.850006,180.5,638999.0
1670964300,0,2022-12-13 20:45:00,180.520004,180.929992,180.240005,180.464996,621893.0
1670964600,0,2022-12-13 20:50:00,180.479995,181.320007,180.479995,181.139999,999441.0
1670964900,0,2022-12-13 20:55:00,181.149993,181.149993,180.509994,180.690002,1373828.0
1671028200,0,2022-12-14 14:30:00,179.869995,181.679992,179.699996,181.620101,1684456.0
1671028500,0,2022-12-14 14:35:00,181.690002,181.789993,180.050003,180.050003,997901.0
1671028800,0,2022-12-14 14:40:00,180.100006,180.279998,178.509994,178.904998,1037142.0
1671029100,0,2022-12-14 14:45:00,178.960006,179.899993,178.850006,179.850006,916091.0
1671029400,0,2022-12-14 14:50:00,179.831604,180.61,179.440093,180.130004,1126798.0
1671029700,0,2022-12-14 14:55:00,180.119995,181.0,179.929992,180.941299,819586.0
1671030000,0,2022-12-14 15:00:00,180.960006,181.639999,180.729995,181.410003,1010199.0
1671030300,0,2022-12-14 15:05:00,181.429901,182.5,181.309997,182.162506,919450.0
1671030600,0,2022-12-14 15:10:00,182.179992,182.520004,182.029998,182.149902,664347.0
1671030900,0,2022-12-14 15:15:00,182.110107,182.490005,181.869995,182.100006,649495.0
1671031200,0,2022-12-14 15:20:00,182.070007,182.339904,181.220001,181.289993,693251.0
1671031500,0,2022-12-14 15:25:00,181.285003,181.990005,181.285003,181.579895,613480.0
1671031800,0,2022-12-14 15:30:00,181.539993,181.649993,180.729995,180.889999,656349.0
1671032100,0,2022-12-14 15:35:00,180.889999,180.940002,180.217193,180.679092,573419.0
1671032400,0,2022-12-14 15:40:00,180.652694,181.379898,180.5466,181.139999,486078.0
1671032700,0,2022-12-14 15:45:00,181.145004,181.330001,180.910003,181.184997,423903.0
1671033000,0,2022-12-14 15:50:00,181.199996,181.289993,180.36,180.36,432918.0
1671033300,0,2022-12-14 15:55:00,180.363098,180.699996,180.110107,180.519104,407011.0
1671033600,0,2022-12-14 16:00:00,180.520004,180.789993,180.320007,180.509994,463714.0
1671033900,0,2022-12-14 16:05:00,180.509994,180.509994,179.660003,179.679992,611460.0
1671034200,0,2022-12-14 16:10:00,179.669998,180.490005,179.600097,180.460403,543865.0
1671034500,0,2022-12-14 16:15:00,180.449996,180.529998,179.878601,180.190002,366663.0
1671034800,0,2022-12-14 16:20:00,180.169998,180.660003,180.020004,180.389801,393102.0
1671035100,0,2022-12-14 16:25:00,180.380004,180.490005,179.954101,180.3638,353699.0
1671035400,0,2022-12-14 16:30:00,180.36,180.380004,179.725906,179.920104,313540.0
1671035700,0,2022-12-14 16:35:00,179.948196,180.460006,179.660003,180.429992,338003.0
1671036000,0,2022-12-14 16:40:00,180.410003,180.529998,180.179992,180.300003,324914.0
1671036300,0,2022-12-14 16:45:00,180.339996,180.429199,180.059997,180.147293,182133.0
1671036600,0,2022-12-14 16:50:00,180.169998,180.437896,179.985,180.407196,216642.0
1671036900,0,2022-12-14 16:55:00,180.4057,180.580001,180.089996,180.309997,305370.0
1671037200,0,2022-12-14 17:00:00,180.300003,180.337997,179.770004,179.800003,290328.0
1671037500,0,2022-12-14 17:05:00,179.809997,180.149993,179.759994,179.940002,234327.0
1671037800,0,2022-12-14 17:10:00,179.929992,180.020004,179.369995,179.589996,312929.0
1671038100,0,2022-12-14 17:15:00,179.559997,179.649993,179.11,179.464996,329884.0
1671038400,0,2022-12-14 17:20:00,179.475006,179.619995,179.091003,179.559997,275956.0
1671038700,0,2022-12-14 17:25:00,179.559997,179.649993,178.934997,179.175003,352955.0
1671039000,0,2022-12-14 17:30:00,179.175003,179.405395,179.119995,179.229995,201624.0
1671039300,0,2022-12-14 17:35:00,179.244995,179.479797,179.059997,179.380004,220927.0
1671039600,0,2022-12-14 17:40:00,179.380004,179.740005,179.130004,179.470001,305952.0
1671039900,0,2022-12-14 17:45:00,179.470001,179.5708,179.199996,179.380004,195438.0
1671040200,0,2022-12-14 17:50:00,179.36,179.389999,178.919998,179.169998,216605.0
1671040500,0,2022-12-14 17:55:00,179.199996,179.330001,179.0,179.007995,150928.0
1671040800,0,2022-12-14 18:00:00,179.100006,179.719894,179.0,179.630004,260209.0
1671041100,0,2022-12-14 18:05:00,179.639999,179.86,179.539993,179.809997,286591.0
1671041400,0,2022-12-14 18:10:00,179.824996,179.970001,179.419998,179.509292,304078.0
1671041700,0,2022-12-14 18:15:00,179.490005,179.600006,179.139999,179.410003,209383.0
1671042000,0,2022-12-14 18:20:00,179.429992,180.046905,179.429992,179.679992,292950.0
1671042300,0,2022-12-14 18:25:00,179.699996,180.119995,179.470001,179.940002,277539.0
1671042600,0,2022-12-14 18:30:00,179.949996,180.669998,179.929992,180.639999,337830.0
1671042900,0,2022-12-14 18:35:00,180.639999,181.369995,180.61,181.345001,468732.0
1671043200,0,2022-12-14 18:40:00,181.365005,181.449996,181.020004,181.300003,468753.0
1671043500,0,2022-12-14 18:45:00,181.279998,181.389999,181.119995,181.119995,211982.0
1671043800,0,2022-12-14 18:50:00,181.139999,181.300003,180.759994,181.190002,258287.0
1671044100,0,2022-12-14 18:55:00,181.160003,181.449005,181.050003,181.160003,245674.0
1671044400,0,2022-12-14 19:00:00,181.119995,181.25,176.059799,177.559997,1816846.0
1671044700,0,2022-12-14 19:05:00,177.5,177.850006,175.490005,176.434997,1126533.0
1671045000,0,2022-12-14 19:10:00,176.417205,178.539993,176.010101,178.070007,1037046.0
1671045300,0,2022-12-14 19:15:00,178.059997,178.479995,177.300003,177.479995,751486.0
1671045600,0,2022-12-14 19:20:00,177.449996,178.009994,176.919998,177.111999,590912.0
1671045900,0,2022-12-14 19:25:00,177.070007,178.070007,176.940002,177.509994,529187.0
1671046200,0,2022-12-14 19:30:00,177.419998,177.625,174.213195,174.309997,1031603.0
1671046500,0,2022-12-14 19:35:00,174.339996,175.949996,174.199996,175.854995,954389.0
1671046800,0,2022-12-14 19:40:00,175.809997,177.949996,175.130004,177.485305,1027569.0
1671047100,0,2022-12-14 19:45:00,177.369995,177.499893,175.330093,176.406005,755865.0
1671047400,0,2022-12-14 19:50:00,176.36,177.070007,175.350006,176.160003,639801.0
1671047700,0,2022-12-14 19:55:00,176.244995,176.479995,175.419998,175.660003,579779.0
1671048000,0,2022-12-14 20:00:00,175.699996,177.669998,175.410003,177.639999,830146.0
1671048300,0,2022-12-14 20:05:00,177.649993,177.75,176.61,177.449996,747072.0
1671048600,0,2022-12-14 20:10:00,177.509994,180.059997,177.300003,179.232696,1189603.0
1671048900,0,2022-12-14 20:15:00,179.210098,179.339996,177.330001,177.989898,1075287.0
1671049200,0,2022-12-14 20:20:00,178.024993,178.369995,177.479995,177.6557,612664.0
1671049500,0,2022-12-14 20:25:00,177.699996,177.919998,175.690002,175.699996,718169.0
1671049800,0,2022-12-14 20:30:00,175.690002,176.100006,175.119995,175.865005,873370.0
1671050100,0,2022-12-14 20:35:00,175.889999,176.5,175.300003,176.070007,648801.0
1671050400,0,2022-12-14 20:40:00,176.089996,176.899993,175.910003,176.869995,572096.0
1671050700,0,2022-12-14 20:45:00,176.830001,176.930099,176.100006,176.779998,556087.0
1671051000,0,2022-12-14 20:50:00,176.619995,177.800003,176.580001,177.446899,1326730.0
1671051300,0,2022-12-14 20:55:00,177.410003,177.410003,176.619995,176.710006,879884.0
1671114600,0,2022-12-15 14:30:00,172.839996,173.199996,170.520004,171.187698,2228496.0
1671114900,0,2022-12-15 14:35:00,171.160003,171.740005,170.660003,171.600006,932775.0
1671115200,0,2022-12-15 14:40:00,171.589996,171.929992,170.990005,171.320007,805977.0
1671115500,0,2022-12-15 14:45:00,171.350006,171.389999,169.460006,169.630004,1031597.0
1671115800,0,2022-12-15 14:50:00,169.649993,169.949996,169.050003,169.410003,817889.0
1671116100,0,2022-12-15 14:55:00,169.419998,170.190002,168.383605,168.809997,1145857.0
1671116400,0,2022-12-15 15:00:00,168.820007,168.979995,168.010101,168.119995,787884.0
1671116700,0,2022-12-15 15:05:00,168.080001,169.100006,168.029998,169.029998,834010.0
1671117000,0,2022-12-15 15:10:00,169.0,169.149902,168.520004,168.753997,645684.0
1671117300,0,2022-12-15 15:15:00,168.770004,169.119995,168.260894,168.720001,652814.0
1671117600,0,2022-12-15 15:20:00,168.699996,168.820007,168.279998,168.554992,523630.0
1671117900,0,2022-12-15 15:25:00,168.550003,168.669998,168.0,168.160003,615417.0
1671118200,0,2022-12-15 15:30:00,168.139999,168.5,167.279998,168.022094,891498.0
1671118500,0,2022-12-15 15:35:00,168.020004,168.559997,167.843002,168.270004,637569.0
1671118800,0,2022-12-15 15:40:00,168.270004,168.570007,168.149993,168.389999,432044.0
1671119100,0,2022-12-15 15:45:00,168.389999,168.520004,167.899993,167.899993,460733.0
1671119400,0,2022-12-15 15:50:00,167.904998,168.0,167.690002,168.0,446307.0
1671119700,0,2022-12-15 15:55:00,168.0,168.119995,167.720596,168.082992,389636.0
1671120000,0,2022-12-15 16:00:00,168.098999,168.879806,168.059997,168.729995,580238.0
1671120300,0,2022-12-15 16:05:00,168.729995,168.740005,167.649993,167.919998,572970.0
1671120600,0,2022-12-15 16:10:00,167.929992,168.035797,167.080001,167.274993,506344.0
1671120900,0,2022-12-15 16:15:00,167.259994,168.330001,167.0,168.139999,719389.0
1671121200,0,2022-12-15 16:20:00,168.149993,168.774993,168.130004,168.330001,505952.0
1671121500,0,2022-12-15 16:25:00,168.320007,168.910003,168.110107,168.779998,492475.0
1671121800,0,2022-12-15 16:30:00,168.779998,168.910003,168.479995,168.899902,424828.0
1671122100,0,2022-12-15 16:35:00,168.869995,168.949996,168.279998,168.520095,479350.0
1671122400,0,2022-12-15 16:40:00,168.536804,168.559997,167.690002,167.875,446100.0
1671122700,0,2022-12-15 16:45:00,167.875,168.5,167.854995,167.936904,369712.0
1671123000,0,2022-12-15 16:50:00,167.940002,168.350006,167.720001,168.276702,320496.0
1671123300,0,2022-12-15 16:55:00,168.264999,168.550003,168.179992,168.402893,346486.0
1671123600,0,2022-12-15 17:00:00,168.369995,168.809997,168.357299,168.5914,341505.0
1671123900,0,2022-12-15 17:05:00,168.578506,169.020004,168.380004,169.0,393342.0
1671124200,0,2022-12-15 17:10:00,169.0,169.749893,168.899993,169.462997,762996.0
1671124500,0,2022-12-15 17:15:00,169.470001,169.619995,169.184997,169.471206,433278.0
1671124800,0,2022-12-15 17:20:00,169.449996,169.520004,168.940002,169.009994,394585.0
1671125100,0,2022-12-15 17:25:00,169.009994,169.460006,169.009994,169.215805,321266.0
1671125400,0,2022-12-15 17:30:00,169.179992,169.574996,169.050003,169.389999,390042.0
1671125700,0,2022-12-15 17:35:00,169.419998,169.449996,168.639999,168.779998,397948.0
1671126000,0,2022-12-15 17:40:00,168.75,168.846405,168.320007,168.330001,321905.0
1671126300,0,2022-12-15 17:45:00,168.354995,168.460296,168.080093,168.279998,290117.0
1671126600,0,2022-12-15 17:50:00,168.289993,168.479904,168.029998,168.129394,292098.0
1671126900,0,2022-12-15 17:55:00,168.110992,168.180892,167.660003,167.910003,323814.0
1671127200,0,2022-12-15 18:00:00,167.919998,168.270004,167.779998,168.205001,308334.0
1671127500,0,2022-12-15 18:05:00,168.210006,168.226593,167.380004,167.660003,362912.0
1671127800,0,2022-12-15 18:10:00,167.640197,167.710006,167.429992,167.539993,265157.0
1671128100,0,2022-12-15 18:15:00,167.529998,167.988006,167.5,167.701095,286444.0
1671128400,0,2022-12-15 18:20:00,167.660003,167.889999,167.550003,167.639801,217938.0
1671128700,0,2022-12-15 18:25:00,167.639999,167.989898,167.565597,167.869995,222761.0
1671129000,0,2022-12-15 18:30:00,167.86,167.968002,167.539993,167.660003,225342.0
1671129300,0,2022-12-15 18:35:00,167.649993,168.11,167.5,167.964996,334691.0
1671129600,0,2022-12-15 18:40:00,167.960006,168.100006,167.328399,167.469894,362179.0
1671129900,0,2022-12-15 18:45:00,167.449996,167.809997,167.449996,167.539993,254081.0
1671130200,0,2022-12-15 18:50:00,167.529998,167.754699,167.330001,167.669998,352740.0
1671130500,0,2022-12-15 18:55:00,167.660003,168.035003,167.645004,168.029998,364836.0
1671130800,0,2022-12-15 19:00:00,168.029998,168.75,167.910095,168.490005,598174.0
1671131100,0,2022-12-15 19:05:00,168.481903,168.910003,168.380004,168.4066,482609.0
1671131400,0,2022-12-15 19:10:00,168.410003,168.979995,168.369995,168.940002,355148.0
1671131700,0,2022-12-15 19:15:00,168.940002,169.228897,168.810104,169.129898,664685.0
1671132000,0,2022-12-15 19:20:00,169.11,169.419998,168.998504,169.238906,508558.0
1671132300,0,2022-12-15 19:25:00,169.25,169.559997,168.850006,168.929992,626430.0
1671132600,0,2022-12-15 19:30:00,168.955001,169.979995,168.925003,169.934997,614757.0
1671132900,0,2022-12-15 19:35:00,169.940002,170.649993,169.550003,170.615005,882972.0
1671133200,0,2022-12-15 19:40:00,170.625,170.740005,169.949996,170.024993,527963.0
1671133500,0,2022-12-15 19:45:00,170.020004,170.149993,169.660003,169.869995,513476.0
1671133800,0,2022-12-15 19:50:00,169.861495,170.330001,169.570007,170.272506,481593.0
1671134100,0,2022-12-15 19:55:00,170.259994,170.639999,169.979995,170.570007,521336.0
1671134400,0,2022-12-15 20:00:00,170.580001,170.925003,170.509994,170.650695,634813.0
1671134700,0,2022-12-15 20:05:00,170.659896,171.190002,170.380004,171.095199,635530.0
1671135000,0,2022-12-15 20:10:00,171.095001,171.130004,170.199996,170.351196,616973.0
1671135300,0,2022-12-15 20:15:00,170.36,170.679992,170.195007,170.329895,534091.0
1671135600,0,2022-12-15 20:20:00,170.270004,170.846496,170.190002,170.779998,566412.0
1671135900,0,2022-12-15 20:25:00,170.789993,171.160003,170.630004,171.11,561221.0
1671136200,0,2022-12-15 20:30:00,171.11,171.130004,170.550003,170.914993,547941.0
1671136500,0,2022-12-15 20:35:00,170.914993,170.940002,170.160003,170.330001,552711.0
1671136800,0,2022-12-15 20:40:00,170.339996,170.399993,169.36,169.404296,910448.0
1671137100,0,2022-12-15 20:45:00,169.399993,169.710006,169.190093,169.604705,727439.0
1671137400,0,2022-12-15 20:50:00,169.619003,169.990005,169.5,169.880004,783940.0
1671137700,0,2022-12-15 20:55:00,169.880004,169.880004,169.330001,169.600006,1332533.0
1671201000,0,2022-12-16 14:30:00,168.641998,169.949996,168.020004,169.639099,4030588.0
1671201300,0,2022-12-16 14:35:00,169.595001,169.669998,167.775695,167.880004,731975.0
1671201600,0,2022-12-16 14:40:00,167.864593,169.350006,167.559997,169.179992,726897.0
1671201900,0,2022-12-16 14:45:00,169.179992,170.410003,168.5,170.25,732917.0
1671202200,0,2022-12-16 14:50:00,170.210693,170.369995,169.289993,169.410003,505613.0
1671202500,0,2022-12-16 14:55:00,169.440002,169.630004,168.949996,168.949996,415534.0
1671202800,0,2022-12-16 15:00:00,168.919998,168.919998,167.850006,168.212997,498748.0
1671203100,0,2022-12-16 15:05:00,168.220001,168.619995,167.505996,167.630004,475456.0
1671203400,0,2022-12-16 15:10:00,167.620101,167.880004,166.951004,167.130004,583911.0
1671203700,0,2022-12-16 15:15:00,167.139999,167.36,166.630004,166.660003,600134.0
1671204000,0,2022-12-16 15:20:00,166.675003,166.929992,166.119995,166.139404,609629.0
1671204300,0,2022-12-16 15:25:00,166.130401,166.270004,165.289993,165.314605,919952.0
1671204600,0,2022-12-16 15:30:00,165.320007,165.559906,164.100006,164.267395,1136200.0
1671204900,0,2022-12-16 15:35:00,164.270004,165.494201,164.120101,165.365005,914566.0
1671205200,0,2022-12-16 15:40:00,165.369995,165.774993,165.009994,165.179992,771936.0
1671205500,0,2022-12-16 15:45:00,165.199996,165.348999,164.600006,164.839996,571115.0
1671205800,0,2022-12-16 15:50:00,164.846603,165.479995,164.710494,165.285003,405321.0
1671206100,0,2022-12-16 15:55:00,165.289993,165.919998,165.199996,165.899993,537290.0
1671206400,0,2022-12-16 16:00:00,165.899993,166.240005,165.770004,166.0,545805.0
1671206700,0,2022-12-16 16:05:00,166.0,166.649993,165.820007,166.259994,607349.0
1671207000,0,2022-12-16 16:10:00,166.25,166.539993,165.309997,166.5,709266.0
1671207300,0,2022-12-16 16:15:00,166.470001,166.690002,165.880004,165.970092,418434.0
1671207600,0,2022-12-16 16:20:00,165.970001,166.009994,165.25,165.324996,378779.0
1671207900,0,2022-12-16 16:25:00,165.309997,165.839996,165.309997,165.440002,369802.0
1671208200,0,2022-12-16 16:30:00,165.429992,166.149993,165.300003,165.86,479957.0
1671208500,0,2022-12-16 16:35:00,165.870101,166.130004,165.710006,166.039993,343669.0
1671208800,0,2022-12-16 16:40:00,166.020004,166.119995,165.5,165.910003,327636.0
1671209100,0,2022-12-16 16:45:00,165.910003,166.139801,165.330001,165.399993,430752.0
1671209400,0,2022-12-16 16:50:00,165.395004,166.130004,165.389999,166.026901,323810.0
1671209700,0,2022-12-16 16:55:00,165.979995,166.009994,165.070007,165.25,436345.0
1671210000,0,2022-12-16 17:00:00,165.255004,165.699905,165.110107,165.664093,371029.0
1671210300,0,2022-12-16 17:05:00,165.630004,165.839996,165.490005,165.570007,301657.0
1671210600,0,2022-12-16 17:10:00,165.542495,165.830001,165.220001,165.250701,375092.0
1671210900,0,2022-12-16 17:15:00,165.240097,165.830001,164.990005,165.759994,469313.0
1671211200,0,2022-12-16 17:20:00,165.744995,165.815002,165.4001,165.710006,293609.0
1671211500,0,2022-12-16 17:25:00,165.705001,165.880004,165.550094,165.585006,273909.0
1671211800,0,2022-12-16 17:30:00,165.580001,165.649993,165.36,165.421798,245736.0
1671212100,0,2022-12-16 17:35:00,165.399993,166.100006,165.330001,165.619903,318644.0
1671212400,0,2022-12-16 17:40:00,165.630004,165.630004,165.229995,165.259994,250417.0
1671212700,0,2022-12-16 17:45:00,165.300003,165.425003,164.990005,165.059997,294343.0
1671213000,0,2022-12-16 17:50:00,165.059997,165.259994,164.899993,165.074996,324237.0
1671213300,0,2022-12-16 17:55:00,165.074401,165.167205,164.75,164.880004,272589.0
1671213600,0,2022-12-16 18:00:00,164.889999,165.050003,164.710006,164.789596,240841.0
1671213900,0,2022-12-16 18:05:00,164.774398,165.039993,164.708206,164.899993,273420.0
1671214200,0,2022-12-16 18:10:00,164.899993,165.070007,164.789993,164.880599,252394.0
1671214500,0,2022-12-16 18:15:00,164.899993,165.130004,164.800003,164.889999,222559.0
1671214800,0,2022-12-16 18:20:00,164.899993,164.910003,164.6501,164.720001,221971.0
1671215100,0,2022-12-16 18:25:00,164.726806,165.020004,164.570007,164.839996,245539.0
1671215400,0,2022-12-16 18:30:00,164.839996,165.190399,164.740097,165.179992,316826.0
1671215700,0,2022-12-16 18:35:00,165.179,165.220001,164.899993,164.911193,272892.0
1671216000,0,2022-12-16 18:40:00,164.919998,165.369995,164.830001,165.3199,273427.0
1671216300,0,2022-12-16 18:45:00,165.300292,165.740005,165.229995,165.664993,328747.0
1671216600,0,2022-12-16 18:50:00,165.669998,165.75,165.36,165.5,308601.0
1671216900,0,2022-12-16 18:55:00,165.497497,165.800003,165.460006,165.649002,300724.0
1671217200,0,2022-12-16 19:00:00,165.619995,165.919998,165.414093,165.482192,278189.0
1671217500,0,2022-12-16 19:05:00,165.529998,165.850006,165.399993,165.75,215990.0
1671217800,0,2022-12-16 19:10:00,165.789993,166.240005,165.75,166.029602,372599.0
1671218100,0,2022-12-16 19:15:00,166.009994,166.119995,165.850006,165.950103,248585.0
1671218400,0,2022-12-16 19:20:00,165.929992,166.089996,165.820007,165.989898,279823.0
1671218700,0,2022-12-16 19:25:00,165.949996,166.035003,165.649993,165.740005,253399.0
1671219000,0,2022-12-16 19:30:00,165.729995,165.740005,165.339996,165.420104,271467.0
1671219300,0,2022-12-16 19:35:00,165.429992,165.589996,165.300003,165.350006,224018.0
1671219600,0,2022-12-16 19:40:00,165.339996,165.699905,165.289993,165.580001,228391.0
1671219900,0,2022-12-16 19:45:00,165.600006,165.770004,165.380004,165.61,187148.0
1671220200,0,2022-12-16 19:50:00,165.630004,166.020004,165.608093,165.978698,296174.0
1671220500,0,2022-12-16 19:55:00,166.0,166.570007,165.820098,166.350006,603074.0
1671220800,0,2022-12-16 20:00:00,166.330001,166.449996,166.119995,166.210006,429361.0
1671221100,0,2022-12-16 20:05:00,166.199996,166.300003,165.869995,165.970001,321844.0
1671221400,0,2022-12-16 20:10:00,165.970001,166.759994,165.889999,166.694503,464251.0
1671221700,0,2022-12-16 20:15:00,166.684997,167.229995,166.649993,166.729995,584364.0
1671222000,0,2022-12-16 20:20:00,166.720001,167.039993,166.710006,166.945007,400034.0
1671222300,0,2022-12-16 20:25:00,166.940002,167.149993,166.699996,166.940002,456083.0
1671222600,0,2022-12-16 20:30:00,166.960006,167.350006,166.720092,166.910003,599934.0
1671222900,0,2022-12-16 20:35:00,166.889999,167.009994,166.589996,166.779998,446670.0
1671223200,0,2022-12-16 20:40:00,166.789993,167.029998,166.619995,166.619995,410597.0
1671223500,0,2022-12-16 20:45:00,166.619995,166.899993,166.139999,166.184997,655583.0
1671223800,0,2022-12-16 20:50:00,166.169998,166.720001,165.639999,166.160003,912560.0
1671224100,0,2022-12-16 20:55:00,166.151,166.375,165.639999,165.770004,1752453.0
1671460200,0,2022-12-19 14:30:00,165.720001,166.089996,163.260604,163.649993,1175939.0
1671460500,0,2022-12-19 14:35:00,163.699996,163.940002,162.919998,163.449996,778523.0
1671460800,0,2022-12-19 14:40:00,163.460006,163.600006,162.710006,163.399993,653758.0
1671461100,0,2022-12-19 14:45:00,163.419998,163.449996,162.059997,162.259994,607031.0
1671461400,0,2022-12-19 14:50:00,162.309997,162.5,161.770004,162.384994,600502.0
1671461700,0,2022-12-19 14:55:00,162.378402,162.659896,161.919998,162.634994,435530.0
1671462000,0,2022-12-19 15:00:00,162.635498,162.770004,162.070007,162.339904,477438.0
1671462300,0,2022-12-19 15:05:00,162.36,162.615005,161.720001,162.270004,663024.0
1671462600,0,2022-12-19 15:10:00,162.279998,162.889999,162.039993,162.200103,727460.0
1671462900,0,2022-12-19 15:15:00,162.171203,162.419998,161.809997,162.130004,423139.0
1671463200,0,2022-12-19 15:20:00,162.119995,163.020004,162.020004,162.940002,649067.0
1671463500,0,2022-12-19 15:25:00,162.919998,163.460006,162.774993,163.410003,573812.0
1671463800,0,2022-12-19 15:30:00,163.399993,163.770004,163.150802,163.557495,605659.0
1671464100,0,2022-12-19 15:35:00,163.550003,163.580001,162.744995,162.839096,476234.0
1671464400,0,2022-12-19 15:40:00,162.820007,163.020004,162.419998,162.505004,355947.0
1671464700,0,2022-12-19 15:45:00,162.519195,162.919998,162.300003,162.714904,327195.0
1671465000,0,2022-12-19 15:50:00,162.699996,162.940002,162.5,162.832992,310511.0
1671465300,0,2022-12-19 15:55:00,162.830001,163.205001,162.649993,162.940002,411810.0
1671465600,0,2022-12-19 16:00:00,162.979995,163.020004,162.559997,162.639892,386454.0
1671465900,0,2022-12-19 16:05:00,162.679992,163.050003,162.529998,163.029998,344937.0
1671466200,0,2022-12-19 16:10:00,163.042602,163.669998,162.929992,163.464401,582328.0
1671466500,0,2022-12-19 16:15:00,163.490005,164.289596,163.410003,163.950195,713280.0
1671466800,0,2022-12-19 16:20:00,163.960006,164.080001,163.529998,163.839996,425453.0
1671467100,0,2022-12-19 16:25:00,163.850006,163.880004,163.070007,163.339996,444182.0
1671467400,0,2022-12-19 16:30:00,163.36,163.369995,162.649993,162.705001,439090.0
1671467700,0,2022-12-19 16:35:00,162.699996,163.481094,162.149993,162.190002,489507.0
1671468000,0,2022-12-19 16:40:00,162.169998,162.259994,161.75,161.949996,475537.0
1671468300,0,2022-12-19 16:45:00,161.949996,162.679992,161.899993,162.668304,378867.0
1671468600,0,2022-12-19 16:50:00,162.656997,162.830001,162.389999,162.501907,340973.0
1671468900,0,2022-12-19 16:55:00,162.492706,162.549606,162.029998,162.087997,344864.0
1671469200,0,2022-12-19 17:00:00,162.074996,162.759994,162.074996,162.710006,319972.0
1671469500,0,2022-12-19 17:05:00,162.710006,163.339996,162.490005,163.130004,422125.0
1671469800,0,2022-12-19 17:10:00,163.1669,163.554992,163.029998,163.520004,421996.0
1671470100,0,2022-12-19 17:15:00,163.509994,163.529998,163.280105,163.439895,284802.0
1671470400,0,2022-12-19 17:20:00,163.429992,163.490005,162.86,162.921493,323407.0
1671470700,0,2022-12-19 17:25:00,162.949996,163.160003,162.835006,162.953506,203772.0
1671471000,0,2022-12-19 17:30:00,162.970001,163.424194,162.949996,163.289993,321673.0
1671471300,0,2022-12-19 17:35:00,163.289993,163.979995,163.289993,163.764999,659761.0
1671471600,0,2022-12-19 17:40:00,163.764999,163.850006,163.580001,163.740005,250891.0
1671471900,0,2022-12-19 17:45:00,163.729995,164.5,163.570007,164.5,543505.0
1671472200,0,2022-12-19 17:50:00,164.505004,164.639999,164.279998,164.479904,367490.0
1671472500,0,2022-12-19 17:55:00,164.469894,164.470092,163.964996,164.100006,275286.0
1671472800,0,2022-12-19 18:00:00,164.118698,164.257293,163.809997,164.089996,220225.0
1671473100,0,2022-12-19 18:05:00,164.100006,164.199996,163.449996,163.561294,298895.0
1671473400,0,2022-12-19 18:10:00,163.539993,163.939895,163.539993,163.839996,230367.0
1671473700,0,2022-12-19 18:15:00,163.850006,163.880004,163.520004,163.720001,149833.0
1671474000,0,2022-12-19 18:20:00,163.722,164.160003,163.630004,164.029998,290319.0
1671474300,0,2022-12-19 18:25:00,164.039993,164.11,163.410003,163.547302,267033.0
1671474600,0,2022-12-19 18:30:00,163.529998,163.595001,163.244995,163.250106,249810.0
1671474900,0,2022-12-19 18:35:00,163.255004,163.632507,163.240005,163.600296,247970.0
1671475200,0,2022-12-19 18:40:00,163.589996,163.619995,163.002105,163.009994,254927.0
1671475500,0,2022-12-19 18:45:00,163.0,163.299896,162.919998,163.25,207725.0
1671475800,0,2022-12-19 18:50:00,163.259994,163.300003,163.050003,163.130004,196689.0
1671476100,0,2022-12-19 18:55:00,163.139999,163.139999,162.910003,163.009994,220360.0
1671476400,0,2022-12-19 19:00:00,162.970001,163.070007,162.369995,162.395004,354740.0
1671476700,0,2022-12-19 19:05:00,162.389999,163.080001,162.389999,162.949996,350755.0
1671477000,0,2022-12-19 19:10:00,162.976303,163.138305,162.729995,162.789993,271785.0
1671477300,0,2022-12-19 19:15:00,162.800003,162.880004,162.490005,162.539993,189467.0
1671477600,0,2022-12-19 19:20:00,162.539993,162.781295,162.199996,162.240005,302892.0
1671477900,0,2022-12-19 19:25:00,162.240005,162.490005,162.039993,162.050003,301034.0
1671478200,0,2022-12-19 19:30:00,162.057296,162.642593,162.039993,162.625,234497.0
1671478500,0,2022-12-19 19:35:00,162.615005,162.850006,162.422805,162.770004,333731.0
1671478800,0,2022-12-19 19:40:00,162.759994,162.789993,162.36,162.75,253025.0
1671479100,0,2022-12-19 19:45:00,162.759994,163.279998,162.729995,162.789993,505397.0
1671479400,0,2022-12-19 19:50:00,162.779998,162.779998,162.302093,162.410003,342784.0
1671479700,0,2022-12-19 19:55:00,162.389999,162.719894,162.365005,162.509994,326626.0
1671480000,0,2022-12-19 20:00:00,162.5,162.589996,162.160995,162.25,357349.0
1671480300,0,2022-12-19 20:05:00,162.229995,162.25,161.789993,162.160003,517216.0
1671480600,0,2022-12-19 20:10:00,162.160003,162.270004,161.660003,161.684997,337789.0
1671480900,0,2022-12-19 20:15:00,161.675003,162.130004,161.675003,161.86,293966.0
1671481200,0,2022-12-19 20:20:00,161.869995,162.190002,161.809997,162.177993,351845.0
1671481500,0,2022-12-19 20:25:00,162.187393,162.330001,161.830001,161.851104,394611.0
1671481800,0,2022-12-19 20:30:00,161.869995,162.160003,161.824996,161.940002,464788.0
1671482100,0,2022-12-19 20:35:00,161.919998,162.070007,161.470001,161.539993,504733.0
1671482400,0,2022-12-19 20:40:00,161.529998,161.740005,161.449996,161.529998,416526.0
1671482700,0,2022-12-19 20:45:00,161.520004,161.880004,161.479995,161.520004,491923.0
1671483000,0,2022-12-19 20:50:00,161.520004,162.169998,161.520004,162.149993,621466.0
1671483300,0,2022-12-19 20:55:00,162.139999,162.86,161.979995,162.589996,1311233.0
1671546600,0,2022-12-20 14:30:00,160.639999,161.119995,159.670593,160.850006,1523898.0
1671546900,0,2022-12-20 14:35:00,160.809997,161.929992,160.350692,161.389999,941886.0
1671547200,0,2022-12-20 14:40:00,161.410003,161.600006,159.210006,159.210494,988452.0
1671547500,0,2022-12-20 14:45:00,159.240005,159.419998,158.520004,159.149993,976411.0
1671547800,0,2022-12-20 14:50:00,159.149993,160.419998,158.600006,160.410095,995913.0
1671548100,0,2022-12-20 14:55:00,160.4113,162.895492,160.380004,162.669998,1374009.0
1671548400,0,2022-12-20 15:00:00,162.710006,163.100006,162.289993,162.345001,999769.0
1671548700,0,2022-12-20 15:05:00,162.380004,163.0,161.291,161.335006,863334.0
1671549000,0,2022-12-20 15:10:00,161.350006,161.990005,161.100097,161.479995,687829.0
1671549300,0,2022-12-20 15:15:00,161.460006,161.800003,161.020004,161.299896,588060.0
1671549600,0,2022-12-20 15:20:00,161.309997,162.239898,161.139999,161.699996,600955.0
1671549900,0,2022-12-20 15:25:00,161.740005,161.884994,160.940002,161.649993,612115.0
1671550200,0,2022-12-20 15:30:00,161.658996,162.919998,161.651504,162.410003,1271552.0
1671550500,0,2022-12-20 15:35:00,162.429992,162.781494,162.169998,162.330001,529700.0
1671550800,0,2022-12-20 15:40:00,162.320007,162.399993,161.5139,161.6828,492125.0
1671551100,0,2022-12-20 15:45:00,161.660003,162.189895,161.210006,162.050003,518643.0
1671551400,0,2022-12-20 15:50:00,162.009994,162.279998,161.580001,162.050094,365145.0
1671551700,0,2022-12-20 15:55:00,162.089996,162.5,161.919998,162.095001,534540.0
1671552000,0,2022-12-20 16:00:00,162.080001,162.699996,161.800003,162.369995,937043.0
1671552300,0,2022-12-20 16:05:00,162.393005,162.429992,160.979995,161.082794,483435.0
1671552600,0,2022-12-20 16:10:00,161.088806,161.190002,160.339996,160.679992,993236.0
1671552900,0,2022-12-20 16:15:00,160.684997,160.757995,159.970001,160.240005,519604.0
1671553200,0,2022-12-20 16:20:00,160.240005,160.259994,159.699996,159.960006,522552.0
1671553500,0,2022-12-20 16:25:00,159.910003,160.399505,159.759994,160.109893,394796.0
1671553800,0,2022-12-20 16:30:00,160.095001,160.830001,159.979995,160.649993,426249.0
1671554100,0,2022-12-20 16:35:00,160.690002,160.759994,160.315002,160.570007,310370.0
1671554400,0,2022-12-20 16:40:00,160.535003,161.130004,160.369995,161.020004,404140.0
1671554700,0,2022-12-20 16:45:00,161.050003,161.070007,160.559997,161.028594,304979.0
1671555000,0,2022-12-20 16:50:00,161.039993,161.080001,160.660095,160.940002,354130.0
1671555300,0,2022-12-20 16:55:00,160.942092,161.36,160.770004,161.294998,439564.0
1671555600,0,2022-12-20 17:00:00,161.309997,161.539993,161.111999,161.235,437053.0
1671555900,0,2022-12-20 17:05:00,161.229995,161.899993,161.160003,161.759994,451390.0
1671556200,0,2022-12-20 17:10:00,161.760101,161.970001,161.139999,161.259994,597588.0
1671556500,0,2022-12-20 17:15:00,161.255004,161.420196,160.910003,160.919998,357758.0
1671556800,0,2022-12-20 17:20:00,160.920898,161.029998,160.800003,160.940002,258429.0
1671557100,0,2022-12-20 17:25:00,160.949996,161.009994,160.490005,160.529998,345351.0
1671557400,0,2022-12-20 17:30:00,160.535003,160.600006,160.070007,160.080001,396417.0
1671557700,0,2022-12-20 17:35:00,160.060104,160.259994,159.940002,160.160003,325667.0
1671558000,0,2022-12-20 17:40:00,160.160003,160.589706,160.139999,160.169998,312179.0
1671558300,0,2022-12-20 17:45:00,160.190002,160.800003,160.080001,160.679992,321066.0
1671558600,0,2022-12-20 17:50:00,160.710006,160.899993,160.589996,160.889999,169410.0
1671558900,0,2022-12-20 17:55:00,160.850006,161.070007,160.740005,161.033996,244626.0
1671559200,0,2022-12-20 18:00:00,161.039993,161.380004,161.009994,161.139999,356974.0
1671559500,0,2022-12-20 18:05:00,161.139999,161.220092,160.649993,160.740005,321036.0
1671559800,0,2022-12-20 18:10:00,160.741104,160.839996,160.259994,160.279998,273106.0
1671560100,0,2022-12-20 18:15:00,160.279998,160.518997,159.923904,159.960006,294733.0
1671560400,0,2022-12-20 18:20:00,159.970001,160.399993,159.779998,160.139999,290456.0
1671560700,0,2022-12-20 18:25:00,160.169998,160.740005,160.139999,160.710006,309673.0
1671561000,0,2022-12-20 18:30:00,160.720001,161.080001,160.710006,160.910003,277508.0
1671561300,0,2022-12-20 18:35:00,160.899993,161.509994,160.889602,161.410003,407441.0
1671561600,0,2022-12-20 18:40:00,161.434997,161.580001,160.949996,161.089996,392356.0
1671561900,0,2022-12-20 18:45:00,161.100006,161.25,160.889999,161.130004,261260.0
1671562200,0,2022-12-20 18:50:00,161.139999,161.25,161.070007,161.149993,183090.0
1671562500,0,2022-12-20 18:55:00,161.179992,161.380004,160.940002,161.130004,338396.0
1671562800,0,2022-12-20 19:00:00,161.139999,161.690002,161.070007,161.559997,322889.0
1671563100,0,2022-12-20 19:05:00,161.589996,161.889999,161.289993,161.710006,356142.0
1671563400,0,2022-12-20 19:10:00,161.729995,162.070007,161.710006,162.0,372825.0
1671563700,0,2022-12-20 19:15:00,162.020004,162.050003,161.550003,161.699996,388933.0
1671564000,0,2022-12-20 19:20:00,161.690002,161.899993,161.390792,161.570007,305873.0
1671564300,0,2022-12-20 19:25:00,161.561996,161.720001,161.330001,161.570007,277894.0
1671564600,0,2022-12-20 19:30:00,161.600006,161.690002,161.365005,161.634994,228573.0
1671564900,0,2022-12-20 19:35:00,161.639999,161.639999,161.202301,161.380004,290269.0
1671565200,0,2022-12-20 19:40:00,161.399993,161.5,161.020004,161.078994,304947.0
1671565500,0,2022-12-20 19:45:00,161.070007,161.350006,160.960006,161.020004,292406.0
1671565800,0,2022-12-20 19:50:00,161.020004,161.539901,160.960006,161.509994,335428.0
1671566100,0,2022-12-20 19:55:00,161.509994,161.570007,161.130004,161.36,292295.0
1671566400,0,2022-12-20 20:00:00,161.395004,161.429992,161.009994,161.229995,1027245.0
1671566700,0,2022-12-20 20:05:00,161.259994,161.529998,161.0811,161.330001,290892.0
1671567000,0,2022-12-20 20:10:00,161.309997,161.460006,161.179992,161.376495,231604.0
1671567300,0,2022-12-20 20:15:00,161.399993,161.679992,161.309997,161.365005,371924.0
1671567600,0,2022-12-20 20:20:00,161.389999,161.600006,161.199996,161.369995,278309.0
1671567900,0,2022-12-20 20:25:00,161.382995,161.649902,161.320007,161.539993,236109.0
1671568200,0,2022-12-20 20:30:00,161.539993,161.690002,161.281005,161.339996,313578.0
1671568500,0,2022-12-20 20:35:00,161.339996,161.75,161.339996,161.740005,295550.0
1671568800,0,2022-12-20 20:40:00,161.729995,161.729995,161.259994,161.289993,309104.0
1671569100,0,2022-12-20 20:45:00,161.300003,161.470001,161.176605,161.419998,337342.0
1671569400,0,2022-12-20 20:50:00,161.399993,161.470001,161.080001,161.199996,451015.0
1671569700,0,2022-12-20 20:55:00,161.190002,161.199996,160.740005,160.839996,986910.0
1671633000,0,2022-12-21 14:30:00,161.139999,162.36,161.020004,161.875793,1272047.0
1671633300,0,2022-12-21 14:35:00,161.869995,163.314605,161.522506,163.149993,910843.0
1671633600,0,2022-12-21 14:40:00,163.149993,163.679992,162.300003,163.649993,863807.0
1671633900,0,2022-12-21 14:45:00,163.655899,165.080001,163.509994,165.029998,1318069.0
1671634200,0,2022-12-21 14:50:00,165.039993,165.080001,163.940002,164.020004,914888.0
1671634500,0,2022-12-21 14:55:00,164.0,164.100006,163.169998,163.335006,761790.0
1671634800,0,2022-12-21 15:00:00,163.369995,164.240005,163.139999,163.375,837966.0
1671635100,0,2022-12-21 15:05:00,163.364593,164.600006,163.229995,164.529998,733159.0
1671635400,0,2022-12-21 15:10:00,164.539993,164.699996,164.045104,164.490005,609385.0
1671635700,0,2022-12-21 15:15:00,164.494995,164.820007,164.305099,164.779998,445916.0
1671636000,0,2022-12-21 15:20:00,164.789993,164.910003,164.059997,164.154998,471465.0
1671636300,0,2022-12-21 15:25:00,164.149993,164.25,163.86,163.979995,359315.0
1671636600,0,2022-12-21 15:30:00,164.0,164.960006,163.75,164.919799,609210.0
1671636900,0,2022-12-21 15:35:00,164.919998,165.020004,164.520004,164.960006,517706.0
1671637200,0,2022-12-21 15:40:00,164.955993,165.009994,164.600006,164.835006,445643.0
1671637500,0,2022-12-21 15:45:00,164.830093,165.469894,164.830093,165.160003,731418.0
1671637800,0,2022-12-21 15:50:00,165.160003,165.320007,164.660003,164.770004,407038.0
1671638100,0,2022-12-21 15:55:00,164.774993,165.419998,164.740005,165.279998,427140.0
1671638400,0,2022-12-21 16:00:00,165.270004,165.869995,165.270004,165.840103,527989.0
1671638700,0,2022-12-21 16:05:00,165.830001,165.837799,165.419998,165.649993,353876.0
1671639000,0,2022-12-21 16:10:00,165.660003,165.929992,165.380004,165.384994,324403.0
1671639300,0,2022-12-21 16:15:00,165.380004,165.524002,165.139999,165.141494,272034.0
1671639600,0,2022-12-21 16:20:00,165.145004,165.350006,164.781097,164.869995,337746.0
1671639900,0,2022-12-21 16:25:00,164.869995,165.070007,164.699996,164.957901,295749.0
1671640200,0,2022-12-21 16:30:00,164.960006,165.130004,164.75,164.789993,292584.0
1671640500,0,2022-12-21 16:35:00,164.800003,164.830001,164.352005,164.389892,364773.0
1671640800,0,2022-12-21 16:40:00,164.419998,164.710006,164.190002,164.600006,303848.0
1671641100,0,2022-12-21 16:45:00,164.574996,164.699996,163.979995,164.050003,315257.0
1671641400,0,2022-12-21 16:50:00,164.029998,164.800003,163.929992,164.690002,415601.0
1671641700,0,2022-12-21 16:55:00,164.669998,164.949996,164.5,164.645004,370012.0
1671642000,0,2022-12-21 17:00:00,164.660003,164.770004,164.369995,164.595001,215663.0
1671642300,0,2022-12-21 17:05:00,164.595001,165.100006,164.550003,164.839996,335252.0
1671642600,0,2022-12-21 17:10:00,164.86,165.088104,164.544998,164.669998,238203.0
1671642900,0,2022-12-21 17:15:00,164.669998,164.739898,164.399993,164.61,202998.0
1671643200,0,2022-12-21 17:20:00,164.61,165.020004,164.549301,164.949996,251649.0
1671643500,0,2022-12-21 17:25:00,164.940002,164.940002,164.570007,164.869995,232770.0
1671643800,0,2022-12-21 17:30:00,164.889999,165.247299,164.800003,165.029998,280244.0
1671644100,0,2022-12-21 17:35:00,165.029998,165.270004,164.971206,165.160003,211452.0
1671644400,0,2022-12-21 17:40:00,165.139999,165.410003,164.919998,165.36,264432.0
1671644700,0,2022-12-21 17:45:00,165.36,165.404998,165.0,165.179901,234188.0
1671645000,0,2022-12-21 17:50:00,165.160095,165.189895,164.940002,165.113693,192491.0
1671645300,0,2022-12-21 17:55:00,165.100006,165.36,165.059997,165.259994,195043.0
1671645600,0,2022-12-21 18:00:00,165.259994,165.509994,165.035003,165.5,219449.0
1671645900,0,2022-12-21 18:05:00,165.494995,165.539993,165.199996,165.289993,248012.0
1671646200,0,2022-12-21 18:10:00,165.270004,165.460006,165.156295,165.242706,228508.0
1671646500,0,2022-12-21 18:15:00,165.25,165.669998,165.119995,165.509994,344561.0
1671646800,0,2022-12-21 18:20:00,165.520004,165.630004,165.070007,165.143096,244342.0
1671647100,0,2022-12-21 18:25:00,165.164993,165.432601,165.070007,165.195007,223149.0
1671647400,0,2022-12-21 18:30:00,165.169998,165.270004,165.070007,165.169998,178923.0
1671647700,0,2022-12-21 18:35:00,165.179992,165.479995,165.130004,165.410003,173270.0
1671648000,0,2022-12-21 18:40:00,165.414993,165.457992,165.070007,165.395004,206110.0
1671648300,0,2022-12-21 18:45:00,165.389999,165.550003,165.279998,165.300003,162267.0
1671648600,0,2022-12-21 18:50:00,165.289993,165.464996,165.199996,165.374893,108916.0
1671648900,0,2022-12-21 18:55:00,165.389999,165.580001,165.350006,165.460006,199631.0
1671649200,0,2022-12-21 19:00:00,165.460006,166.190002,165.449996,166.0932,397657.0
1671649500,0,2022-12-21 19:05:00,166.100006,166.259994,166.009994,166.160003,288404.0
1671649800,0,2022-12-21 19:10:00,166.164993,166.270004,165.979995,166.058593,242994.0
1671650100,0,2022-12-21 19:15:00,166.070007,166.229995,165.800003,165.818603,203476.0
1671650400,0,2022-12-21 19:20:00,165.830001,165.899993,165.520004,165.618499,343588.0
1671650700,0,2022-12-21 19:25:00,165.619995,165.779998,165.440002,165.699996,244760.0
1671651000,0,2022-12-21 19:30:00,165.710006,166.139999,165.660003,166.031005,298755.0
1671651300,0,2022-12-21 19:35:00,166.0531,166.080001,165.559997,165.879394,285728.0
1671651600,0,2022-12-21 19:40:00,165.880004,165.990005,165.75,165.869995,156382.0
1671651900,0,2022-12-21 19:45:00,165.86,166.139999,165.645004,165.839996,317997.0
1671652200,0,2022-12-21 19:50:00,165.824996,165.824996,165.350006,165.543594,249097.0
1671652500,0,2022-12-21 19:55:00,165.529998,165.659896,165.416595,165.600006,194584.0
1671652800,0,2022-12-21 20:00:00,165.580001,165.626602,165.259994,165.485,201560.0
1671653100,0,2022-12-21 20:05:00,165.479995,165.529998,164.559997,164.580001,466804.0
1671653400,0,2022-12-21 20:10:00,164.589996,165.097396,164.410003,165.024993,441014.0
1671653700,0,2022-12-21 20:15:00,165.024993,165.162994,164.679992,165.030105,345643.0
1671654000,0,2022-12-21 20:20:00,165.029998,165.100006,164.600006,164.800994,275798.0
1671654300,0,2022-12-21 20:25:00,164.789993,165.264999,164.770004,164.840103,287178.0
1671654600,0,2022-12-21 20:30:00,164.850006,165.287292,164.800003,165.270004,250349.0
1671654900,0,2022-12-21 20:35:00,165.279998,165.565002,165.190002,165.559997,345225.0
1671655200,0,2022-12-21 20:40:00,165.559997,165.570007,165.127502,165.259994,309638.0
1671655500,0,2022-12-21 20:45:00,165.25,165.36,165.059997,165.169998,301688.0
1671655800,0,2022-12-21 20:50:00,165.160003,165.160003,164.539993,164.919998,570695.0
1671656100,0,2022-12-21 20:55:00,164.910003,165.160003,164.839996,165.020004,900993.0
1671719400,0,2022-12-22 14:30:00,160.934997,161.380004,159.36,159.580001,1926566.0
1671719700,0,2022-12-22 14:35:00,159.602401,159.602401,158.169998,158.354995,1183189.0
1671720000,0,2022-12-22 14:40:00,158.338699,159.2863,157.559997,157.86,1140796.0
1671720300,0,2022-12-22 14:45:00,157.850006,157.910003,156.4617,156.619995,1269328.0
1671720600,0,2022-12-22 14:50:00,156.61,157.259994,156.580001,156.746704,879498.0
1671720900,0,2022-12-22 14:55:00,156.759994,157.300003,156.679992,157.199996,644702.0
1671721200,0,2022-12-22 15:00:00,157.190002,157.309997,155.649993,155.649993,1261724.0
1671721500,0,2022-12-22 15:05:00,155.630004,156.050003,155.399993,155.755004,1103645.0
1671721800,0,2022-12-22 15:10:00,155.774993,155.820007,154.679992,154.850006,1136282.0
1671722100,0,2022-12-22 15:15:00,154.839996,155.330001,154.679992,155.080001,810237.0
1671722400,0,2022-12-22 15:20:00,155.059997,155.175003,154.449996,154.520004,792482.0
1671722700,0,2022-12-22 15:25:00,154.5,155.210006,154.419998,154.800003,640929.0
1671723000,0,2022-12-22 15:30:00,154.779998,154.800003,153.75,153.759994,812515.0
1671723300,0,2022-12-22 15:35:00,153.770004,154.100006,153.559997,153.869995,633370.0
1671723600,0,2022-12-22 15:40:00,153.86,154.639999,153.86,154.190002,662855.0
1671723900,0,2022-12-22 15:45:00,154.199996,154.839996,153.808898,154.529998,730248.0
1671724200,0,2022-12-22 15:50:00,154.559997,154.559997,154.130004,154.335006,469000.0
1671724500,0,2022-12-22 15:55:00,154.36,154.419906,153.759994,153.880004,531013.0
1671724800,0,2022-12-22 16:00:00,153.889999,154.070007,153.61,153.778396,575624.0
1671725100,0,2022-12-22 16:05:00,153.770004,154.179992,153.5,153.660003,487888.0
1671725400,0,2022-12-22 16:10:00,153.679992,153.820007,152.86,153.050003,638444.0
1671725700,0,2022-12-22 16:15:00,153.020004,153.489898,152.86,152.914993,561555.0
1671726000,0,2022-12-22 16:20:00,152.919998,153.169998,152.660003,152.690002,471705.0
1671726300,0,2022-12-22 16:25:00,152.695007,152.990005,152.61,152.820007,424822.0
1671726600,0,2022-12-22 16:30:00,152.850006,153.0,151.960006,151.979995,775871.0
1671726900,0,2022-12-22 16:35:00,151.990005,152.220001,151.800003,151.899993,572939.0
1671727200,0,2022-12-22 16:40:00,151.891906,151.899993,151.460006,151.697204,655006.0
1671727500,0,2022-12-22 16:45:00,151.679306,151.799896,151.160003,151.580001,520647.0
1671727800,0,2022-12-22 16:50:00,151.580001,151.75,151.339996,151.589996,425579.0
1671728100,0,2022-12-22 16:55:00,151.539993,151.539993,150.559997,150.830001,757127.0
1671728400,0,2022-12-22 17:00:00,150.809997,151.320007,150.720001,150.759902,534350.0
1671728700,0,2022-12-22 17:05:00,150.751403,150.970001,150.5,150.830001,418778.0
1671729000,0,2022-12-22 17:10:00,150.820007,151.039993,150.75,150.800399,405485.0
1671729300,0,2022-12-22 17:15:00,150.800003,151.119995,150.773406,150.793502,309544.0
1671729600,0,2022-12-22 17:20:00,150.789993,150.919998,149.800201,149.809997,839493.0
1671729900,0,2022-12-22 17:25:00,149.800796,149.889999,149.229995,149.479995,724590.0
1671730200,0,2022-12-22 17:30:00,149.470001,149.720001,149.380004,149.619995,501958.0
1671730500,0,2022-12-22 17:35:00,149.619995,149.779998,149.139999,149.445007,515544.0
1671730800,0,2022-12-22 17:40:00,149.440093,149.759994,149.320007,149.678695,415569.0
1671731100,0,2022-12-22 17:45:00,149.699996,150.270004,149.699996,150.229507,616581.0
1671731400,0,2022-12-22 17:50:00,150.229995,150.775207,150.100006,150.729995,570424.0
1671731700,0,2022-12-22 17:55:00,150.720001,150.869995,150.339996,150.630004,533147.0
1671732000,0,2022-12-22 18:00:00,150.615005,150.630004,149.520004,149.529998,776315.0
1671732300,0,2022-12-22 18:05:00,149.520004,149.830001,149.328201,149.729995,486194.0
1671732600,0,2022-12-22 18:10:00,149.740005,149.925994,149.410003,149.429992,395325.0
1671732900,0,2022-12-22 18:15:00,149.419998,149.529998,149.080001,149.330001,422250.0
1671733200,0,2022-12-22 18:20:00,149.309997,149.36,148.820007,149.090393,536588.0
1671733500,0,2022-12-22 18:25:00,149.119995,149.449996,149.044403,149.259994,319149.0
1671733800,0,2022-12-22 18:30:00,149.25,149.649993,148.990005,149.589996,468658.0
1671734100,0,2022-12-22 18:35:00,149.600006,150.369995,149.539993,150.320007,542122.0
1671734400,0,2022-12-22 18:40:00,150.324905,150.36,149.970001,150.255004,587344.0
1671734700,0,2022-12-22 18:45:00,150.240005,150.254394,149.720001,149.885101,489804.0
1671735000,0,2022-12-22 18:50:00,149.880004,150.197998,149.789993,150.059997,326024.0
1671735300,0,2022-12-22 18:55:00,150.050003,150.130004,149.580001,149.973098,501475.0
1671735600,0,2022-12-22 19:00:00,149.990005,150.179992,149.809997,150.088394,404391.0
1671735900,0,2022-12-22 19:05:00,150.085006,150.469894,150.020004,150.259994,415273.0
1671736200,0,2022-12-22 19:10:00,150.270004,150.979995,150.240005,150.910003,499661.0
1671736500,0,2022-12-22 19:15:00,150.880004,150.889999,150.339996,150.410003,427423.0
1671736800,0,2022-12-22 19:20:00,150.410003,150.570007,150.050003,150.550003,558502.0
1671737100,0,2022-12-22 19:25:00,150.559997,150.820007,150.259994,150.6501,552347.0
1671737400,0,2022-12-22 19:30:00,150.649993,150.869995,150.433395,150.589996,453142.0
1671737700,0,2022-12-22 19:35:00,150.61,150.729995,150.130004,150.335006,466892.0
1671738000,0,2022-12-22 19:40:00,150.330001,150.543701,150.160003,150.380004,311172.0
1671738300,0,2022-12-22 19:45:00,150.399993,150.649993,150.229995,150.584304,334811.0
1671738600,0,2022-12-22 19:50:00,150.600006,151.214996,150.380004,151.199996,474823.0
1671738900,0,2022-12-22 19:55:00,151.199905,151.549606,151.009994,151.449996,487101.0
1671739200,0,2022-12-22 20:00:00,151.449996,151.710006,151.169998,151.490005,549592.0
1671739500,0,2022-12-22 20:05:00,151.492401,152.240005,151.304992,152.160003,680103.0
1671739800,0,2022-12-22 20:10:00,152.169998,152.580001,152.089996,152.529907,895793.0
1671740100,0,2022-12-22 20:15:00,152.520004,153.535507,152.451004,153.517196,1151049.0
1671740400,0,2022-12-22 20:20:00,153.509994,154.229995,153.470001,153.619995,1125917.0
1671740700,0,2022-12-22 20:25:00,153.653701,153.779998,153.218002,153.440002,814051.0
1671741000,0,2022-12-22 20:30:00,153.429992,153.720001,153.039993,153.11,1143185.0
1671741300,0,2022-12-22 20:35:00,153.11,153.380004,152.919998,153.220001,796459.0
1671741600,0,2022-12-22 20:40:00,153.210006,153.419998,152.940093,153.240005,801241.0
1671741900,0,2022-12-22 20:45:00,153.25,153.460006,152.990005,153.429992,716126.0
1671742200,0,2022-12-22 20:50:00,153.455001,154.349899,153.455001,153.779998,1412252.0
1671742500,0,2022-12-22 20:55:00,153.809997,153.809997,153.082992,153.399993,1717356.0
1671805800,0,2022-12-23 14:30:00,151.960006,152.919998,150.455093,150.509994,1894267.0
1671806100,0,2022-12-23 14:35:00,150.509994,150.61,148.839996,149.149993,1155816.0
1671806400,0,2022-12-23 14:40:00,149.220001,150.763,149.095001,150.070007,917691.0
1671806700,0,2022-12-23 14:45:00,150.070007,150.139999,148.830001,149.613006,750430.0
1671807000,0,2022-12-23 14:50:00,149.630004,150.389999,149.338806,149.61,867678.0
1671807300,0,2022-12-23 14:55:00,149.61,150.179992,149.369995,149.869995,652092.0
1671807600,0,2022-12-23 15:00:00,149.929992,151.440002,149.460006,149.720001,1179855.0
1671807900,0,2022-12-23 15:05:00,149.679992,150.75,149.080001,150.270004,701503.0
1671808200,0,2022-12-23 15:10:00,150.240005,151.240493,150.107696,150.490005,684781.0
1671808500,0,2022-12-23 15:15:00,150.529998,152.419998,150.179092,152.300003,1088635.0
1671808800,0,2022-12-23 15:20:00,152.300003,152.339996,151.649993,151.899993,593438.0
1671809100,0,2022-12-23 15:25:00,151.895004,152.419601,151.800003,152.214996,595268.0
1671809400,0,2022-12-23 15:30:00,152.199996,152.990005,152.100006,152.649993,696244.0
1671809700,0,2022-12-23 15:35:00,152.649993,153.349899,152.272903,153.264999,575171.0
1671810000,0,2022-12-23 15:40:00,153.270004,153.389999,152.210006,152.221099,716177.0
1671810300,0,2022-12-23 15:45:00,152.259994,152.5,151.220092,151.365005,703940.0
1671810600,0,2022-12-23 15:50:00,151.389999,151.389999,150.600006,151.059997,664209.0
1671810900,0,2022-12-23 15:55:00,151.014999,151.490005,150.687698,150.725006,539958.0
1671811200,0,2022-12-23 16:00:00,150.725006,150.899993,150.016693,150.450103,669990.0
1671811500,0,2022-12-23 16:05:00,150.460098,150.720001,150.195098,150.485,408574.0
1671811800,0,2022-12-23 16:10:00,150.479995,151.300003,150.419998,151.050003,498544.0
1671812100,0,2022-12-23 16:15:00,151.054901,151.339904,150.656295,151.0,400088.0
1671812400,0,2022-12-23 16:20:00,151.029998,151.720001,150.949996,151.449996,468876.0
1671812700,0,2022-12-23 16:25:00,151.449996,151.820007,151.2639,151.397994,317999.0
1671813000,0,2022-12-23 16:30:00,151.419998,151.710006,151.210006,151.311004,259977.0
1671813300,0,2022-12-23 16:35:00,151.320007,152.020004,151.320007,151.850799,350046.0
1671813600,0,2022-12-23 16:40:00,151.850006,152.149993,151.270004,151.529998,440343.0
1671813900,0,2022-12-23 16:45:00,151.539993,151.660003,151.020004,151.229995,364098.0
1671814200,0,2022-12-23 16:50:00,151.220001,151.460006,150.720001,150.960006,473644.0
1671814500,0,2022-12-23 16:55:00,150.960006,151.520004,150.899993,151.520004,300642.0
1671814800,0,2022-12-23 17:00:00,151.488403,151.855194,151.300003,151.36,305800.0
1671815100,0,2022-12-23 17:05:00,151.369995,151.5,151.179992,151.410003,237280.0
1671815400,0,2022-12-23 17:10:00,151.440002,151.785003,151.240005,151.660003,190325.0
1671815700,0,2022-12-23 17:15:00,151.634994,151.679901,151.247406,151.539901,226698.0
1671816000,0,2022-12-23 17:20:00,151.529998,152.387298,151.457794,152.300003,304033.0
1671816300,0,2022-12-23 17:25:00,152.3199,152.379898,151.779998,151.779998,271107.0
1671816600,0,2022-12-23 17:30:00,151.789993,152.198104,151.780105,152.070007,257512.0
1671816900,0,2022-12-23 17:35:00,152.089996,152.389999,152.0,152.125,287892.0
1671817200,0,2022-12-23 17:40:00,152.119995,152.296997,151.630004,151.875,323499.0
1671817500,0,2022-12-23 17:45:00,151.899993,152.289993,151.840103,151.940002,347734.0
1671817800,0,2022-12-23 17:50:00,151.919998,152.219894,151.710403,151.749893,271268.0
1671818100,0,2022-12-23 17:55:00,151.740005,152.009994,151.620101,151.630004,276145.0
1671818400,0,2022-12-23 18:00:00,151.634994,151.970001,151.460006,151.820007,274682.0
1671818700,0,2022-12-23 18:05:00,151.820007,151.962005,151.621795,151.774993,225865.0
1671819000,0,2022-12-23 18:10:00,151.779998,151.889999,150.899993,150.925003,366533.0
1671819300,0,2022-12-23 18:15:00,150.919998,151.389999,150.919998,151.225006,279735.0
1671819600,0,2022-12-23 18:20:00,151.240005,151.479995,151.080093,151.125,202799.0
1671819900,0,2022-12-23 18:25:00,151.100006,151.339996,151.090103,151.205001,128735.0
1671820200,0,2022-12-23 18:30:00,151.240005,151.520004,151.225006,151.434997,164868.0
1671820500,0,2022-12-23 18:35:00,151.419998,151.559997,151.169998,151.350006,190307.0
1671820800,0,2022-12-23 18:40:00,151.335006,151.619995,151.229995,151.36,230233.0
1671821100,0,2022-12-23 18:45:00,151.330001,151.429992,150.854995,151.350097,327434.0
1671821400,0,2022-12-23 18:50:00,151.378204,151.399993,151.169998,151.289993,138590.0
1671821700,0,2022-12-23 18:55:00,151.269897,151.365005,150.979995,151.044494,146348.0
1671822000,0,2022-12-23 19:00:00,151.020004,151.139999,150.710098,150.759994,237134.0
1671822300,0,2022-12-23 19:05:00,150.75,151.0,150.744995,150.800003,167384.0
1671822600,0,2022-12-23 19:10:00,150.789993,151.25,150.759994,151.192901,238271.0
1671822900,0,2022-12-23 19:15:00,151.190002,151.369995,151.070007,151.210006,199159.0
1671823200,0,2022-12-23 19:20:00,151.259994,151.3199,150.989898,151.009994,181789.0
1671823500,0,2022-12-23 19:25:00,151.0,151.36,150.929992,151.207107,247317.0
1671823800,0,2022-12-23 19:30:00,151.210006,151.399993,151.100601,151.250198,233631.0
1671824100,0,2022-12-23 19:35:00,151.240005,151.639999,151.220001,151.61,232261.0
1671824400,0,2022-12-23 19:40:00,151.639999,151.669906,151.270095,151.424301,225907.0
1671824700,0,2022-12-23 19:45:00,151.414993,151.448196,151.169998,151.205001,206434.0
1671825000,0,2022-12-23 19:50:00,151.205001,151.533004,151.190002,151.490005,184141.0
1671825300,0,2022-12-23 19:55:00,151.5027,151.639999,151.419998,151.559997,174795.0
1671825600,0,2022-12-23 20:00:00,151.570007,151.929901,151.429992,151.470001,311186.0
1671825900,0,2022-12-23 20:05:00,151.5,151.529998,151.199996,151.330093,735736.0
1671826200,0,2022-12-23 20:10:00,151.350006,151.539993,151.070007,151.220001,219547.0
1671826500,0,2022-12-23 20:15:00,151.220001,151.526306,151.199996,151.285003,230006.0
1671826800,0,2022-12-23 20:20:00,151.300003,151.509002,151.220001,151.309997,215992.0
1671827100,0,2022-12-23 20:25:00,151.3134,151.420104,151.147598,151.345001,213383.0
1671827400,0,2022-12-23 20:30:00,151.36,151.5,151.169998,151.289993,297251.0
1671827700,0,2022-12-23 20:35:00,151.289993,151.330001,151.029998,151.199996,268098.0
1671828000,0,2022-12-23 20:40:00,151.190093,151.559997,151.190002,151.509994,277165.0
1671828300,0,2022-12-23 20:45:00,151.509994,151.699996,151.449996,151.690002,293459.0
1671828600,0,2022-12-23 20:50:00,151.679992,151.949996,151.210006,151.86,538476.0
1671828900,0,2022-12-23 20:55:00,151.880004,152.199996,151.820007,152.089996,1000210.0
1672151400,0,2022-12-27 14:30:00,150.740005,151.0,148.330001,148.619995,1712326.0
1672151700,0,2022-12-27 14:35:00,148.649993,148.669998,146.820007,146.940002,1011742.0
1672152000,0,2022-12-27 14:40:00,146.949996,146.979904,145.160003,145.458801,1182262.0
1672152300,0,2022-12-27 14:45:00,145.460006,146.0,144.671493,145.959899,1258813.0
1672152600,0,2022-12-27 14:50:00,145.938705,146.490005,145.380798,146.220001,957337.0
1672152900,0,2022-12-27 14:55:00,146.199996,146.410003,145.419998,145.729995,761829.0
1672153200,0,2022-12-27 15:00:00,145.744995,146.264999,145.279998,146.229995,735586.0
1672153500,0,2022-12-27 15:05:00,146.199996,146.330001,145.7901,145.960006,486896.0
1672153800,0,2022-12-27 15:10:00,145.960006,146.809997,145.5,146.75,868051.0
1672154100,0,2022-12-27 15:15:00,146.729995,147.520004,146.300003,147.214996,1069028.0
1672154400,0,2022-12-27 15:20:00,147.225006,148.130004,147.100006,147.399902,881416.0
1672154700,0,2022-12-27 15:25:00,147.369995,147.740005,147.074996,147.335006,524668.0
1672155000,0,2022-12-27 15:30:00,147.359497,147.520004,146.460006,147.419998,741820.0
1672155300,0,2022-12-27 15:35:00,147.440002,147.460006,146.810104,147.190002,863492.0
1672155600,0,2022-12-27 15:40:00,147.184997,147.229995,146.639999,146.779998,457905.0
1672155900,0,2022-12-27 15:45:00,146.770004,147.119995,146.429992,146.509994,552815.0
1672156200,0,2022-12-27 15:50:00,146.520004,146.559997,145.820007,145.845001,582512.0
1672156500,0,2022-12-27 15:55:00,145.830001,145.919998,145.520004,145.856903,441430.0
1672156800,0,2022-12-27 16:00:00,145.850006,146.0,145.259994,145.300003,522152.0
1672157100,0,2022-12-27 16:05:00,145.280105,145.61,144.960006,145.529998,569450.0
1672157400,0,2022-12-27 16:10:00,145.520004,145.649993,145.240005,145.335006,338225.0
1672157700,0,2022-12-27 16:15:00,145.354995,145.619995,145.130004,145.289001,313545.0
1672158000,0,2022-12-27 16:20:00,145.300003,145.570007,144.869995,145.544998,528402.0
1672158300,0,2022-12-27 16:25:00,145.529998,145.649993,145.240005,145.539993,369640.0
1672158600,0,2022-12-27 16:30:00,145.544998,145.960006,145.179992,145.315002,440976.0
1672158900,0,2022-12-27 16:35:00,145.330001,145.61,145.119995,145.574996,395398.0
1672159200,0,2022-12-27 16:40:00,145.600006,145.852203,145.369995,145.746307,334740.0
1672159500,0,2022-12-27 16:45:00,145.738601,145.770004,145.395004,145.440002,451779.0
1672159800,0,2022-12-27 16:50:00,145.429992,145.460006,144.830001,144.906906,436806.0
1672160100,0,2022-12-27 16:55:00,144.899993,145.070007,144.160003,144.172195,577320.0
1672160400,0,2022-12-27 17:00:00,144.175003,144.619995,144.130004,144.5,547781.0
1672160700,0,2022-12-27 17:05:00,144.5,144.710006,144.279998,144.339996,368190.0
1672161000,0,2022-12-27 17:10:00,144.335006,144.970001,144.199996,144.720092,435270.0
1672161300,0,2022-12-27 17:15:00,144.710098,144.729904,144.139999,144.307601,411635.0
1672161600,0,2022-12-27 17:20:00,144.300003,144.419998,143.619995,143.675003,607193.0
1672161900,0,2022-12-27 17:25:00,143.679992,143.848403,143.583801,143.720001,260283.0
1672162200,0,2022-12-27 17:30:00,143.729904,144.160003,143.710006,144.119995,318729.0
1672162500,0,2022-12-27 17:35:00,144.119995,144.222,143.919998,144.010101,262519.0
1672162800,0,2022-12-27 17:40:00,144.009994,144.179901,143.230606,143.309997,537903.0
1672163100,0,2022-12-27 17:45:00,143.315002,143.350006,142.919998,143.217193,579995.0
1672163400,0,2022-12-27 17:50:00,143.210006,143.410003,143.030303,143.190002,321963.0
1672163700,0,2022-12-27 17:55:00,143.190002,143.380004,143.111495,143.270004,206282.0
1672164000,0,2022-12-27 18:00:00,143.289993,143.539993,143.190002,143.479995,276454.0
1672164300,0,2022-12-27 18:05:00,143.485,144.0,143.408203,143.820007,388032.0
1672164600,0,2022-12-27 18:10:00,143.809997,143.929992,143.710006,143.760192,256249.0
1672164900,0,2022-12-27 18:15:00,143.770004,143.86,143.300094,143.350006,364147.0
1672165200,0,2022-12-27 18:20:00,143.36,143.429992,143.190002,143.384994,254915.0
1672165500,0,2022-12-27 18:25:00,143.389999,143.439895,142.940002,142.979995,327032.0
1672165800,0,2022-12-27 18:30:00,142.970001,143.0,142.710006,142.927597,459300.0
1672166100,0,2022-12-27 18:35:00,142.9216,143.220001,142.86,143.1501,291500.0
1672166400,0,2022-12-27 18:40:00,143.151199,143.270004,143.0,143.059997,232893.0
1672166700,0,2022-12-27 18:45:00,143.074996,143.074996,142.720001,142.990005,375769.0
1672167000,0,2022-12-27 18:50:00,142.990005,143.059997,142.550003,142.61,420420.0
1672167300,0,2022-12-27 18:55:00,142.600006,142.690002,142.330001,142.585006,424724.0
1672167600,0,2022-12-27 19:00:00,142.589996,142.839996,142.509994,142.824996,429697.0
1672167900,0,2022-12-27 19:05:00,142.830001,142.835601,142.479995,142.509994,321135.0
1672168200,0,2022-12-27 19:10:00,142.5,142.639892,142.009994,142.130004,535897.0
1672168500,0,2022-12-27 19:15:00,142.149993,142.149993,141.669998,141.779907,563896.0
1672168800,0,2022-12-27 19:20:00,141.779907,142.050003,141.75,141.999099,487522.0
1672169100,0,2022-12-27 19:25:00,142.005004,142.148696,141.770004,141.86,464495.0
1672169400,0,2022-12-27 19:30:00,141.869995,142.080001,141.865005,142.059005,343888.0
1672169700,0,2022-12-27 19:35:00,142.059997,142.160003,141.770004,141.779998,389530.0
1672170000,0,2022-12-27 19:40:00,141.779998,141.919906,141.580093,141.773696,476270.0
1672170300,0,2022-12-27 19:45:00,141.773895,142.490005,141.773895,142.315002,612002.0
1672170600,0,2022-12-27 19:50:00,142.320007,142.389404,141.809997,141.839996,500436.0
1672170900,0,2022-12-27 19:55:00,141.839996,141.839996,141.330001,141.410003,519164.0
1672171200,0,2022-12-27 20:00:00,141.410003,141.428894,140.729995,140.770004,706221.0
1672171500,0,2022-12-27 20:05:00,140.770004,141.039993,140.559997,140.782501,832677.0
1672171800,0,2022-12-27 20:10:00,140.798995,141.240005,140.750106,141.11,507623.0
1672172100,0,2022-12-27 20:15:00,141.096206,141.5699,140.830001,140.919998,628379.0
1672172400,0,2022-12-27 20:20:00,140.914993,141.619995,140.869995,141.370101,647982.0
1672172700,0,2022-12-27 20:25:00,141.380004,141.75,141.295593,141.600006,557088.0
1672173000,0,2022-12-27 20:30:00,141.600006,141.960006,141.559997,141.699905,687414.0
1672173300,0,2022-12-27 20:35:00,141.679992,142.059997,141.649993,141.930099,621546.0
1672173600,0,2022-12-27 20:40:00,141.940002,141.979995,141.600006,141.600006,701954.0
1672173900,0,2022-12-27 20:45:00,141.601104,141.639999,141.160003,141.490005,964353.0
1672174200,0,2022-12-27 20:50:00,141.479995,141.539993,141.009994,141.5,996835.0
1672174500,0,2022-12-27 20:55:00,141.490005,141.490005,141.059997,141.199996,1418395.0
1672237800,0,2022-12-28 14:30:00,139.270004,142.539993,138.839996,142.429992,2756149.0
1672238100,0,2022-12-28 14:35:00,142.369995,142.619995,141.199996,141.61,1181731.0
1672238400,0,2022-12-28 14:40:00,141.608398,142.25,140.929992,140.945007,958785.0
1672238700,0,2022-12-28 14:45:00,140.970001,141.75,140.36,141.611801,990695.0
1672239000,0,2022-12-28 14:50:00,141.639999,141.679901,140.690002,141.060104,839959.0
1672239300,0,2022-12-28 14:55:00,141.068405,141.809997,140.800003,140.945999,691102.0
1672239600,0,2022-12-28 15:00:00,140.934997,141.979995,140.800003,141.199996,790541.0
1672239900,0,2022-12-28 15:05:00,141.179992,141.5,140.699996,140.908493,534673.0
1672240200,0,2022-12-28 15:10:00,140.919692,141.279998,140.449996,141.190002,560996.0
1672240500,0,2022-12-28 15:15:00,141.190002,142.0,141.139999,141.979995,574513.0
1672240800,0,2022-12-28 15:20:00,142.0,142.119995,141.432006,141.550003,499419.0
1672241100,0,2022-12-28 15:25:00,141.550003,141.566802,140.100006,140.231002,729956.0
1672241400,0,2022-12-28 15:30:00,140.220001,140.869995,140.070007,140.449996,644547.0
1672241700,0,2022-12-28 15:35:00,140.457901,140.470001,139.800003,139.960006,482845.0
1672242000,0,2022-12-28 15:40:00,139.940002,140.570007,139.8871,140.229995,455875.0
1672242300,0,2022-12-28 15:45:00,140.220001,140.529998,140.130004,140.419998,381676.0
1672242600,0,2022-12-28 15:50:00,140.429992,140.550003,139.86,140.238601,465120.0
1672242900,0,2022-12-28 15:55:00,140.220001,140.389999,139.419998,139.520004,456769.0
1672243200,0,2022-12-28 16:00:00,139.539993,139.639999,138.86,139.384994,744871.0
1672243500,0,2022-12-28 16:05:00,139.384994,139.5,139.11,139.410003,378696.0
1672243800,0,2022-12-28 16:10:00,139.391204,139.86,139.270004,139.574996,561503.0
1672244100,0,2022-12-28 16:15:00,139.585006,140.229904,139.449996,140.201797,424235.0
1672244400,0,2022-12-28 16:20:00,140.190002,140.490005,140.020004,140.340606,536965.0
1672244700,0,2022-12-28 16:25:00,140.3497,140.529998,140.100006,140.279998,293699.0
1672245000,0,2022-12-28 16:30:00,140.289993,140.399993,139.86,140.009994,262542.0
1672245300,0,2022-12-28 16:35:00,140.020004,140.320007,139.929992,140.240005,267598.0
1672245600,0,2022-12-28 16:40:00,140.264999,140.609893,140.169998,140.300003,300216.0
1672245900,0,2022-12-28 16:45:00,140.300003,140.339996,139.521896,139.539993,309160.0
1672246200,0,2022-12-28 16:50:00,139.550003,140.059997,139.529998,140.058197,325309.0
1672246500,0,2022-12-28 16:55:00,140.070007,140.279998,139.979995,140.070007,251647.0
1672246800,0,2022-12-28 17:00:00,140.029998,140.380004,139.679992,139.7845,253478.0
1672247100,0,2022-12-28 17:05:00,139.789993,140.220001,139.661499,140.218597,272733.0
1672247400,0,2022-12-28 17:10:00,140.170104,140.220001,139.910003,139.910003,249693.0
1672247700,0,2022-12-28 17:15:00,139.940002,140.229995,139.86,140.160003,212699.0
1672248000,0,2022-12-28 17:20:00,140.130096,140.209899,139.929992,140.139999,179203.0
1672248300,0,2022-12-28 17:25:00,140.119995,140.649993,140.044998,140.4113,305683.0
1672248600,0,2022-12-28 17:30:00,140.425003,140.969894,140.350097,140.875,398322.0
1672248900,0,2022-12-28 17:35:00,140.875,141.160003,140.750106,140.960006,402117.0
1672249200,0,2022-12-28 17:40:00,140.960006,141.279998,140.770095,141.063796,254815.0
1672249500,0,2022-12-28 17:45:00,141.080001,141.669998,141.074096,141.449996,388667.0
1672249800,0,2022-12-28 17:50:00,141.470001,141.470001,141.11,141.309997,237458.0
1672250100,0,2022-12-28 17:55:00,141.310104,141.593505,141.010101,141.539993,230883.0
1672250400,0,2022-12-28 18:00:00,141.550003,141.809997,141.369995,141.619995,397254.0
1672250700,0,2022-12-28 18:05:00,141.619995,141.679992,141.36,141.389999,301540.0
1672251000,0,2022-12-28 18:10:00,141.3815,141.770599,141.3815,141.647796,271828.0
1672251300,0,2022-12-28 18:15:00,141.634994,141.830001,141.419998,141.440002,335653.0
1672251600,0,2022-12-28 18:20:00,141.445007,141.589904,141.050003,141.134002,284314.0
1672251900,0,2022-12-28 18:25:00,141.149993,141.3488,140.979995,141.205001,296708.0
1672252200,0,2022-12-28 18:30:00,141.214996,141.289901,140.979995,141.009994,196900.0
1672252500,0,2022-12-28 18:35:00,141.0,141.169998,140.86,140.901596,198653.0
1672252800,0,2022-12-28 18:40:00,140.880004,141.419906,140.880004,141.262298,261264.0
1672253100,0,2022-12-28 18:45:00,141.240005,141.513595,141.229995,141.294998,216761.0
1672253400,0,2022-12-28 18:50:00,141.315002,141.315002,140.960098,141.270004,205460.0
1672253700,0,2022-12-28 18:55:00,141.278305,141.394393,141.119995,141.329895,175467.0
1672254000,0,2022-12-28 19:00:00,141.350006,141.520004,141.240005,141.470001,191039.0
1672254300,0,2022-12-28 19:05:00,141.460006,141.589996,141.160003,141.179992,223663.0
1672254600,0,2022-12-28 19:10:00,141.199996,141.389999,141.029998,141.335006,186556.0
1672254900,0,2022-12-28 19:15:00,141.309997,141.339996,141.039993,141.25,155040.0
1672255200,0,2022-12-28 19:20:00,141.220794,141.300003,140.740005,140.759994,194019.0
1672255500,0,2022-12-28 19:25:00,140.755004,140.820007,140.449996,140.449996,250541.0
1672255800,0,2022-12-28 19:30:00,140.429992,140.529998,140.020004,140.024993,372792.0
1672256100,0,2022-12-28 19:35:00,140.050003,140.336303,139.904998,140.259994,356306.0
1672256400,0,2022-12-28 19:40:00,140.263504,140.789993,140.263504,140.720001,332830.0
1672256700,0,2022-12-28 19:45:00,140.710006,140.960006,140.630004,140.720001,269380.0
1672257000,0,2022-12-28 19:50:00,140.690002,140.759994,140.529998,140.675003,208749.0
1672257300,0,2022-12-28 19:55:00,140.671493,140.679992,140.380004,140.429992,258342.0
1672257600,0,2022-12-28 20:00:00,140.470001,140.515197,139.960098,140.029998,357042.0
1672257900,0,2022-12-28 20:05:00,140.020004,140.240005,140.020004,140.059997,249936.0
1672258200,0,2022-12-28 20:10:00,140.059997,140.149993,139.630004,139.651092,340640.0
1672258500,0,2022-12-28 20:15:00,139.630004,140.399993,139.589996,140.119995,517755.0
1672258800,0,2022-12-28 20:20:00,140.119995,140.25,139.759994,139.914993,296255.0
1672259100,0,2022-12-28 20:25:00,139.910003,140.270004,139.850006,140.070007,218288.0
1672259400,0,2022-12-28 20:30:00,140.059997,140.649993,140.050003,140.520004,434552.0
1672259700,0,2022-12-28 20:35:00,140.529998,140.729995,140.119995,140.320007,474053.0
1672260000,0,2022-12-28 20:40:00,140.320007,140.410003,140.059997,140.059997,338516.0
1672260300,0,2022-12-28 20:45:00,140.050003,140.660003,139.949996,140.61,495127.0
1672260600,0,2022-12-28 20:50:00,140.61,140.729995,140.289993,140.410003,590280.0
1672260900,0,2022-12-28 20:55:00,140.410003,140.529998,140.25,140.36,965103.0
1672324200,0,2022-12-29 14:30:00,144.020004,144.229995,142.350006,142.660003,2100688.0
1672324500,0,2022-12-29 14:35:00,142.630004,143.279998,142.270004,142.914093,1041251.0
1672324800,0,2022-12-29 14:40:00,142.944595,144.669998,142.899993,144.410003,1185738.0
1672325100,0,2022-12-29 14:45:00,144.369995,145.199996,144.100006,144.990005,960946.0
1672325400,0,2022-12-29 14:50:00,145.029998,145.309997,144.330001,144.649993,732418.0
1672325700,0,2022-12-29 14:55:00,144.639892,144.889999,144.179992,144.645004,523377.0
1672326000,0,2022-12-29 15:00:00,144.669998,144.970001,143.61,143.729995,720601.0
1672326300,0,2022-12-29 15:05:00,143.740005,144.869995,143.639999,144.699996,634192.0
1672326600,0,2022-12-29 15:10:00,144.705001,145.424301,144.589996,145.190093,667537.0
1672326900,0,2022-12-29 15:15:00,145.190002,145.490005,144.940002,145.25,682690.0
1672327200,0,2022-12-29 15:20:00,145.270004,145.399993,144.580001,144.817794,539272.0
1672327500,0,2022-12-29 15:25:00,144.800003,145.050003,144.470001,144.5,404868.0
1672327800,0,2022-12-29 15:30:00,144.539993,145.229995,144.514999,144.925003,497243.0
1672328100,0,2022-12-29 15:35:00,144.955001,145.460006,144.929992,145.209899,479881.0
1672328400,0,2022-12-29 15:40:00,145.196304,145.449996,144.830001,145.179992,473529.0
1672328700,0,2022-12-29 15:45:00,145.1884,145.205001,144.660003,144.75,356699.0
1672329000,0,2022-12-29 15:50:00,144.759994,145.039993,144.755096,144.900802,300024.0
1672329300,0,2022-12-29 15:55:00,144.910003,145.419998,144.839996,145.399993,318881.0
1672329600,0,2022-12-29 16:00:00,145.419998,145.520004,144.899993,145.220001,346113.0
1672329900,0,2022-12-29 16:05:00,145.050003,145.369995,144.809997,144.949996,349011.0
1672330200,0,2022-12-29 16:10:00,144.942001,145.139999,144.809997,145.139999,323171.0
1672330500,0,2022-12-29 16:15:00,145.127502,145.559997,145.075607,145.343505,423742.0
1672330800,0,2022-12-29 16:20:00,145.380004,145.509902,145.120101,145.233596,235715.0
1672331100,0,2022-12-29 16:25:00,145.229995,145.729995,145.229995,145.602005,347996.0
1672331400,0,2022-12-29 16:30:00,145.619995,146.080001,145.604995,145.789993,523684.0
1672331700,0,2022-12-29 16:35:00,145.779998,145.925003,145.61,145.675003,237219.0
1672332000,0,2022-12-29 16:40:00,145.699996,145.770004,145.5401,145.639999,245201.0
1672332300,0,2022-12-29 16:45:00,145.645004,146.279998,145.619995,146.199996,431948.0
1672332600,0,2022-12-29 16:50:00,146.199996,146.799606,146.149993,146.639999,571713.0
1672332900,0,2022-12-29 16:55:00,146.630004,146.699996,146.270004,146.350006,343272.0
1672333200,0,2022-12-29 17:00:00,146.380004,146.410003,146.029998,146.074295,288466.0
1672333500,0,2022-12-29 17:05:00,146.100006,146.100006,145.720001,145.912399,318917.0
1672333800,0,2022-12-29 17:10:00,145.910095,145.914993,145.520004,145.550003,272320.0
1672334100,0,2022-12-29 17:15:00,145.559997,146.138107,145.419601,146.029998,387289.0
1672334400,0,2022-12-29 17:20:00,146.039993,146.039993,145.496795,145.550994,232607.0
1672334700,0,2022-12-29 17:25:00,145.530105,145.630004,145.300094,145.550003,251002.0
1672335000,0,2022-12-29 17:30:00,145.565704,145.619995,145.25,145.529998,280708.0
1672335300,0,2022-12-29 17:35:00,145.529998,145.919998,145.449996,145.912994,350841.0
1672335600,0,2022-12-29 17:40:00,145.919998,146.040603,145.679992,145.710006,381870.0
1672335900,0,2022-12-29 17:45:00,145.724792,145.929992,145.6492,145.899993,187026.0
1672336200,0,2022-12-29 17:50:00,145.904998,146.440002,145.890899,146.399993,417185.0
1672336500,0,2022-12-29 17:55:00,146.390106,146.580001,146.339996,146.429992,358590.0
1672336800,0,2022-12-29 18:00:00,146.440002,146.449996,145.979995,146.020004,288079.0
1672337100,0,2022-12-29 18:05:00,146.0578,146.11,145.520004,145.589996,364333.0
1672337400,0,2022-12-29 18:10:00,145.554992,145.899993,145.5,145.755798,227556.0
1672337700,0,2022-12-29 18:15:00,145.770004,146.389999,145.600006,146.220001,323294.0
1672338000,0,2022-12-29 18:20:00,146.2285,146.270004,146.0,146.059997,239839.0
1672338300,0,2022-12-29 18:25:00,146.085006,146.149993,145.949996,146.009994,184662.0
1672338600,0,2022-12-29 18:30:00,146.020004,146.050003,145.61,145.61,258353.0
1672338900,0,2022-12-29 18:35:00,145.600006,145.649993,145.320007,145.619995,364504.0
1672339200,0,2022-12-29 18:40:00,145.630004,145.929992,145.5,145.679992,326290.0
1672339500,0,2022-12-29 18:45:00,145.690002,145.75,145.419998,145.589996,155635.0
1672339800,0,2022-12-29 18:50:00,145.600006,145.880004,145.459106,145.869995,225180.0
1672340100,0,2022-12-29 18:55:00,145.840103,145.889892,145.630004,145.824996,281502.0
1672340400,0,2022-12-29 19:00:00,145.820007,146.089996,145.800094,146.005004,232058.0
1672340700,0,2022-12-29 19:05:00,146.0,146.089996,145.710006,145.850006,201463.0
1672341000,0,2022-12-29 19:10:00,145.86,145.949005,145.580001,145.699996,164115.0
1672341300,0,2022-12-29 19:15:00,145.679992,145.889999,145.589996,145.800003,189992.0
1672341600,0,2022-12-29 19:20:00,145.779998,145.850006,145.61,145.649993,127524.0
1672341900,0,2022-12-29 19:25:00,145.648193,145.690002,145.300003,145.380004,216632.0
1672342200,0,2022-12-29 19:30:00,145.410003,145.470001,145.169998,145.310104,245772.0
1672342500,0,2022-12-29 19:35:00,145.309997,145.36,145.25,145.270004,174329.0
1672342800,0,2022-12-29 19:40:00,145.259994,145.570007,145.259994,145.309997,260067.0
1672343100,0,2022-12-29 19:45:00,145.309997,145.460006,145.130004,145.380004,300008.0
1672343400,0,2022-12-29 19:50:00,145.384994,145.429992,145.070007,145.145004,257007.0
1672343700,0,2022-12-29 19:55:00,145.160003,145.289993,145.009994,145.229995,193221.0
1672344000,0,2022-12-29 20:00:00,145.220001,145.729995,145.160003,145.695007,375588.0
1672344300,0,2022-12-29 20:05:00,145.690002,146.047607,145.649993,146.039993,482522.0
1672344600,0,2022-12-29 20:10:00,146.039993,146.070007,145.660003,145.957504,434821.0
1672344900,0,2022-12-29 20:15:00,145.949996,146.080001,145.809997,146.029998,367642.0
1672345200,0,2022-12-29 20:20:00,146.024993,146.320007,145.940002,146.226806,406842.0
1672345500,0,2022-12-29 20:25:00,146.25,146.479995,146.169998,146.279998,514734.0
1672345800,0,2022-12-29 20:30:00,146.270004,146.440002,146.191696,146.410003,399228.0
1672346100,0,2022-12-29 20:35:00,146.410003,146.740005,146.371704,146.425003,560312.0
1672346400,0,2022-12-29 20:40:00,146.429992,146.699996,146.300003,146.470001,489560.0
1672346700,0,2022-12-29 20:45:00,146.460006,146.830001,146.460006,146.720001,539271.0
1672347000,0,2022-12-29 20:50:00,146.710006,146.800003,146.399993,146.524993,612388.0
1672347300,0,2022-12-29 20:55:00,146.509994,146.509994,145.820007,146.029998,1163514.0
1672410600,0,2022-12-30 14:30:00,143.339996,144.25,142.330001,144.059997,1655000.0
1672410900,0,2022-12-30 14:35:00,144.065002,144.389999,143.460006,144.240005,844167.0
1672411200,0,2022-12-30 14:40:00,144.212203,144.570007,142.979995,144.440002,1032234.0
1672411500,0,2022-12-30 14:45:00,144.432296,144.488998,142.919998,143.389999,914639.0
1672411800,0,2022-12-30 14:50:00,143.380004,144.169998,143.330093,143.710098,810318.0
1672412100,0,2022-12-30 14:55:00,143.700103,144.339996,143.570007,144.320007,591721.0
1672412400,0,2022-12-30 15:00:00,144.320007,144.419998,143.899993,144.270004,602054.0
1672412700,0,2022-12-30 15:05:00,144.279998,144.389999,143.699996,143.729995,566710.0
1672413000,0,2022-12-30 15:10:00,143.714996,144.119995,143.529998,143.720001,479566.0
1672413300,0,2022-12-30 15:15:00,143.729995,144.619995,143.520004,144.490005,652080.0
1672413600,0,2022-12-30 15:20:00,144.490005,144.5,144.010101,144.475006,609791.0
1672413900,0,2022-12-30 15:25:00,144.479995,144.580001,143.914993,143.979995,498640.0
1672414200,0,2022-12-30 15:30:00,143.983993,143.983993,143.36,143.820007,494264.0
1672414500,0,2022-12-30 15:35:00,143.839996,144.080001,143.75,143.809997,406695.0
1672414800,0,2022-12-30 15:40:00,143.880004,144.220001,143.509994,144.170104,396489.0
1672415100,0,2022-12-30 15:45:00,144.169998,144.800003,144.009994,144.710006,533029.0
1672415400,0,2022-12-30 15:50:00,144.710998,144.800003,144.029998,144.059997,468641.0
1672415700,0,2022-12-30 15:55:00,144.050003,144.149993,143.808807,143.965194,433262.0
1672416000,0,2022-12-30 16:00:00,143.949996,144.089904,143.779998,144.029998,350840.0
1672416300,0,2022-12-30 16:05:00,144.039993,144.179992,143.804992,144.160003,396888.0
1672416600,0,2022-12-30 16:10:00,144.169998,144.190002,143.559997,143.679992,407811.0
1672416900,0,2022-12-30 16:15:00,143.699996,143.869293,143.380004,143.725006,343952.0
1672417200,0,2022-12-30 16:20:00,143.700103,143.759902,143.440002,143.589996,232076.0
1672417500,0,2022-12-30 16:25:00,143.600006,143.963394,143.509994,143.869995,245469.0
1672417800,0,2022-12-30 16:30:00,143.820007,144.339996,143.759994,144.199996,345633.0
1672418100,0,2022-12-30 16:35:00,144.199996,144.570007,144.048797,144.380599,315514.0
1672418400,0,2022-12-30 16:40:00,144.380996,144.395004,144.11,144.119995,211082.0
1672418700,0,2022-12-30 16:45:00,144.129898,144.5,144.024993,144.354995,178557.0
1672419000,0,2022-12-30 16:50:00,144.36,144.600006,144.289993,144.470001,207557.0
1672419300,0,2022-12-30 16:55:00,144.5,144.755004,144.320007,144.651992,244685.0
1672419600,0,2022-12-30 17:00:00,144.669998,144.725006,144.410003,144.440002,204480.0
1672419900,0,2022-12-30 17:05:00,144.431701,144.570007,144.255401,144.560104,188048.0
1672420200,0,2022-12-30 17:10:00,144.550094,144.720001,144.509994,144.720001,196693.0
1672420500,0,2022-12-30 17:15:00,144.720001,144.889999,144.580001,144.649993,254340.0
1672420800,0,2022-12-30 17:20:00,144.639999,144.720001,144.481994,144.639999,142504.0
1672421100,0,2022-12-30 17:25:00,144.639999,144.699905,144.429992,144.600006,177677.0
1672421400,0,2022-12-30 17:30:00,144.61,144.830001,144.544403,144.795898,186160.0
1672421700,0,2022-12-30 17:35:00,144.800003,145.169998,144.770004,144.895004,389805.0
1672422000,0,2022-12-30 17:40:00,144.910003,145.070007,144.820007,144.889999,177715.0
1672422300,0,2022-12-30 17:45:00,144.880004,145.009597,144.690002,144.782699,157242.0
1672422600,0,2022-12-30 17:50:00,144.809906,144.889999,144.559997,144.570098,197947.0
1672422900,0,2022-12-30 17:55:00,144.578002,144.979995,144.520004,144.959503,195846.0
1672423200,0,2022-12-30 18:00:00,144.979995,144.990005,144.580993,144.649505,189605.0
1672423500,0,2022-12-30 18:05:00,144.649993,144.8199,144.509994,144.551101,191595.0
1672423800,0,2022-12-30 18:10:00,144.550003,144.720001,144.509994,144.600006,136463.0
1672424100,0,2022-12-30 18:15:00,144.61,144.662704,144.199996,144.240005,224574.0
1672424400,0,2022-12-30 18:20:00,144.240005,144.25,143.759994,143.872406,301677.0
1672424700,0,2022-12-30 18:25:00,143.889999,144.170104,143.619995,144.089996,315401.0
1672425000,0,2022-12-30 18:30:00,144.100006,144.434997,144.044998,144.240005,267864.0
1672425300,0,2022-12-30 18:35:00,144.229995,144.410003,144.108398,144.25,233624.0
1672425600,0,2022-12-30 18:40:00,144.240005,144.339996,144.130004,144.279998,183573.0
1672425900,0,2022-12-30 18:45:00,144.289993,144.320007,144.059997,144.208297,160349.0
1672426200,0,2022-12-30 18:50:00,144.210006,144.429992,144.119995,144.404998,188312.0
1672426500,0,2022-12-30 18:55:00,144.399993,144.401504,144.130004,144.169998,156620.0
1672426800,0,2022-12-30 19:00:00,144.190002,144.202102,143.869995,143.940002,205750.0
1672427100,0,2022-12-30 19:05:00,143.903503,143.979995,143.820007,143.8703,184696.0
1672427400,0,2022-12-30 19:10:00,143.86,143.910003,143.740005,143.86,158325.0
1672427700,0,2022-12-30 19:15:00,143.850006,143.949996,143.649993,143.899993,214703.0
1672428000,0,2022-12-30 19:20:00,143.919998,144.016906,143.850006,143.899993,188531.0
1672428300,0,2022-12-30 19:25:00,143.925003,144.179992,143.809997,144.104995,234638.0
1672428600,0,2022-12-30 19:30:00,144.100006,144.279998,144.029998,144.200393,171479.0
1672428900,0,2022-12-30 19:35:00,144.199996,144.25,144.080001,144.110107,144749.0
1672429200,0,2022-12-30 19:40:00,144.119995,144.169998,143.851501,143.940002,128063.0
1672429500,0,2022-12-30 19:45:00,143.932907,144.070007,143.740005,143.759994,184516.0
1672429800,0,2022-12-30 19:50:00,143.770004,144.080001,143.7574,144.029998,181074.0
1672430100,0,2022-12-30 19:55:00,144.029998,144.190002,143.878097,144.050003,168035.0
1672430400,0,2022-12-30 20:00:00,144.070007,144.630004,144.033401,144.5,343921.0
1672430700,0,2022-12-30 20:05:00,144.520095,144.660003,144.309997,144.550003,283022.0
1672431000,0,2022-12-30 20:10:00,144.550003,145.149993,144.529998,144.871002,448903.0
1672431300,0,2022-12-30 20:15:00,144.889999,145.139999,144.770004,144.785003,357686.0
1672431600,0,2022-12-30 20:20:00,144.789993,144.9505,144.660003,144.759597,248843.0
1672431900,0,2022-12-30 20:25:00,144.779998,144.839996,144.637695,144.660003,247289.0
1672432200,0,2022-12-30 20:30:00,144.669998,145.039993,144.619995,144.975006,296983.0
1672432500,0,2022-12-30 20:35:00,144.949996,145.100006,144.759994,145.074996,309752.0
1672432800,0,2022-12-30 20:40:00,145.074996,145.330001,144.970001,145.254806,484002.0
1672433100,0,2022-12-30 20:45:00,145.259994,145.850006,145.169998,145.755004,585087.0
1672433400,0,2022-12-30 20:50:00,145.729995,146.059997,145.595001,145.850006,738418.0
1672433700,0,2022-12-30 20:55:00,145.869995,146.289901,145.759994,146.145004,1322415.0
1672756200,0,2023-01-03 14:30:00,148.509994,149.149993,146.910003,147.320007,2211671.0
1672756500,0,2023-01-03 14:35:00,147.354995,149.5,147.100006,149.339996,1186736.0
1672756800,0,2023-01-03 14:40:00,149.339996,149.960006,148.630294,148.770004,1089695.0
1672757100,0,2023-01-03 14:45:00,148.770004,149.050003,147.429992,147.505004,927821.0
1672757400,0,2023-01-03 14:50:00,147.509994,147.970001,146.309997,146.625,859962.0
1672757700,0,2023-01-03 14:55:00,146.600006,146.712707,145.36,145.427307,1069237.0
1672758000,0,2023-01-03 15:00:00,145.449996,145.589996,144.820007,145.039993,804099.0
1672758300,0,2023-01-03 15:05:00,145.063293,145.190002,144.320007,144.389999,816681.0
1672758600,0,2023-01-03 15:10:00,144.330001,144.429397,143.070007,143.429992,972585.0
1672758900,0,2023-01-03 15:15:00,143.460006,144.059997,143.220001,143.429992,668294.0
1672759200,0,2023-01-03 15:20:00,143.421401,144.169998,143.350006,143.949996,499328.0
1672759500,0,2023-01-03 15:25:00,143.972793,144.089996,143.240005,143.520004,499537.0
1672759800,0,2023-01-03 15:30:00,143.529998,143.529998,142.100006,142.102493,853520.0
1672760100,0,2023-01-03 15:35:00,142.1026,142.369995,141.619995,141.768402,1013665.0
1672760400,0,2023-01-03 15:40:00,141.789993,142.160003,141.030105,141.054992,863662.0
1672760700,0,2023-01-03 15:45:00,141.070007,142.899902,141.061996,142.740005,766013.0
1672761000,0,2023-01-03 15:50:00,142.770004,142.882507,142.392807,142.441299,568694.0
1672761300,0,2023-01-03 15:55:00,142.449996,143.449996,142.339996,143.369995,633548.0
1672761600,0,2023-01-03 16:00:00,143.380004,143.570007,142.740005,142.8423,584446.0
1672761900,0,2023-01-03 16:05:00,142.830001,142.899993,142.100006,142.119598,431716.0
1672762200,0,2023-01-03 16:10:00,142.139999,142.410003,141.949996,142.149993,356228.0
1672762500,0,2023-01-03 16:15:00,142.160003,142.639999,142.0,142.320007,368907.0
1672762800,0,2023-01-03 16:20:00,142.289993,142.300003,141.770004,141.845001,459494.0
1672763100,0,2023-01-03 16:25:00,141.850006,142.11,141.61,141.960006,334961.0
1672763400,0,2023-01-03 16:30:00,141.949996,141.972305,140.960006,141.255004,515342.0
1672763700,0,2023-01-03 16:35:00,141.240005,141.949996,141.240005,141.86,441350.0
1672764000,0,2023-01-03 16:40:00,141.86,142.61,141.600006,141.600006,803433.0
1672764300,0,2023-01-03 16:45:00,141.61,141.869995,141.449996,141.774993,369097.0
1672764600,0,2023-01-03 16:50:00,141.779998,141.990005,141.240005,141.419998,445957.0
1672764900,0,2023-01-03 16:55:00,141.418594,141.630004,141.179992,141.389999,319600.0
1672765200,0,2023-01-03 17:00:00,141.404998,141.869995,141.2901,141.639999,310830.0
1672765500,0,2023-01-03 17:05:00,141.639999,142.199996,141.589996,142.009994,367959.0
1672765800,0,2023-01-03 17:10:00,142.005004,142.049194,141.595901,141.929992,292479.0
1672766100,0,2023-01-03 17:15:00,141.949996,142.029998,141.61,141.669998,261474.0
1672766400,0,2023-01-03 17:20:00,141.689895,141.970001,141.330001,141.375,304618.0
1672766700,0,2023-01-03 17:25:00,141.36,141.889999,141.345001,141.830093,214871.0
1672767000,0,2023-01-03 17:30:00,141.850006,142.509994,141.830001,142.354995,352677.0
1672767300,0,2023-01-03 17:35:00,142.36,142.489898,142.179992,142.25,223248.0
1672767600,0,2023-01-03 17:40:00,142.259994,142.449996,142.183105,142.270004,232352.0
1672767900,0,2023-01-03 17:45:00,142.279998,142.373504,141.589996,141.809997,345879.0
1672768200,0,2023-01-03 17:50:00,141.809997,142.0,141.570007,141.770004,278013.0
1672768500,0,2023-01-03 17:55:00,141.789993,142.179992,141.61,141.977294,273378.0
1672768800,0,2023-01-03 18:00:00,141.970001,142.179992,141.800003,142.088806,204724.0
1672769100,0,2023-01-03 18:05:00,142.070007,142.080001,141.850006,141.940002,155139.0
1672769400,0,2023-01-03 18:10:00,141.960006,142.320007,141.766494,141.860107,314091.0
1672769700,0,2023-01-03 18:15:00,141.889999,141.979995,141.630004,141.699996,236696.0
1672770000,0,2023-01-03 18:20:00,141.710098,142.0,141.664993,141.977996,257254.0
1672770300,0,2023-01-03 18:25:00,141.962905,142.86,141.960006,142.789993,493684.0
1672770600,0,2023-01-03 18:30:00,142.800094,142.839996,142.259994,142.259994,303059.0
1672770900,0,2023-01-03 18:35:00,142.289993,142.619995,142.139999,142.179901,280840.0
1672771200,0,2023-01-03 18:40:00,142.179992,142.649993,142.165695,142.320007,249849.0
1672771500,0,2023-01-03 18:45:00,142.300003,142.410003,142.050003,142.36,306569.0
1672771800,0,2023-01-03 18:50:00,142.350006,142.770004,142.261993,142.588394,270138.0
1672772100,0,2023-01-03 18:55:00,142.565002,142.725006,142.460296,142.620101,209005.0
1672772400,0,2023-01-03 19:00:00,142.639999,142.863098,142.179992,142.369003,339115.0
1672772700,0,2023-01-03 19:05:00,142.369995,142.520004,142.300003,142.399993,221111.0
1672773000,0,2023-01-03 19:10:00,142.399993,142.5,142.029998,142.350006,333041.0
1672773300,0,2023-01-03 19:15:00,142.36,142.649993,142.179992,142.264999,332897.0
1672773600,0,2023-01-03 19:20:00,142.274993,142.61,142.244995,142.374206,212695.0
1672773900,0,2023-01-03 19:25:00,142.36,142.509994,142.210006,142.271697,215819.0
1672774200,0,2023-01-03 19:30:00,142.320007,142.440002,141.639999,142.0,465038.0
1672774500,0,2023-01-03 19:35:00,142.009994,142.300003,141.960006,142.240005,268922.0
1672774800,0,2023-01-03 19:40:00,142.25,142.580001,142.139999,142.550003,363830.0
1672775100,0,2023-01-03 19:45:00,142.570007,143.630004,142.5,143.485,656394.0
1672775400,0,2023-01-03 19:50:00,143.504592,143.534698,142.899993,143.171401,321916.0
1672775700,0,2023-01-03 19:55:00,143.161407,143.445007,142.880004,143.11,333504.0
1672776000,0,2023-01-03 20:00:00,143.119995,143.486495,142.729995,143.039993,491045.0
1672776300,0,2023-01-03 20:05:00,143.039993,143.235,142.899993,143.080001,207619.0
1672776600,0,2023-01-03 20:10:00,143.091705,143.630004,143.059997,143.550003,393953.0
1672776900,0,2023-01-03 20:15:00,143.559997,144.080001,143.529998,143.660003,521817.0
1672777200,0,2023-01-03 20:20:00,143.669998,143.710006,143.039993,143.199996,477347.0
1672777500,0,2023-01-03 20:25:00,143.199996,143.5,143.139999,143.449996,299299.0
1672777800,0,2023-01-03 20:30:00,143.449996,143.755004,143.309997,143.490005,408772.0
1672778100,0,2023-01-03 20:35:00,143.509994,143.662506,143.111694,143.244995,377247.0
1672778400,0,2023-01-03 20:40:00,143.25,143.449996,143.050003,143.160003,376871.0
1672778700,0,2023-01-03 20:45:00,143.160003,143.470001,142.960006,143.309997,458852.0
1672779000,0,2023-01-03 20:50:00,143.309997,143.529998,142.990005,143.419998,561623.0
1672779300,0,2023-01-03 20:55:00,143.414993,143.414993,142.910003,143.149993,1006900.0
1672842600,0,2023-01-04 14:30:00,145.669998,146.0,144.830001,145.899993,2183806.0
1672842900,0,2023-01-04 14:35:00,145.919998,147.478698,145.919998,147.294998,1490255.0
1672843200,0,2023-01-04 14:40:00,147.279998,148.139999,145.100006,145.169998,1414215.0
1672843500,0,2023-01-04 14:45:00,145.265502,146.232101,144.679992,145.992202,1332927.0
1672843800,0,2023-01-04 14:50:00,146.039993,146.529998,144.949996,144.970001,970128.0
1672844100,0,2023-01-04 14:55:00,144.960006,145.380004,144.539993,145.380004,831935.0
1672844400,0,2023-01-04 15:00:00,145.229995,146.130004,144.020004,144.190002,1198046.0
1672844700,0,2023-01-04 15:05:00,144.190002,144.663604,143.729995,144.020004,666467.0
1672845000,0,2023-01-04 15:10:00,143.979995,144.139999,143.490005,144.099792,538915.0
1672845300,0,2023-01-04 15:15:00,144.080001,144.550003,143.783096,144.399993,506186.0
1672845600,0,2023-01-04 15:20:00,144.399993,144.699996,143.5634,143.839096,571144.0
1672845900,0,2023-01-04 15:25:00,143.879898,144.009994,143.030105,143.630004,595251.0
1672846200,0,2023-01-04 15:30:00,143.61,143.682907,142.410003,143.009994,659680.0
1672846500,0,2023-01-04 15:35:00,143.020004,143.365005,142.759994,143.039993,367875.0
1672846800,0,2023-01-04 15:40:00,143.020004,143.429992,142.649993,143.3544,575560.0
1672847100,0,2023-01-04 15:45:00,143.350006,144.3199,143.330001,144.014999,597031.0
1672847400,0,2023-01-04 15:50:00,144.014999,144.080001,143.440002,143.943405,394588.0
1672847700,0,2023-01-04 15:55:00,143.960006,144.059997,143.600006,144.059997,349921.0
1672848000,0,2023-01-04 16:00:00,144.050003,144.160003,143.619003,143.910003,328198.0
1672848300,0,2023-01-04 16:05:00,143.899993,144.639892,143.869995,144.520004,498394.0
1672848600,0,2023-01-04 16:10:00,144.505004,145.398101,144.467895,145.369995,582750.0
1672848900,0,2023-01-04 16:15:00,145.380004,145.490402,145.150695,145.399993,375256.0
1672849200,0,2023-01-04 16:20:00,145.402206,145.820007,145.350006,145.389999,331936.0
1672849500,0,2023-01-04 16:25:00,145.375,146.067993,145.220001,145.970001,345963.0
1672849800,0,2023-01-04 16:30:00,145.975006,147.309997,145.975006,147.270004,700312.0
1672850100,0,2023-01-04 16:35:00,147.279998,147.649993,147.210006,147.36,493566.0
1672850400,0,2023-01-04 16:40:00,147.380004,147.789993,147.279998,147.315002,450868.0
1672850700,0,2023-01-04 16:45:00,147.320007,147.320007,146.889999,147.074798,412072.0
1672851000,0,2023-01-04 16:50:00,147.080001,147.119995,146.649993,146.826202,479714.0
1672851300,0,2023-01-04 16:55:00,146.820007,147.089996,146.684997,146.690002,266618.0
1672851600,0,2023-01-04 17:00:00,146.699996,146.764999,146.369995,146.449996,336268.0
1672851900,0,2023-01-04 17:05:00,146.443695,146.479995,146.014099,146.479904,347360.0
1672852200,0,2023-01-04 17:10:00,146.485,146.769897,146.340103,146.649993,316432.0
1672852500,0,2023-01-04 17:15:00,146.649993,146.910003,146.630004,146.839996,248196.0
1672852800,0,2023-01-04 17:20:00,146.830001,147.080001,146.779998,146.940002,288167.0
1672853100,0,2023-01-04 17:25:00,146.970001,146.970397,146.729995,146.821594,196350.0
1672853400,0,2023-01-04 17:30:00,146.830001,147.279998,146.809997,147.161697,289849.0
1672853700,0,2023-01-04 17:35:00,147.169998,147.467697,147.067398,147.399993,231779.0
1672854000,0,2023-01-04 17:40:00,147.389999,147.570007,147.240005,147.330001,218014.0
1672854300,0,2023-01-04 17:45:00,147.330001,147.679992,147.186996,147.304992,360677.0
1672854600,0,2023-01-04 17:50:00,147.309997,147.429992,146.919998,146.979995,304000.0
1672854900,0,2023-01-04 17:55:00,146.979995,146.979995,146.425003,146.490005,367287.0
1672855200,0,2023-01-04 18:00:00,146.485,146.639999,146.199996,146.540496,417115.0
1672855500,0,2023-01-04 18:05:00,146.529998,146.809997,146.460006,146.779998,230121.0
1672855800,0,2023-01-04 18:10:00,146.773406,146.979995,146.759994,146.934997,264588.0
1672856100,0,2023-01-04 18:15:00,146.919998,147.320007,146.910003,147.199005,334210.0
1672856400,0,2023-01-04 18:20:00,147.195007,147.287002,147.089996,147.125,201885.0
1672856700,0,2023-01-04 18:25:00,147.134994,147.270004,147.054901,147.229995,204912.0
1672857000,0,2023-01-04 18:30:00,147.229995,147.679992,147.220001,147.660003,353992.0
1672857300,0,2023-01-04 18:35:00,147.660003,148.009994,147.511505,147.961395,425484.0
1672857600,0,2023-01-04 18:40:00,147.960006,148.024993,147.741699,147.929992,268713.0
1672857900,0,2023-01-04 18:45:00,147.929992,148.020004,147.600997,147.845001,233657.0
1672858200,0,2023-01-04 18:50:00,147.839996,148.113098,147.809997,148.070007,214675.0
1672858500,0,2023-01-04 18:55:00,148.070007,148.070007,147.490005,147.490005,298574.0
1672858800,0,2023-01-04 19:00:00,147.529998,148.529998,145.830001,146.570007,817697.0
1672859100,0,2023-01-04 19:05:00,146.574996,147.429992,145.980194,146.149993,541170.0
1672859400,0,2023-01-04 19:10:00,146.145004,146.759994,145.839996,146.554992,467381.0
1672859700,0,2023-01-04 19:15:00,146.550003,147.380004,146.539993,147.229995,443887.0
1672860000,0,2023-01-04 19:20:00,147.169998,147.259902,146.190002,146.479995,416193.0
1672860300,0,2023-01-04 19:25:00,146.479995,146.520004,145.36,145.539993,723856.0
1672860600,0,2023-01-04 19:30:00,145.539993,146.207595,145.369995,146.089996,587052.0
1672860900,0,2023-01-04 19:35:00,146.100006,146.589996,146.059997,146.410003,574267.0
1672861200,0,2023-01-04 19:40:00,146.380096,146.949996,146.229995,146.520004,500783.0
1672861500,0,2023-01-04 19:45:00,146.550003,146.899993,146.419998,146.713302,309376.0
1672861800,0,2023-01-04 19:50:00,146.710006,146.979995,146.470001,146.752899,344655.0
1672862100,0,2023-01-04 19:55:00,146.740005,147.75,146.720001,147.699996,629189.0
1672862400,0,2023-01-04 20:00:00,147.710006,148.299896,147.639999,147.880004,702993.0
1672862700,0,2023-01-04 20:05:00,147.910095,147.949996,147.425003,147.690002,397481.0
1672863000,0,2023-01-04 20:10:00,147.690002,147.794998,147.339996,147.490005,415837.0
1672863300,0,2023-01-04 20:15:00,147.479995,147.882003,147.320007,147.400802,446539.0
1672863600,0,2023-01-04 20:20:00,147.412994,147.570007,146.689895,146.869995,569805.0
1672863900,0,2023-01-04 20:25:00,146.889999,147.164993,146.520004,146.669998,469010.0
1672864200,0,2023-01-04 20:30:00,146.660003,146.759994,146.429992,146.529998,413269.0
1672864500,0,2023-01-04 20:35:00,146.559997,146.559997,145.800003,145.960006,604704.0
1672864800,0,2023-01-04 20:40:00,145.970001,146.089996,145.710098,146.0,606406.0
1672865100,0,2023-01-04 20:45:00,146.0,146.608703,145.895996,146.600006,495846.0
1672865400,0,2023-01-04 20:50:00,146.600006,146.949996,146.360992,146.830001,608864.0
1672865700,0,2023-01-04 20:55:00,146.830001,147.690002,146.809997,147.550003,1243195.0
1672929000,0,2023-01-05 14:30:00,144.910003,145.639999,143.320007,143.520004,1698002.0
1672929300,0,2023-01-05 14:35:00,143.498992,144.299896,143.330001,144.060699,695643.0
1672929600,0,2023-01-05 14:40:00,144.039993,144.050003,142.86,143.389999,800599.0
1672929900,0,2023-01-05 14:45:00,143.429992,143.740005,142.619995,143.479995,724141.0
1672930200,0,2023-01-05 14:50:00,143.490005,143.960006,143.210006,143.716201,665266.0
1672930500,0,2023-01-05 14:55:00,143.729995,144.119995,143.197601,143.235,712475.0
1672930800,0,2023-01-05 15:00:00,143.225006,144.070007,143.039993,143.664993,675877.0
1672931100,0,2023-01-05 15:05:00,143.589996,144.429992,143.0,143.159896,1002014.0
1672931400,0,2023-01-05 15:10:00,143.250198,143.919998,143.029998,143.289993,785393.0
1672931700,0,2023-01-05 15:15:00,143.229995,143.359298,142.600006,142.869995,627763.0
1672932000,0,2023-01-05 15:20:00,142.850006,142.949996,142.029998,142.348999,647774.0
1672932300,0,2023-01-05 15:25:00,142.339996,143.669998,142.330001,143.419998,781553.0
1672932600,0,2023-01-05 15:30:00,143.410095,143.580001,142.600006,142.679901,741695.0
1672932900,0,2023-01-05 15:35:00,142.660003,142.870803,142.100006,142.529998,652073.0
1672933200,0,2023-01-05 15:40:00,142.529998,143.109893,142.485,142.966598,409990.0
1672933500,0,2023-01-05 15:45:00,143.0,143.125793,142.708496,142.809997,329474.0
1672933800,0,2023-01-05 15:50:00,142.809997,142.867996,142.279998,142.335006,399744.0
1672934100,0,2023-01-05 15:55:00,142.350006,142.519897,141.820007,141.940002,632233.0
1672934400,0,2023-01-05 16:00:00,141.925003,142.100006,141.479507,141.490005,565451.0
1672934700,0,2023-01-05 16:05:00,141.479995,142.190002,141.479904,142.100006,527590.0
1672935000,0,2023-01-05 16:10:00,142.098098,142.729995,142.070007,142.240005,424057.0
1672935300,0,2023-01-05 16:15:00,142.300003,142.455001,142.020004,142.050003,307187.0
1672935600,0,2023-01-05 16:20:00,142.039993,142.130004,141.580001,141.600006,382366.0
1672935900,0,2023-01-05 16:25:00,141.600006,142.210006,141.539993,142.190002,405931.0
1672936200,0,2023-01-05 16:30:00,142.169998,142.419998,142.024993,142.223602,342418.0
1672936500,0,2023-01-05 16:35:00,142.233001,142.479995,142.050003,142.339996,289450.0
1672936800,0,2023-01-05 16:40:00,142.330001,142.940002,142.270004,142.900604,467044.0
1672937100,0,2023-01-05 16:45:00,142.889999,143.079895,142.630004,142.703704,670190.0
1672937400,0,2023-01-05 16:50:00,142.710006,142.719894,142.36,142.449996,267514.0
1672937700,0,2023-01-05 16:55:00,142.4785,142.580001,141.830001,141.990005,598994.0
1672938000,0,2023-01-05 17:00:00,142.009994,142.550003,141.975006,142.470001,470364.0
1672938300,0,2023-01-05 17:05:00,142.479995,143.100006,142.350006,142.895004,453874.0
1672938600,0,2023-01-05 17:10:00,142.899597,142.910003,142.600006,142.649993,269857.0
1672938900,0,2023-01-05 17:15:00,142.649993,142.830001,142.209304,142.316192,233422.0
1672939200,0,2023-01-05 17:20:00,142.324996,142.970001,142.210006,142.914993,257392.0
1672939500,0,2023-01-05 17:25:00,142.929992,143.080001,142.830001,142.970092,236673.0
1672939800,0,2023-01-05 17:30:00,142.970001,143.470001,142.897598,143.369995,317120.0
1672940100,0,2023-01-05 17:35:00,143.380004,143.451293,142.639999,142.820007,420955.0
1672940400,0,2023-01-05 17:40:00,142.824996,142.880004,142.380004,142.440002,238096.0
1672940700,0,2023-01-05 17:45:00,142.449996,142.720001,142.332,142.639999,331437.0
1672941000,0,2023-01-05 17:50:00,142.644805,142.820495,142.537506,142.617095,166721.0
1672941300,0,2023-01-05 17:55:00,142.600006,142.660003,142.455001,142.567794,159618.0
1672941600,0,2023-01-05 18:00:00,142.563598,142.729995,142.380004,142.650405,279625.0
1672941900,0,2023-01-05 18:05:00,142.674301,143.139999,142.630004,143.096893,297629.0
1672942200,0,2023-01-05 18:10:00,143.068206,143.089706,142.789993,142.800003,224726.0
1672942500,0,2023-01-05 18:15:00,142.809997,142.959899,142.699996,142.800003,274515.0
1672942800,0,2023-01-05 18:20:00,142.809997,144.669998,142.809997,144.429992,894397.0
1672943100,0,2023-01-05 18:25:00,144.414993,144.777893,144.080001,144.149993,497660.0
1672943400,0,2023-01-05 18:30:00,144.149993,144.539993,144.089996,144.289993,388588.0
1672943700,0,2023-01-05 18:35:00,144.279998,144.439895,143.789993,143.990005,417319.0
1672944000,0,2023-01-05 18:40:00,144.020004,144.189605,143.660003,143.690399,287260.0
1672944300,0,2023-01-05 18:45:00,143.710006,143.75,143.339996,143.350006,351439.0
1672944600,0,2023-01-05 18:50:00,143.322906,143.729995,143.190002,143.572204,276763.0
1672944900,0,2023-01-05 18:55:00,143.559997,143.759994,143.399993,143.589996,325589.0
1672945200,0,2023-01-05 19:00:00,143.580001,143.910003,143.449996,143.499893,288241.0
1672945500,0,2023-01-05 19:05:00,143.490005,143.880004,143.36,143.831497,238512.0
1672945800,0,2023-01-05 19:10:00,143.835906,143.889999,143.5,143.600006,328161.0
1672946100,0,2023-01-05 19:15:00,143.619995,144.0,143.589996,143.970001,214831.0
1672946400,0,2023-01-05 19:20:00,144.0,144.059997,143.789993,143.880004,166499.0
1672946700,0,2023-01-05 19:25:00,143.86,143.949996,143.350006,143.389892,320366.0
1672947000,0,2023-01-05 19:30:00,143.380004,143.460006,143.170593,143.289993,355332.0
1672947300,0,2023-01-05 19:35:00,143.289993,144.210006,143.229995,144.203094,558842.0
1672947600,0,2023-01-05 19:40:00,144.220001,144.330001,143.850006,144.0,352220.0
1672947900,0,2023-01-05 19:45:00,143.990005,144.479995,143.970001,144.300003,263769.0
1672948200,0,2023-01-05 19:50:00,144.300003,144.410003,144.074996,144.229995,191099.0
1672948500,0,2023-01-05 19:55:00,144.214996,144.330001,143.789993,143.830001,250547.0
1672948800,0,2023-01-05 20:00:00,143.839996,143.842498,143.612106,143.75,235599.0
1672949100,0,2023-01-05 20:05:00,143.75,143.800003,143.509994,143.539993,539325.0
1672949400,0,2023-01-05 20:10:00,143.550003,143.839904,143.429992,143.800003,317450.0
1672949700,0,2023-01-05 20:15:00,143.800003,143.979995,143.160003,143.237503,489543.0
1672950000,0,2023-01-05 20:20:00,143.225006,143.369796,142.919998,143.0,433255.0
1672950300,0,2023-01-05 20:25:00,142.990005,143.029998,142.800003,142.86,267239.0
1672950600,0,2023-01-05 20:30:00,142.880004,143.0,142.639999,142.845001,459407.0
1672950900,0,2023-01-05 20:35:00,142.839996,143.070007,142.820007,142.925003,277026.0
1672951200,0,2023-01-05 20:40:00,142.910003,142.990005,142.630004,142.699905,358502.0
1672951500,0,2023-01-05 20:45:00,142.699996,142.880004,142.630004,142.720001,487446.0
1672951800,0,2023-01-05 20:50:00,142.720001,143.0,142.5,142.529998,867601.0
1672952100,0,2023-01-05 20:55:00,142.524993,142.800003,142.399993,142.660003,1050483.0
1673015400,0,2023-01-06 14:30:00,144.740005,144.889999,143.539993,144.300003,1854078.0
1673015700,0,2023-01-06 14:35:00,144.308303,144.888595,141.729995,142.0195,1428909.0
1673016000,0,2023-01-06 14:40:00,142.029998,142.209899,140.759994,140.929992,1046359.0
1673016300,0,2023-01-06 14:45:00,140.929992,141.660003,140.339996,141.483703,1242679.0
1673016600,0,2023-01-06 14:50:00,141.490005,141.880004,141.169998,141.539993,689216.0
1673016900,0,2023-01-06 14:55:00,141.470001,142.220001,140.889999,140.940002,753282.0
1673017200,0,2023-01-06 15:00:00,140.990005,142.570007,140.960006,141.039993,1205192.0
1673017500,0,2023-01-06 15:05:00,141.039993,142.589996,141.001998,142.039993,844681.0
1673017800,0,2023-01-06 15:10:00,142.059997,142.904998,141.740005,142.580001,895522.0
1673018100,0,2023-01-06 15:15:00,142.580001,143.410003,142.580001,143.139999,721889.0
1673018400,0,2023-01-06 15:20:00,143.139999,143.289993,142.399993,142.809997,492595.0
1673018700,0,2023-01-06 15:25:00,142.809997,142.884994,142.350006,142.539993,408989.0
1673019000,0,2023-01-06 15:30:00,142.539993,143.229995,142.404998,143.044998,491415.0
1673019300,0,2023-01-06 15:35:00,143.059906,144.039993,143.020004,144.0,706474.0
1673019600,0,2023-01-06 15:40:00,144.0,144.520004,143.86,143.970001,702002.0
1673019900,0,2023-01-06 15:45:00,143.960006,145.259994,143.940002,145.25,649366.0
1673020200,0,2023-01-06 15:50:00,145.25,145.789993,144.899993,145.36,757621.0
1673020500,0,2023-01-06 15:55:00,145.354995,145.729995,145.009994,145.389999,573237.0
1673020800,0,2023-01-06 16:00:00,145.410003,145.580001,144.919998,145.429992,452061.0
1673021100,0,2023-01-06 16:05:00,145.449996,145.649993,145.010101,145.244995,427082.0
1673021400,0,2023-01-06 16:10:00,145.240005,145.270004,144.889999,144.934997,317039.0
1673021700,0,2023-01-06 16:15:00,144.960006,145.243499,144.869995,145.169403,315781.0
1673022000,0,2023-01-06 16:20:00,145.160003,146.179992,145.089996,146.149093,686596.0
1673022300,0,2023-01-06 16:25:00,146.138305,146.149703,145.75,145.949996,475387.0
1673022600,0,2023-01-06 16:30:00,145.955001,146.449996,145.690002,146.335006,458855.0
1673022900,0,2023-01-06 16:35:00,146.320007,146.809997,146.070007,146.809997,553420.0
1673023200,0,2023-01-06 16:40:00,146.798004,146.809997,146.559997,146.619995,331555.0
1673023500,0,2023-01-06 16:45:00,146.639999,147.054992,146.440002,146.978103,372378.0
1673023800,0,2023-01-06 16:50:00,147.020004,147.666702,146.990005,147.429992,593582.0
1673024100,0,2023-01-06 16:55:00,147.434997,147.5,147.0,147.029998,275580.0
1673024400,0,2023-01-06 17:00:00,147.050003,147.210006,147.009994,147.029998,230558.0
1673024700,0,2023-01-06 17:05:00,147.011001,147.139999,146.810394,146.929992,293249.0
1673025000,0,2023-01-06 17:10:00,146.929992,147.179092,146.755004,146.824996,297999.0
1673025300,0,2023-01-06 17:15:00,146.839996,147.149993,146.699996,146.889999,360234.0
1673025600,0,2023-01-06 17:20:00,146.889999,146.960006,146.350006,146.4066,352656.0
1673025900,0,2023-01-06 17:25:00,146.415893,146.630798,146.364898,146.508499,231677.0
1673026200,0,2023-01-06 17:30:00,146.520004,146.789993,146.419998,146.485,324497.0
1673026500,0,2023-01-06 17:35:00,146.480606,146.830001,146.419998,146.809997,269750.0
1673026800,0,2023-01-06 17:40:00,146.820007,146.880004,146.449996,146.61,195477.0
1673027100,0,2023-01-06 17:45:00,146.615005,146.864395,146.600006,146.735,199974.0
1673027400,0,2023-01-06 17:50:00,146.740005,146.800003,146.5,146.699996,191647.0
1673027700,0,2023-01-06 17:55:00,146.720001,146.779998,146.369995,146.619995,252061.0
1673028000,0,2023-01-06 18:00:00,146.630004,146.839996,146.5,146.800094,267826.0
1673028300,0,2023-01-06 18:05:00,146.809997,147.210006,146.809997,147.029998,341516.0
1673028600,0,2023-01-06 18:10:00,147.010101,147.206695,146.869995,147.11,231490.0
1673028900,0,2023-01-06 18:15:00,147.119995,147.218093,146.929992,147.149993,198343.0
1673029200,0,2023-01-06 18:20:00,147.139999,147.399993,147.139999,147.25,221211.0
1673029500,0,2023-01-06 18:25:00,147.264999,147.580001,147.195007,147.4001,272917.0
1673029800,0,2023-01-06 18:30:00,147.410003,147.789993,147.339996,147.720001,310960.0
1673030100,0,2023-01-06 18:35:00,147.720001,147.919998,147.572006,147.850006,250411.0
1673030400,0,2023-01-06 18:40:00,147.839996,148.11,147.75,147.850006,303607.0
1673030700,0,2023-01-06 18:45:00,147.850006,147.889999,147.679992,147.716995,175037.0
1673031000,0,2023-01-06 18:50:00,147.729995,147.770004,147.608505,147.651702,147674.0
1673031300,0,2023-01-06 18:55:00,147.651397,148.018997,147.565002,147.960006,285559.0
1673031600,0,2023-01-06 19:00:00,147.990005,148.190002,147.919998,148.184997,297757.0
1673031900,0,2023-01-06 19:05:00,148.179992,148.240005,147.960006,148.089996,265544.0
1673032200,0,2023-01-06 19:10:00,148.080001,148.619995,148.020004,148.429992,336345.0
1673032500,0,2023-01-06 19:15:00,148.435806,148.800003,148.419998,148.773406,267753.0
1673032800,0,2023-01-06 19:20:00,148.770004,149.050003,148.759994,148.990005,395837.0
1673033100,0,2023-01-06 19:25:00,149.009994,149.059997,148.740005,148.86,400052.0
1673033400,0,2023-01-06 19:30:00,148.868606,148.960006,148.740005,148.794998,262212.0
1673033700,0,2023-01-06 19:35:00,148.779998,148.880004,148.729995,148.770004,260365.0
1673034000,0,2023-01-06 19:40:00,148.740005,148.925003,148.580001,148.839996,295513.0
1673034300,0,2023-01-06 19:45:00,148.849792,148.970001,148.699996,148.940002,258296.0
1673034600,0,2023-01-06 19:50:00,148.945007,149.659896,148.880004,149.649993,513391.0
1673034900,0,2023-01-06 19:55:00,149.630004,149.679992,149.419998,149.431396,338176.0
1673035200,0,2023-01-06 20:00:00,149.429992,149.889999,149.350006,149.850006,405299.0
1673035500,0,2023-01-06 20:05:00,149.86,150.100006,149.720001,149.949996,526413.0
1673035800,0,2023-01-06 20:10:00,149.929992,149.969894,149.520004,149.740005,343830.0
1673036100,0,2023-01-06 20:15:00,149.759994,149.940002,149.669998,149.804992,345456.0
1673036400,0,2023-01-06 20:20:00,149.809997,149.828598,149.399993,149.559906,406716.0
1673036700,0,2023-01-06 20:25:00,149.539993,149.580001,149.259994,149.375,362557.0
1673037000,0,2023-01-06 20:30:00,149.373901,149.970001,149.361999,149.86,482112.0
1673037300,0,2023-01-06 20:35:00,149.86,149.889892,149.509994,149.681396,353342.0
1673037600,0,2023-01-06 20:40:00,149.689407,149.869995,149.460006,149.550003,460459.0
1673037900,0,2023-01-06 20:45:00,149.550003,149.729904,149.120101,149.120101,536990.0
1673038200,0,2023-01-06 20:50:00,149.160003,149.169998,148.320007,148.470001,811071.0
1673038500,0,2023-01-06 20:55:00,148.449996,148.779998,148.164199,148.570007,1467162.0
1673274600,0,2023-01-09 14:30:00,152.839996,154.149993,151.619995,152.199996,2112807.0
1673274900,0,2023-01-09 14:35:00,152.169998,153.350006,151.410003,153.190002,1149914.0
1673275200,0,2023-01-09 14:40:00,153.190002,154.139999,152.940002,153.979995,1098373.0
1673275500,0,2023-01-09 14:45:00,153.960006,156.61,153.960006,156.289993,1463709.0
1673275800,0,2023-01-09 14:50:00,156.270004,157.720001,156.169998,157.115005,1783561.0
1673276100,0,2023-01-09 14:55:00,157.119995,157.559997,156.669998,157.139999,1028725.0
1673276400,0,2023-01-09 15:00:00,157.139999,158.869995,157.139999,158.850006,1441201.0
1673276700,0,2023-01-09 15:05:00,158.848999,158.949996,158.130004,158.618606,1127275.0
1673277000,0,2023-01-09 15:10:00,158.630004,158.75,157.380004,157.479995,876575.0
1673277300,0,2023-01-09 15:15:00,157.482299,158.119995,157.3255,157.919998,832820.0
1673277600,0,2023-01-09 15:20:00,157.919998,158.524993,157.240005,157.945007,870342.0
1673277900,0,2023-01-09 15:25:00,157.958404,158.429992,157.5,158.220001,728487.0
1673278200,0,2023-01-09 15:30:00,158.229995,159.440002,157.965499,159.238006,1045286.0
1673278500,0,2023-01-09 15:35:00,159.220001,159.5,159.009994,159.149993,657900.0
1673278800,0,2023-01-09 15:40:00,159.139999,159.25,158.880004,159.169998,490788.0
1673279100,0,2023-01-09 15:45:00,159.166198,159.880096,159.160003,159.25,885406.0
1673279400,0,2023-01-09 15:50:00,159.264999,159.749893,159.169998,159.669906,562755.0
1673279700,0,2023-01-09 15:55:00,159.639999,159.789993,158.86,158.933197,568755.0
1673280000,0,2023-01-09 16:00:00,158.940002,159.489898,158.809997,158.904998,618897.0
1673280300,0,2023-01-09 16:05:00,158.910003,160.029998,158.75,159.876998,744477.0
1673280600,0,2023-01-09 16:10:00,159.878402,160.210006,159.5,160.190002,565632.0
1673280900,0,2023-01-09 16:15:00,160.179992,160.559997,160.100006,160.270004,663212.0
1673281200,0,2023-01-09 16:20:00,160.264999,160.320007,159.847106,159.899993,512099.0
1673281500,0,2023-01-09 16:25:00,159.890106,160.089996,159.820007,159.867797,339876.0
1673281800,0,2023-01-09 16:30:00,159.86,160.119995,159.629898,159.649902,435223.0
1673282100,0,2023-01-09 16:35:00,159.630004,159.889999,159.380004,159.440002,379467.0
1673282400,0,2023-01-09 16:40:00,159.410095,159.5,159.100006,159.169998,410734.0
1673282700,0,2023-01-09 16:45:00,159.160003,159.5401,159.130004,159.539993,380437.0
1673283000,0,2023-01-09 16:50:00,159.529998,159.969696,159.309997,159.830001,417158.0
1673283300,0,2023-01-09 16:55:00,159.828994,159.949996,159.509994,159.846298,403618.0
1673283600,0,2023-01-09 17:00:00,159.850006,159.850006,159.520004,159.699996,397588.0
1673283900,0,2023-01-09 17:05:00,159.679992,159.789993,159.190002,159.215606,413313.0
1673284200,0,2023-01-09 17:10:00,159.205001,159.990005,159.130004,159.830001,469582.0
1673284500,0,2023-01-09 17:15:00,159.820007,160.084304,159.179992,159.324996,642467.0
1673284800,0,2023-01-09 17:20:00,159.339996,159.914596,159.270004,159.830001,434190.0
1673285100,0,2023-01-09 17:25:00,159.830001,160.100006,159.699996,159.869995,349278.0
1673285400,0,2023-01-09 17:30:00,159.869995,160.039993,159.75,159.826995,300723.0
1673285700,0,2023-01-09 17:35:00,159.835006,159.880004,159.372802,159.552307,405654.0
1673286000,0,2023-01-09 17:40:00,159.580001,159.820098,159.539993,159.660003,308060.0
1673286300,0,2023-01-09 17:45:00,159.669998,159.979995,159.619995,159.875,429882.0
1673286600,0,2023-01-09 17:50:00,159.860107,160.11,159.720001,160.038192,370947.0
1673286900,0,2023-01-09 17:55:00,160.039993,160.190002,159.900894,160.060699,307044.0
1673287200,0,2023-01-09 18:00:00,160.060104,160.199996,159.735,159.75,366242.0
1673287500,0,2023-01-09 18:05:00,159.770004,159.86,159.5,159.61,306151.0
1673287800,0,2023-01-09 18:10:00,159.585006,159.859497,159.440002,159.800003,292703.0
1673288100,0,2023-01-09 18:15:00,159.770004,159.839996,159.580001,159.782699,212988.0
1673288400,0,2023-01-09 18:20:00,159.779998,160.190002,159.759994,160.130004,303352.0
1673288700,0,2023-01-09 18:25:00,160.141006,160.337203,159.940002,160.210006,366766.0
1673289000,0,2023-01-09 18:30:00,160.210006,160.210006,159.710006,159.759994,330476.0
1673289300,0,2023-01-09 18:35:00,159.740005,159.800003,158.910003,159.220001,665921.0
1673289600,0,2023-01-09 18:40:00,159.199996,159.255599,158.320007,158.449005,561768.0
1673289900,0,2023-01-09 18:45:00,158.389999,158.389999,157.929992,158.099899,715652.0
1673290200,0,2023-01-09 18:50:00,158.070007,158.289901,157.789993,158.240005,489276.0
1673290500,0,2023-01-09 18:55:00,158.255401,158.520004,158.156799,158.442794,450081.0
1673290800,0,2023-01-09 19:00:00,158.419998,158.869995,158.389999,158.779998,397516.0
1673291100,0,2023-01-09 19:05:00,158.759994,159.089202,158.169998,159.089202,519446.0
1673291400,0,2023-01-09 19:10:00,159.070007,159.220001,158.793792,158.975006,521845.0
1673291700,0,2023-01-09 19:15:00,158.970001,159.425003,158.779998,159.414993,457200.0
1673292000,0,2023-01-09 19:20:00,159.399993,159.539993,159.270004,159.479995,295932.0
1673292300,0,2023-01-09 19:25:00,159.479995,159.789993,159.300003,159.6828,471300.0
1673292600,0,2023-01-09 19:30:00,159.690002,159.839996,159.449996,159.570007,347130.0
1673292900,0,2023-01-09 19:35:00,159.559997,159.600006,158.929992,158.940002,489138.0
1673293200,0,2023-01-09 19:40:00,158.948196,159.059997,158.619995,158.800003,500579.0
1673293500,0,2023-01-09 19:45:00,158.800003,159.220001,158.619995,158.720001,441127.0
1673293800,0,2023-01-09 19:50:00,158.725006,159.255004,158.580001,159.050003,354782.0
1673294100,0,2023-01-09 19:55:00,159.050003,159.130004,157.899993,158.11,442426.0
1673294400,0,2023-01-09 20:00:00,158.130096,158.330001,157.630004,157.850006,637333.0
1673294700,0,2023-01-09 20:05:00,157.843704,157.979904,157.210098,157.808105,681379.0
1673295000,0,2023-01-09 20:10:00,157.800201,157.970001,157.130004,157.160003,464041.0
1673295300,0,2023-01-09 20:15:00,157.169998,157.800003,157.050003,157.710006,508200.0
1673295600,0,2023-01-09 20:20:00,157.720001,158.101593,157.649993,157.781402,485150.0
1673295900,0,2023-01-09 20:25:00,157.720001,157.809997,157.36,157.479995,397963.0
1673296200,0,2023-01-09 20:30:00,157.479995,157.660003,157.139999,157.529998,581989.0
1673296500,0,2023-01-09 20:35:00,157.507904,157.789993,157.210006,157.210006,479076.0
1673296800,0,2023-01-09 20:40:00,157.205001,157.399993,157.050003,157.270004,497088.0
1673297100,0,2023-01-09 20:45:00,157.289993,157.339996,156.580001,156.669998,868503.0
1673297400,0,2023-01-09 20:50:00,156.699996,157.190002,156.210006,156.259994,930743.0
1673297700,0,2023-01-09 20:55:00,156.270004,156.460006,155.75,156.369995,1306406.0
1673361000,0,2023-01-10 14:30:00,155.070007,159.0,154.720001,158.929992,2146777.0
1673361300,0,2023-01-10 14:35:00,158.940002,159.050003,156.949996,157.310104,1197472.0
1673361600,0,2023-01-10 14:40:00,157.380004,157.419998,156.120101,156.309997,932717.0
1673361900,0,2023-01-10 14:45:00,156.285003,156.86,155.050003,155.720092,999843.0
1673362200,0,2023-01-10 14:50:00,155.795501,157.100006,154.839996,157.020004,1171798.0
1673362500,0,2023-01-10 14:55:00,157.029998,157.899002,156.649993,157.149993,974818.0
1673362800,0,2023-01-10 15:00:00,157.101699,157.389999,156.259994,156.86,737311.0
1673363100,0,2023-01-10 15:05:00,156.86,157.199996,156.509994,156.940002,555660.0
1673363400,0,2023-01-10 15:10:00,156.940002,158.550003,156.75,158.339996,980966.0
1673363700,0,2023-01-10 15:15:00,158.380004,159.619903,158.199996,158.339996,1021935.0
1673364000,0,2023-01-10 15:20:00,158.320007,158.639999,157.820007,158.214996,775168.0
1673364300,0,2023-01-10 15:25:00,158.229995,158.600006,157.199996,157.392303,694196.0
1673364600,0,2023-01-10 15:30:00,157.375,157.375,156.020004,156.164993,742705.0
1673364900,0,2023-01-10 15:35:00,156.164001,156.86,155.949996,156.654998,527243.0
1673365200,0,2023-01-10 15:40:00,156.714996,156.910003,155.850006,155.866104,587478.0
1673365500,0,2023-01-10 15:45:00,155.850006,156.692703,155.626007,156.458602,649436.0
1673365800,0,2023-01-10 15:50:00,156.449996,157.460006,156.440002,157.238998,528059.0
1673366100,0,2023-01-10 15:55:00,157.229995,157.994995,157.160003,157.711502,598099.0
1673366400,0,2023-01-10 16:00:00,157.690002,157.690002,157.199996,157.619995,462386.0
1673366700,0,2023-01-10 16:05:00,157.600006,157.690002,157.11,157.203704,385502.0
1673367000,0,2023-01-10 16:10:00,157.130004,157.75,157.074996,157.380004,413222.0
1673367300,0,2023-01-10 16:15:00,157.389999,157.479995,156.830001,157.059997,372870.0
1673367600,0,2023-01-10 16:20:00,157.070007,157.549896,157.009994,157.350006,312200.0
1673367900,0,2023-01-10 16:25:00,157.36,157.429992,156.910095,157.050003,279728.0
1673368200,0,2023-01-10 16:30:00,157.059997,157.25,156.350006,156.529998,360727.0
1673368500,0,2023-01-10 16:35:00,156.488998,156.919998,156.339996,156.61,318877.0
1673368800,0,2023-01-10 16:40:00,156.623596,156.889999,156.479995,156.645004,205464.0
1673369100,0,2023-01-10 16:45:00,156.580001,156.960006,156.320007,156.804992,338190.0
1673369400,0,2023-01-10 16:50:00,156.809997,156.990005,156.662902,156.9039,201527.0
1673369700,0,2023-01-10 16:55:00,156.9039,157.320007,156.889602,157.095001,300938.0
1673370000,0,2023-01-10 17:00:00,157.100006,157.103607,156.380004,156.388595,394657.0
1673370300,0,2023-01-10 17:05:00,156.429992,156.979995,156.36,156.979995,231253.0
1673370600,0,2023-01-10 17:10:00,156.979995,157.479995,156.86,157.311294,248050.0
1673370900,0,2023-01-10 17:15:00,157.320007,157.369995,156.759994,156.830001,213978.0
1673371200,0,2023-01-10 17:20:00,156.830001,157.0,156.580398,156.998992,210303.0
1673371500,0,2023-01-10 17:25:00,156.988006,157.014999,156.5401,156.600006,186182.0
1673371800,0,2023-01-10 17:30:00,156.599899,156.875,156.519897,156.789993,206605.0
1673372100,0,2023-01-10 17:35:00,156.809997,157.322097,156.75,157.304992,235026.0
1673372400,0,2023-01-10 17:40:00,157.300003,157.320007,156.710006,156.710006,259232.0
1673372700,0,2023-01-10 17:45:00,156.699996,156.880004,156.559997,156.740005,214538.0
1673373000,0,2023-01-10 17:50:00,156.729995,156.940093,156.639999,156.755203,164745.0
1673373300,0,2023-01-10 17:55:00,156.759994,156.809997,156.570007,156.740005,138023.0
1673373600,0,2023-01-10 18:00:00,156.710006,156.929992,156.5,156.789993,244123.0
1673373900,0,2023-01-10 18:05:00,156.779998,157.089996,156.660003,157.035003,206533.0
1673374200,0,2023-01-10 18:10:00,157.035003,157.139694,156.815002,156.850006,189445.0
1673374500,0,2023-01-10 18:15:00,156.850006,156.889999,156.300003,156.324996,297222.0
1673374800,0,2023-01-10 18:20:00,156.330001,156.548797,156.130096,156.532302,330431.0
1673375100,0,2023-01-10 18:25:00,156.529998,156.690002,156.339996,156.399993,227266.0
1673375400,0,2023-01-10 18:30:00,156.399795,156.550003,156.259994,156.529998,194478.0
1673375700,0,2023-01-10 18:35:00,156.533996,156.980499,156.529998,156.829101,300889.0
1673376000,0,2023-01-10 18:40:00,156.850006,156.996002,156.61,156.649993,214334.0
1673376300,0,2023-01-10 18:45:00,156.679992,156.949996,156.529998,156.949996,209113.0
1673376600,0,2023-01-10 18:50:00,156.945007,157.149993,156.924301,157.0,269050.0
1673376900,0,2023-01-10 18:55:00,156.994995,157.398406,156.800003,157.330093,334531.0
1673377200,0,2023-01-10 19:00:00,157.36,157.698394,157.320007,157.464996,429996.0
1673377500,0,2023-01-10 19:05:00,157.4729,157.570007,157.199996,157.419998,272971.0
1673377800,0,2023-01-10 19:10:00,157.419998,157.830001,157.294998,157.75,460343.0
1673378100,0,2023-01-10 19:15:00,157.720001,158.020004,157.652603,157.800003,381110.0
1673378400,0,2023-01-10 19:20:00,157.800003,157.981506,157.755004,157.811492,256759.0
1673378700,0,2023-01-10 19:25:00,157.820007,158.059997,157.679992,158.0,322582.0
1673379000,0,2023-01-10 19:30:00,158.0,158.330001,157.820007,158.160003,450433.0
1673379300,0,2023-01-10 19:35:00,158.168502,158.205001,157.869995,158.029998,295679.0
1673379600,0,2023-01-10 19:40:00,158.039993,158.189193,157.919998,157.919998,279514.0
1673379900,0,2023-01-10 19:45:00,157.914993,158.300003,157.729995,158.119995,377643.0
1673380200,0,2023-01-10 19:50:00,158.119995,158.270004,157.940002,158.270004,301167.0
1673380500,0,2023-01-10 19:55:00,158.270004,158.660003,158.25,158.571502,510562.0
1673380800,0,2023-01-10 20:00:00,158.559997,158.649993,158.160003,158.419998,491904.0
1673381100,0,2023-01-10 20:05:00,158.4272,158.475006,157.699996,157.960601,486561.0
1673381400,0,2023-01-10 20:10:00,157.985,157.985,157.539993,157.910003,377249.0
1673381700,0,2023-01-10 20:15:00,157.889999,158.210006,157.794998,158.119995,337921.0
1673382000,0,2023-01-10 20:20:00,158.130004,158.229995,157.890106,158.089996,347473.0
1673382300,0,2023-01-10 20:25:00,158.080001,158.350006,157.970001,158.070007,323473.0
1673382600,0,2023-01-10 20:30:00,158.070007,158.338699,158.020004,158.330001,299648.0
1673382900,0,2023-01-10 20:35:00,158.339996,158.479995,158.160003,158.220001,276264.0
1673383200,0,2023-01-10 20:40:00,158.227493,158.5,158.149993,158.350006,408354.0
1673383500,0,2023-01-10 20:45:00,158.350006,158.809997,158.300003,158.639999,496189.0
1673383800,0,2023-01-10 20:50:00,158.649993,159.070007,158.649993,158.869995,727640.0
1673384100,0,2023-01-10 20:55:00,158.850006,159.36,158.850006,159.130004,1283502.0
1673447400,0,2023-01-11 14:30:00,158.395095,158.669998,155.630004,155.800003,2109499.0
1673447700,0,2023-01-11 14:35:00,155.864196,157.886001,155.800003,157.667297,1270470.0
1673448000,0,2023-01-11 14:40:00,157.729995,158.089996,157.330001,157.964996,824883.0
1673448300,0,2023-01-11 14:45:00,157.966201,158.339996,157.225097,157.960006,792500.0
1673448600,0,2023-01-11 14:50:00,157.994995,158.910003,157.679992,158.125,944755.0
1673448900,0,2023-01-11 14:55:00,158.139999,158.414199,156.830001,157.146697,696497.0
1673449200,0,2023-01-11 15:00:00,157.149993,157.399902,156.589996,157.085006,675394.0
1673449500,0,2023-01-11 15:05:00,157.139495,157.529907,157.050003,157.380004,364394.0
1673449800,0,2023-01-11 15:10:00,157.380004,157.509994,156.779998,157.1165,501679.0
1673450100,0,2023-01-11 15:15:00,157.119995,158.100006,157.119995,157.975006,657480.0
1673450400,0,2023-01-11 15:20:00,157.919998,158.190002,157.770004,158.100006,434733.0
1673450700,0,2023-01-11 15:25:00,158.100006,158.740005,158.070007,158.639999,480895.0
1673451000,0,2023-01-11 15:30:00,158.645004,158.689895,157.600006,157.720001,415705.0
1673451300,0,2023-01-11 15:35:00,157.720001,157.720001,156.789993,156.979995,585560.0
1673451600,0,2023-01-11 15:40:00,156.979995,157.380004,156.789993,157.051605,464680.0
1673451900,0,2023-01-11 15:45:00,157.029998,157.429992,157.009994,157.218505,304584.0
1673452200,0,2023-01-11 15:50:00,157.210006,157.220001,156.320007,156.434997,468471.0
1673452500,0,2023-01-11 15:55:00,156.420104,156.599899,156.130096,156.235,393518.0
1673452800,0,2023-01-11 16:00:00,156.235,156.580001,156.199996,156.369995,405175.0
1673453100,0,2023-01-11 16:05:00,156.389999,156.689895,156.180099,156.61,330346.0
1673453400,0,2023-01-11 16:10:00,156.625,156.919906,156.580001,156.910003,309356.0
1673453700,0,2023-01-11 16:15:00,156.908996,157.220001,156.889999,156.979995,313997.0
1673454000,0,2023-01-11 16:20:00,156.970001,157.270004,156.690002,157.080001,326320.0
1673454300,0,2023-01-11 16:25:00,157.080001,157.25,156.865005,156.914993,222594.0
1673454600,0,2023-01-11 16:30:00,156.869995,157.119995,156.75,156.8385,247948.0
1673454900,0,2023-01-11 16:35:00,156.824996,157.25,156.800994,157.104995,237645.0
1673455200,0,2023-01-11 16:40:00,157.139999,157.479995,157.010101,157.452499,266603.0
1673455500,0,2023-01-11 16:45:00,157.449996,157.669998,157.339996,157.554092,320171.0
1673455800,0,2023-01-11 16:50:00,157.581207,157.759994,157.5,157.589904,297516.0
1673456100,0,2023-01-11 16:55:00,157.580398,157.695999,157.430099,157.5699,239214.0
1673456400,0,2023-01-11 17:00:00,157.580001,157.880004,157.419998,157.756393,346436.0
1673456700,0,2023-01-11 17:05:00,157.756805,158.065902,157.690902,157.934997,267403.0
1673457000,0,2023-01-11 17:10:00,157.930099,158.339996,157.926605,158.316101,320290.0
1673457300,0,2023-01-11 17:15:00,158.324996,158.940002,158.199996,158.625,510373.0
1673457600,0,2023-01-11 17:20:00,158.630004,158.919998,158.479995,158.679992,339121.0
1673457900,0,2023-01-11 17:25:00,158.679992,158.725006,158.429992,158.617797,261898.0
1673458200,0,2023-01-11 17:30:00,158.619995,158.764999,158.320007,158.425003,328454.0
1673458500,0,2023-01-11 17:35:00,158.414993,158.455001,158.11,158.169998,256516.0
1673458800,0,2023-01-11 17:40:00,158.175003,158.289901,157.759994,157.811401,260501.0
1673459100,0,2023-01-11 17:45:00,157.820007,158.0,157.770004,157.837493,237155.0
1673459400,0,2023-01-11 17:50:00,157.86,158.070007,157.75,157.839996,223916.0
1673459700,0,2023-01-11 17:55:00,157.830001,158.085006,157.75,158.080001,230672.0
1673460000,0,2023-01-11 18:00:00,158.080001,158.639999,158.009994,158.485,354160.0
1673460300,0,2023-01-11 18:05:00,158.5,159.029998,158.320007,159.005004,348717.0
1673460600,0,2023-01-11 18:10:00,159.0,159.100006,158.679992,158.979995,481375.0
1673460900,0,2023-01-11 18:15:00,158.949996,158.990005,158.009994,158.339904,464915.0
1673461200,0,2023-01-11 18:20:00,158.309997,158.629898,158.240005,158.589996,297587.0
1673461500,0,2023-01-11 18:25:00,158.559997,158.770004,158.36,158.679992,272762.0
1673461800,0,2023-01-11 18:30:00,158.660003,158.679992,158.449996,158.505004,221358.0
1673462100,0,2023-01-11 18:35:00,158.490005,158.526901,158.11,158.229995,249091.0
1673462400,0,2023-01-11 18:40:00,158.25,158.470001,158.210006,158.320007,242407.0
1673462700,0,2023-01-11 18:45:00,158.309997,158.440002,158.220001,158.389999,173265.0
1673463000,0,2023-01-11 18:50:00,158.389999,158.490005,158.220092,158.279998,216829.0
1673463300,0,2023-01-11 18:55:00,158.270004,158.440002,158.250106,158.440002,131344.0
1673463600,0,2023-01-11 19:00:00,158.449996,158.479995,158.201995,158.279998,210632.0
1673463900,0,2023-01-11 19:05:00,158.270004,158.61,158.270004,158.604995,222277.0
1673464200,0,2023-01-11 19:10:00,158.61,158.850097,158.568298,158.714996,254746.0
1673464500,0,2023-01-11 19:15:00,158.710006,158.839996,158.619995,158.799896,193031.0
1673464800,0,2023-01-11 19:20:00,158.781402,158.830001,158.570007,158.639999,207397.0
1673465100,0,2023-01-11 19:25:00,158.630004,158.630004,158.309997,158.309997,237415.0
1673465400,0,2023-01-11 19:30:00,158.310104,158.720001,158.207504,158.649993,269241.0
1673465700,0,2023-01-11 19:35:00,158.657699,158.770004,158.490005,158.764999,229483.0
1673466000,0,2023-01-11 19:40:00,158.750106,159.11,158.679992,159.059997,342029.0
1673466300,0,2023-01-11 19:45:00,159.059997,159.100006,158.720001,158.820007,321883.0
1673466600,0,2023-01-11 19:50:00,158.820007,158.974792,158.570007,158.889999,420390.0
1673466900,0,2023-01-11 19:55:00,158.904998,158.910003,158.529998,158.671096,236089.0
1673467200,0,2023-01-11 20:00:00,158.669906,158.740005,158.509994,158.669998,202584.0
1673467500,0,2023-01-11 20:05:00,158.664993,158.709899,158.560104,158.669998,190470.0
1673467800,0,2023-01-11 20:10:00,158.669998,158.977203,158.582595,158.809997,416455.0
1673468100,0,2023-01-11 20:15:00,158.820007,159.100006,158.809997,159.035003,451443.0
1673468400,0,2023-01-11 20:20:00,159.029998,159.100006,158.990997,159.091796,318585.0
1673468700,0,2023-01-11 20:25:00,159.095001,159.399993,159.093994,159.345001,463269.0
1673469000,0,2023-01-11 20:30:00,159.345001,159.345001,158.929992,158.940002,444773.0
1673469300,0,2023-01-11 20:35:00,158.940002,159.089996,158.583099,158.589996,452365.0
1673469600,0,2023-01-11 20:40:00,158.580398,159.059906,158.450393,159.020004,473103.0
1673469900,0,2023-01-11 20:45:00,159.009994,159.470001,158.960006,159.460006,503163.0
1673470200,0,2023-01-11 20:50:00,159.449996,159.625793,159.240005,159.368499,712575.0
1673470500,0,2023-01-11 20:55:00,159.350006,160.279998,159.350006,160.0,1530463.0
1673533800,0,2023-01-12 14:30:00,161.0,162.259994,159.580001,159.887893,3184429.0
1673534100,0,2023-01-12 14:35:00,159.949996,160.5,158.800003,159.410003,1062951.0
1673534400,0,2023-01-12 14:40:00,159.380004,159.550003,156.600006,156.629898,1293471.0
1673534700,0,2023-01-12 14:45:00,156.61,157.199905,155.759994,155.770004,1476648.0
1673535000,0,2023-01-12 14:50:00,155.740005,156.279998,155.195007,155.294998,1151568.0
1673535300,0,2023-01-12 14:55:00,155.300003,156.910003,154.919998,156.490005,1144353.0
1673535600,0,2023-01-12 15:00:00,156.490005,157.470001,156.389999,157.350006,1029438.0
1673535900,0,2023-01-12 15:05:00,157.356292,157.850006,156.699996,157.25,872985.0
1673536200,0,2023-01-12 15:10:00,157.25,159.669998,157.25,159.179992,1162856.0
1673536500,0,2023-01-12 15:15:00,159.259994,161.270004,159.110107,160.784194,1065355.0
1673536800,0,2023-01-12 15:20:00,160.820007,161.089996,159.509994,160.029998,932870.0
1673537100,0,2023-01-12 15:25:00,160.079895,160.608993,159.214996,159.606506,858632.0
1673537400,0,2023-01-12 15:30:00,159.603698,160.065093,158.960006,159.815002,755659.0
1673537700,0,2023-01-12 15:35:00,159.852294,160.779998,159.800094,160.320007,755613.0
1673538000,0,2023-01-12 15:40:00,160.339996,160.440002,158.759994,158.889999,741562.0
1673538300,0,2023-01-12 15:45:00,158.914993,159.100006,158.100006,158.684997,941432.0
1673538600,0,2023-01-12 15:50:00,158.699996,159.906799,158.460006,159.669906,569382.0
1673538900,0,2023-01-12 15:55:00,159.639999,160.25,159.253601,159.320007,626225.0
1673539200,0,2023-01-12 16:00:00,159.334503,159.339004,158.149993,158.639892,615196.0
1673539500,0,2023-01-12 16:05:00,158.580001,159.309997,158.580001,159.309997,452253.0
1673539800,0,2023-01-12 16:10:00,159.330001,159.639999,158.820007,159.61,386606.0
1673540100,0,2023-01-12 16:15:00,159.649993,159.869995,159.404998,159.639999,398104.0
1673540400,0,2023-01-12 16:20:00,159.692398,159.809997,159.36,159.630004,272109.0
1673540700,0,2023-01-12 16:25:00,159.649993,159.740005,158.809997,159.550003,512883.0
1673541000,0,2023-01-12 16:30:00,159.580001,159.639999,159.070007,159.529998,309251.0
1673541300,0,2023-01-12 16:35:00,159.520004,160.419998,159.449996,160.172805,534933.0
1673541600,0,2023-01-12 16:40:00,160.175003,160.669998,159.800003,160.5876,479151.0
1673541900,0,2023-01-12 16:45:00,160.614898,160.690002,160.149993,160.275497,452249.0
1673542200,0,2023-01-12 16:50:00,160.289993,160.729995,160.029998,160.690002,347239.0
1673542500,0,2023-01-12 16:55:00,160.680099,161.059997,160.680099,160.960006,446347.0
1673542800,0,2023-01-12 17:00:00,160.960006,161.220001,160.889999,161.065002,342362.0
1673543100,0,2023-01-12 17:05:00,161.080001,161.910003,160.9001,161.646301,515888.0
1673543400,0,2023-01-12 17:10:00,161.61,162.339996,161.520004,162.225006,632573.0
1673543700,0,2023-01-12 17:15:00,162.229904,163.100006,162.221603,162.850006,833664.0
1673544000,0,2023-01-12 17:20:00,162.839996,163.240005,162.688995,163.179992,597009.0
1673544300,0,2023-01-12 17:25:00,163.179992,163.479995,162.832702,163.449996,529097.0
1673544600,0,2023-01-12 17:30:00,163.458999,164.300003,163.220504,163.910003,848977.0
1673544900,0,2023-01-12 17:35:00,163.929992,163.990005,163.634994,163.919998,554231.0
1673545200,0,2023-01-12 17:40:00,163.929992,164.1996,163.839996,164.009994,671208.0
1673545500,0,2023-01-12 17:45:00,164.009994,164.800003,163.639999,163.759902,786177.0
1673545800,0,2023-01-12 17:50:00,163.759994,164.630004,163.743606,164.589996,551340.0
1673546100,0,2023-01-12 17:55:00,164.589996,164.880004,164.289993,164.399993,564331.0
1673546400,0,2023-01-12 18:00:00,164.404998,164.75,164.220001,164.429992,495144.0
1673546700,0,2023-01-12 18:05:00,164.429992,164.520004,164.119995,164.179992,369261.0
1673547000,0,2023-01-12 18:10:00,164.198593,164.494995,163.910003,164.380004,487461.0
1673547300,0,2023-01-12 18:15:00,164.369995,165.080001,164.350006,165.026306,612357.0
1673547600,0,2023-01-12 18:20:00,165.050003,165.059997,164.639999,164.764999,448303.0
1673547900,0,2023-01-12 18:25:00,164.755004,164.807998,163.399993,163.619995,896111.0
1673548200,0,2023-01-12 18:30:00,163.61,163.949996,162.929992,163.820007,1026286.0
1673548500,0,2023-01-12 18:35:00,163.850006,164.579895,163.710006,164.440002,605583.0
1673548800,0,2023-01-12 18:40:00,164.429992,164.5,164.080001,164.383605,514446.0
1673549100,0,2023-01-12 18:45:00,164.369995,164.889999,164.300003,164.570007,486682.0
1673549400,0,2023-01-12 18:50:00,164.574996,165.550003,164.449996,165.5,588724.0
1673549700,0,2023-01-12 18:55:00,165.500503,165.86,165.36,165.840499,570472.0
1673550000,0,2023-01-12 19:00:00,165.86,166.179901,165.589996,165.854995,777063.0
1673550300,0,2023-01-12 19:05:00,165.854995,166.220001,165.684997,165.830001,542168.0
1673550600,0,2023-01-12 19:10:00,165.833694,166.019607,165.600006,166.0,478996.0
1673550900,0,2023-01-12 19:15:00,165.982498,166.369995,165.880004,166.085006,446779.0
1673551200,0,2023-01-12 19:20:00,166.089996,166.169998,165.293106,165.490005,533918.0
1673551500,0,2023-01-12 19:25:00,165.500793,165.739898,165.380004,165.416503,349101.0
1673551800,0,2023-01-12 19:30:00,165.425003,165.690002,165.134994,165.410003,383454.0
1673552100,0,2023-01-12 19:35:00,165.410003,166.100006,165.229995,165.880004,495191.0
1673552400,0,2023-01-12 19:40:00,165.880004,166.009994,165.389999,165.520996,365690.0
1673552700,0,2023-01-12 19:45:00,165.509994,165.809997,165.410003,165.520095,323164.0
1673553000,0,2023-01-12 19:50:00,165.520004,165.550003,165.020004,165.324996,492063.0
1673553300,0,2023-01-12 19:55:00,165.330001,165.6138,165.059997,165.530105,446370.0
1673553600,0,2023-01-12 20:00:00,165.529998,165.602905,165.149993,165.414993,396303.0
1673553900,0,2023-01-12 20:05:00,165.375,165.375,164.557998,164.602798,613148.0
1673554200,0,2023-01-12 20:10:00,164.630004,164.729995,164.309997,164.419998,525855.0
1673554500,0,2023-01-12 20:15:00,164.399993,164.550003,164.220001,164.279998,450878.0
1673554800,0,2023-01-12 20:20:00,164.279998,164.820007,164.145004,164.754501,478046.0
1673555100,0,2023-01-12 20:25:00,164.759994,164.86,164.514999,164.529998,414495.0
1673555400,0,2023-01-12 20:30:00,164.559997,164.919998,164.490005,164.8152,500816.0
1673555700,0,2023-01-12 20:35:00,164.809997,165.070007,164.580093,164.740005,496005.0
1673556000,0,2023-01-12 20:40:00,164.729995,164.919998,164.479995,164.570007,469809.0
1673556300,0,2023-01-12 20:45:00,164.539993,164.559997,163.759994,164.173904,762406.0
1673556600,0,2023-01-12 20:50:00,164.179992,164.910003,164.179992,164.759994,881110.0
1673556900,0,2023-01-12 20:55:00,164.759902,165.440002,164.75,165.11,1440929.0
1673620200,0,2023-01-13 14:30:00,162.779998,163.932998,161.649993,163.870101,1763935.0
1673620500,0,2023-01-13 14:35:00,163.910003,164.479995,163.070007,164.080703,1227884.0
1673620800,0,2023-01-13 14:40:00,164.11,164.899993,163.279998,164.179992,1179653.0
1673621100,0,2023-01-13 14:45:00,164.115005,164.869995,163.434997,164.104202,914281.0
1673621400,0,2023-01-13 14:50:00,164.093093,164.990005,163.880004,164.679901,913281.0
1673621700,0,2023-01-13 14:55:00,164.660003,166.020004,164.369995,164.720001,1315635.0
1673622000,0,2023-01-13 15:00:00,164.649993,165.872802,164.399993,165.552795,937711.0
1673622300,0,2023-01-13 15:05:00,165.574996,166.4617,165.3703,165.699996,875765.0
1673622600,0,2023-01-13 15:10:00,165.720001,166.839996,165.639999,166.809997,940352.0
1673622900,0,2023-01-13 15:15:00,166.800003,167.25,166.199996,166.940002,1037981.0
1673623200,0,2023-01-13 15:20:00,166.919998,167.149993,166.229995,166.929992,655983.0
1673623500,0,2023-01-13 15:25:00,166.919998,167.199996,166.560104,167.090103,592038.0
1673623800,0,2023-01-13 15:30:00,167.11,167.441604,166.229995,166.310195,697220.0
1673624100,0,2023-01-13 15:35:00,166.300003,166.679901,166.229995,166.320007,460931.0
1673624400,0,2023-01-13 15:40:00,166.320007,167.119995,166.2901,166.749404,537510.0
1673624700,0,2023-01-13 15:45:00,166.740005,168.069595,166.669998,168.054992,805298.0
1673625000,0,2023-01-13 15:50:00,168.070007,168.169998,167.589996,167.899993,682552.0
1673625300,0,2023-01-13 15:55:00,167.9001,168.059997,167.5,167.669998,453954.0
1673625600,0,2023-01-13 16:00:00,167.660003,167.850006,166.839996,166.960006,711319.0
1673625900,0,2023-01-13 16:05:00,166.970001,167.229995,166.449996,167.074996,564937.0
1673626200,0,2023-01-13 16:10:00,167.050003,167.149993,166.252899,166.399993,482317.0
1673626500,0,2023-01-13 16:15:00,166.409896,166.499893,165.649993,165.970001,730034.0
1673626800,0,2023-01-13 16:20:00,165.979995,167.0,165.949996,166.910003,628567.0
1673627100,0,2023-01-13 16:25:00,166.910003,166.989898,166.395004,166.629898,401479.0
1673627400,0,2023-01-13 16:30:00,166.649993,166.729995,165.869995,166.162292,446372.0
1673627700,0,2023-01-13 16:35:00,166.199996,166.380004,165.910003,165.976501,379844.0
1673628000,0,2023-01-13 16:40:00,165.963195,166.109893,165.740005,166.029998,342925.0
1673628300,0,2023-01-13 16:45:00,166.004592,166.004592,165.179992,165.210006,546001.0
1673628600,0,2023-01-13 16:50:00,165.220001,165.490005,165.050003,165.289993,459666.0
1673628900,0,2023-01-13 16:55:00,165.300003,165.720001,164.929992,165.660003,486523.0
1673629200,0,2023-01-13 17:00:00,165.649902,165.880004,165.509994,165.629898,341711.0
1673629500,0,2023-01-13 17:05:00,165.61,165.990005,165.5401,165.880004,307387.0
1673629800,0,2023-01-13 17:10:00,165.86,166.429992,165.755004,166.324996,315508.0
1673630100,0,2023-01-13 17:15:00,166.529907,166.719894,166.326004,166.647903,425233.0
1673630400,0,2023-01-13 17:20:00,166.660003,167.089996,166.479995,166.660003,438470.0
1673630700,0,2023-01-13 17:25:00,166.660003,167.139999,166.61,166.895004,347272.0
1673631000,0,2023-01-13 17:30:00,166.895004,166.929992,166.389999,166.647201,413689.0
1673631300,0,2023-01-13 17:35:00,166.639999,166.710006,165.869995,166.049896,368126.0
1673631600,0,2023-01-13 17:40:00,166.049896,166.544906,165.950103,166.514999,331422.0
1673631900,0,2023-01-13 17:45:00,166.509994,166.75,166.136001,166.335006,335832.0
1673632200,0,2023-01-13 17:50:00,166.335006,166.389892,166.0699,166.229995,179372.0
1673632500,0,2023-01-13 17:55:00,166.240005,166.660003,166.175003,166.619903,318012.0
1673632800,0,2023-01-13 18:00:00,166.625,166.800003,166.199996,166.270004,376329.0
1673633100,0,2023-01-13 18:05:00,166.270004,166.574996,166.119995,166.379196,268935.0
1673633400,0,2023-01-13 18:10:00,166.378997,166.850006,166.369995,166.664993,282806.0
1673633700,0,2023-01-13 18:15:00,166.660003,166.710006,166.231506,166.380004,282227.0
1673634000,0,2023-01-13 18:20:00,166.369995,166.375,165.820007,166.281402,359734.0
1673634300,0,2023-01-13 18:25:00,166.274993,166.550003,166.009994,166.335205,300215.0
1673634600,0,2023-01-13 18:30:00,166.350006,166.839996,166.25,166.800003,283234.0
1673634900,0,2023-01-13 18:35:00,166.809997,167.320007,166.699996,167.270004,351416.0
1673635200,0,2023-01-13 18:40:00,167.279998,167.720001,167.180099,167.470001,467943.0
1673635500,0,2023-01-13 18:45:00,167.449996,167.539993,166.929992,167.363296,412180.0
1673635800,0,2023-01-13 18:50:00,167.339996,167.809997,167.310104,167.714996,484000.0
1673636100,0,2023-01-13 18:55:00,167.710006,167.75,167.539993,167.649993,252706.0
1673636400,0,2023-01-13 19:00:00,167.669998,167.979995,167.580001,167.710006,474902.0
1673636700,0,2023-01-13 19:05:00,167.725006,167.820007,167.225006,167.300003,373301.0
1673637000,0,2023-01-13 19:10:00,167.309906,167.570007,167.259994,167.485,222895.0
1673637300,0,2023-01-13 19:15:00,167.490005,167.940002,167.490005,167.7415,440033.0
1673637600,0,2023-01-13 19:20:00,167.714401,167.878906,167.559997,167.869995,238060.0
1673637900,0,2023-01-13 19:25:00,167.869995,168.559997,167.850006,168.509994,987119.0
1673638200,0,2023-01-13 19:30:00,168.509994,168.676895,167.770004,167.86,594885.0
1673638500,0,2023-01-13 19:35:00,167.880004,168.089996,167.679992,168.0,469463.0
1673638800,0,2023-01-13 19:40:00,168.0,168.0009,167.729003,167.830001,215627.0
1673639100,0,2023-01-13 19:45:00,167.839996,167.929992,167.699996,167.789993,254020.0
1673639400,0,2023-01-13 19:50:00,167.781692,167.910003,167.410003,167.550003,405485.0
1673639700,0,2023-01-13 19:55:00,167.559997,168.059997,167.520004,167.845001,373199.0
1673640000,0,2023-01-13 20:00:00,167.850006,168.199905,167.811004,168.169998,355525.0
1673640300,0,2023-01-13 20:05:00,168.169998,168.25,167.949996,168.229995,367234.0
1673640600,0,2023-01-13 20:10:00,168.244995,168.570007,168.240005,168.470001,476572.0
1673640900,0,2023-01-13 20:15:00,168.470001,168.75,168.470001,168.669906,498643.0
1673641200,0,2023-01-13 20:20:00,168.664993,168.86,168.449996,168.801696,501371.0
1673641500,0,2023-01-13 20:25:00,168.800003,168.86,168.600006,168.710006,413980.0
1673641800,0,2023-01-13 20:30:00,168.729995,168.839599,168.490997,168.695007,448659.0
1673642100,0,2023-01-13 20:35:00,168.690002,169.050003,168.669998,169.020004,557116.0
1673642400,0,2023-01-13 20:40:00,169.024993,169.068298,168.589996,168.725006,552033.0
1673642700,0,2023-01-13 20:45:00,168.720001,168.769897,168.460006,168.679992,471418.0
1673643000,0,2023-01-13 20:50:00,168.639999,168.949996,168.550003,168.899993,634744.0
1673643300,0,2023-01-13 20:55:00,168.889999,169.220001,168.880004,168.979995,1471029.0
1673965800,0,2023-01-17 14:30:00,168.990005,173.279998,168.990005,173.229995,2678395.0
1673966100,0,2023-01-17 14:35:00,173.259994,173.779998,172.389999,173.404998,1749591.0
1673966400,0,2023-01-17 14:40:00,173.410003,174.429992,172.080001,172.649902,1750241.0
1673966700,0,2023-01-17 14:45:00,172.675003,173.469894,171.949996,172.225006,1121860.0
1673967000,0,2023-01-17 14:50:00,172.270004,173.944595,171.904998,173.585601,1204805.0
1673967300,0,2023-01-17 14:55:00,173.61,173.899993,173.0,173.490005,1152730.0
1673967600,0,2023-01-17 15:00:00,173.5,175.279998,173.490005,174.839904,1570234.0
1673967900,0,2023-01-17 15:05:00,174.839996,175.380004,174.649993,175.009994,877822.0
1673968200,0,2023-01-17 15:10:00,175.009994,175.489807,174.839996,174.973602,829035.0
1673968500,0,2023-01-17 15:15:00,175.031906,175.600006,174.839996,175.559997,770217.0
1673968800,0,2023-01-17 15:20:00,175.532699,176.630004,175.529998,176.429992,1238844.0
1673969100,0,2023-01-17 15:25:00,176.435394,176.839996,175.910003,175.999893,1179676.0
1673969400,0,2023-01-17 15:30:00,175.985,176.320007,175.399993,175.779998,941510.0
1673969700,0,2023-01-17 15:35:00,175.779998,175.899993,175.165802,175.535003,539688.0
1673970000,0,2023-01-17 15:40:00,175.539993,175.839996,174.429992,174.994995,956199.0
1673970300,0,2023-01-17 15:45:00,174.990005,175.820007,174.850006,175.509994,696725.0
1673970600,0,2023-01-17 15:50:00,175.5,175.619995,174.649993,175.210006,722502.0
1673970900,0,2023-01-17 15:55:00,175.199996,175.209793,174.490005,174.770004,757966.0
1673971200,0,2023-01-17 16:00:00,174.800003,175.0,174.220001,174.667694,693500.0
1673971500,0,2023-01-17 16:05:00,174.630004,174.639999,173.380004,173.729995,740965.0
1673971800,0,2023-01-17 16:10:00,173.729995,173.75,173.080001,173.409896,641592.0
1673972100,0,2023-01-17 16:15:00,173.389999,173.5,172.910095,173.36,548018.0
1673972400,0,2023-01-17 16:20:00,173.369903,173.61,172.810897,173.089996,520729.0
1673972700,0,2023-01-17 16:25:00,173.100006,173.458999,172.919998,173.330001,477761.0
1673973000,0,2023-01-17 16:30:00,173.375,174.339996,173.240097,174.220001,674538.0
1673973300,0,2023-01-17 16:35:00,174.199996,174.729995,174.119995,174.509994,498146.0
1673973600,0,2023-01-17 16:40:00,174.520004,175.100006,174.500106,174.979995,604445.0
1673973900,0,2023-01-17 16:45:00,174.970001,175.279998,174.630004,175.018997,468240.0
1673974200,0,2023-01-17 16:50:00,175.0,175.169998,174.729995,175.050003,377750.0
1673974500,0,2023-01-17 16:55:00,175.089996,175.539993,174.729995,175.261001,563367.0
1673974800,0,2023-01-17 17:00:00,175.289993,175.679992,175.229995,175.669998,402205.0
1673975100,0,2023-01-17 17:05:00,175.675003,175.820007,175.149993,175.199996,567746.0
1673975400,0,2023-01-17 17:10:00,175.199996,175.365005,174.710006,174.710006,412679.0
1673975700,0,2023-01-17 17:15:00,174.727294,175.100006,174.630004,174.949996,345752.0
1673976000,0,2023-01-17 17:20:00,174.940307,175.118606,174.761993,174.940002,281752.0
1673976300,0,2023-01-17 17:25:00,174.932403,175.009994,174.713104,174.910003,266744.0
1673976600,0,2023-01-17 17:30:00,174.910003,175.309997,174.86,175.270004,349676.0
1673976900,0,2023-01-17 17:35:00,175.259994,175.550003,175.214996,175.485,315453.0
1673977200,0,2023-01-17 17:40:00,175.479995,175.619995,175.25,175.520004,298224.0
1673977500,0,2023-01-17 17:45:00,175.510101,175.627105,175.4001,175.460006,247231.0
1673977800,0,2023-01-17 17:50:00,175.425003,175.919006,175.350006,175.845001,372962.0
1673978100,0,2023-01-17 17:55:00,175.86,175.899993,175.490005,175.602203,269827.0
1673978400,0,2023-01-17 18:00:00,175.61,175.889999,175.600006,175.880004,271191.0
1673978700,0,2023-01-17 18:05:00,175.86,176.095001,175.75,175.809997,403584.0
1673979000,0,2023-01-17 18:10:00,175.800003,175.869995,175.460006,175.729995,375499.0
1673979300,0,2023-01-17 18:15:00,175.720001,176.190002,175.624801,176.100006,356292.0
1673979600,0,2023-01-17 18:20:00,176.100006,176.134994,175.479995,175.516403,393396.0
1673979900,0,2023-01-17 18:25:00,175.529998,175.899993,175.509994,175.809997,378372.0
1673980200,0,2023-01-17 18:30:00,175.809997,175.940002,175.621002,175.830001,289708.0
1673980500,0,2023-01-17 18:35:00,175.839996,176.238098,175.770004,176.184997,335501.0
1673980800,0,2023-01-17 18:40:00,176.179992,176.440002,176.0457,176.410003,397339.0
1673981100,0,2023-01-17 18:45:00,176.429992,176.589996,176.119995,176.559997,442660.0
1673981400,0,2023-01-17 18:50:00,176.553604,176.830001,176.440002,176.660003,510200.0
1673981700,0,2023-01-17 18:55:00,176.649993,176.940002,176.590103,176.829895,448814.0
1673982000,0,2023-01-17 19:00:00,176.809997,177.0,176.520004,176.809997,455967.0
1673982300,0,2023-01-17 19:05:00,176.802505,177.039993,176.729995,176.949996,320688.0
1673982600,0,2023-01-17 19:10:00,176.929992,177.009994,176.100006,176.289993,443550.0
1673982900,0,2023-01-17 19:15:00,176.279998,176.369995,175.839996,176.244995,492328.0
1673983200,0,2023-01-17 19:20:00,176.270004,176.550003,176.000106,176.430297,350954.0
1673983500,0,2023-01-17 19:25:00,176.429992,176.720001,176.410003,176.619995,369947.0
1673983800,0,2023-01-17 19:30:00,176.625,176.889999,176.625,176.649993,337550.0
1673984100,0,2023-01-17 19:35:00,176.649993,176.940002,176.649993,176.740005,275297.0
1673984400,0,2023-01-17 19:40:00,176.710006,176.889999,176.529998,176.720001,349768.0
1673984700,0,2023-01-17 19:45:00,176.712799,176.830001,176.562896,176.690002,236756.0
1673985000,0,2023-01-17 19:50:00,176.689697,176.720001,176.481903,176.699996,266451.0
1673985300,0,2023-01-17 19:55:00,176.699996,176.789993,176.570007,176.690002,366839.0
1673985600,0,2023-01-17 20:00:00,176.690002,177.279998,176.679992,177.0,570752.0
1673985900,0,2023-01-17 20:05:00,177.017196,177.070007,176.949996,176.970001,371071.0
1673986200,0,2023-01-17 20:10:00,176.979995,177.100006,176.570007,176.729995,527576.0
1673986500,0,2023-01-17 20:15:00,176.729995,176.832,176.5,176.675003,362646.0
1673986800,0,2023-01-17 20:20:00,176.677505,176.990005,176.460006,176.86,488250.0
1673987100,0,2023-01-17 20:25:00,176.880004,177.029998,176.749893,176.830001,410016.0
1673987400,0,2023-01-17 20:30:00,176.820007,177.130004,176.714996,176.809997,546557.0
1673987700,0,2023-01-17 20:35:00,176.804992,176.990005,176.771804,176.919998,376096.0
1673988000,0,2023-01-17 20:40:00,176.914993,177.179992,176.639999,176.669998,572516.0
1673988300,0,2023-01-17 20:45:00,176.675003,176.675003,176.160003,176.539993,809905.0
1673988600,0,2023-01-17 20:50:00,176.490005,176.679992,176.130004,176.509994,823673.0
1673988900,0,2023-01-17 20:55:00,176.520004,177.179992,176.490005,177.020004,1594961.0
1674052200,0,2023-01-18 14:30:00,176.130004,177.889999,174.929992,177.61,2687885.0
1674052500,0,2023-01-18 14:35:00,177.565597,177.75,176.270004,176.755004,1412169.0
1674052800,0,2023-01-18 14:40:00,176.800003,178.169998,175.839996,177.449996,1551247.0
1674053100,0,2023-01-18 14:45:00,177.463104,178.039993,176.190002,176.978607,988835.0
1674053400,0,2023-01-18 14:50:00,176.979995,178.429992,176.979995,177.259994,1126227.0
1674053700,0,2023-01-18 14:55:00,177.255004,177.5,176.699996,177.309997,878772.0
1674054000,0,2023-01-18 15:00:00,177.259994,177.86,177.11,177.449996,815055.0
1674054300,0,2023-01-18 15:05:00,177.460006,178.729995,177.460006,178.0009,1167355.0
1674054600,0,2023-01-18 15:10:00,177.990005,178.300003,177.210006,177.270004,835860.0
1674054900,0,2023-01-18 15:15:00,177.270004,177.694107,175.639999,176.279998,940754.0
1674055200,0,2023-01-18 15:20:00,176.255004,176.929504,176.012496,176.813903,744542.0
1674055500,0,2023-01-18 15:25:00,176.850006,177.669998,176.830001,177.195007,630034.0
1674055800,0,2023-01-18 15:30:00,177.220001,177.25,176.520004,176.770004,582693.0
1674056100,0,2023-01-18 15:35:00,176.792404,176.910003,175.389999,175.600006,746332.0
1674056400,0,2023-01-18 15:40:00,175.589996,175.789993,174.169998,174.458099,1148406.0
1674056700,0,2023-01-18 15:45:00,174.419998,175.130004,174.350006,174.919998,693310.0
1674057000,0,2023-01-18 15:50:00,174.929992,175.212997,174.410003,174.427001,756468.0
1674057300,0,2023-01-18 15:55:00,174.410003,175.210006,174.300003,175.130004,649645.0
1674057600,0,2023-01-18 16:00:00,175.11,175.229995,174.580001,174.669998,490713.0
1674057900,0,2023-01-18 16:05:00,174.669998,174.669998,173.284805,173.744995,1046402.0
1674058200,0,2023-01-18 16:10:00,173.759994,174.289993,173.479995,174.229995,569035.0
1674058500,0,2023-01-18 16:15:00,174.210006,174.660003,173.899993,174.154998,545581.0
1674058800,0,2023-01-18 16:20:00,174.139999,174.139999,173.059997,173.259994,516044.0
1674059100,0,2023-01-18 16:25:00,173.300003,174.190002,173.149993,174.033798,508354.0
1674059400,0,2023-01-18 16:30:00,174.029998,174.119995,173.475006,173.755004,402182.0
1674059700,0,2023-01-18 16:35:00,173.75,173.990005,173.100006,173.300003,372554.0
1674060000,0,2023-01-18 16:40:00,173.312896,173.520004,172.889999,173.0,387649.0
1674060300,0,2023-01-18 16:45:00,173.039993,173.559997,172.820007,173.490005,496418.0
1674060600,0,2023-01-18 16:50:00,173.476104,173.609893,173.032897,173.589996,443778.0
1674060900,0,2023-01-18 16:55:00,173.61,174.711593,173.600006,174.625,509355.0
1674061200,0,2023-01-18 17:00:00,174.616195,175.229995,174.490005,174.580001,645610.0
1674061500,0,2023-01-18 17:05:00,174.580001,174.850006,174.270095,174.720001,400083.0
1674061800,0,2023-01-18 17:10:00,174.729995,175.179992,174.589996,175.156906,297393.0
1674062100,0,2023-01-18 17:15:00,175.139999,175.139999,174.429992,174.509994,395735.0
1674062400,0,2023-01-18 17:20:00,174.490005,174.720001,174.309997,174.429992,270753.0
1674062700,0,2023-01-18 17:25:00,174.425003,174.557998,173.729995,174.309997,369618.0
1674063000,0,2023-01-18 17:30:00,174.300003,174.429901,173.940002,174.300003,277155.0
1674063300,0,2023-01-18 17:35:00,174.304992,174.899902,174.293106,174.761901,324618.0
1674063600,0,2023-01-18 17:40:00,174.770202,174.970001,174.570098,174.690002,267304.0
1674063900,0,2023-01-18 17:45:00,174.699996,174.703292,174.358703,174.429992,317050.0
1674064200,0,2023-01-18 17:50:00,174.429992,174.699996,173.960006,174.139999,310744.0
1674064500,0,2023-01-18 17:55:00,174.149993,174.220001,173.714904,174.029998,313839.0
1674064800,0,2023-01-18 18:00:00,174.039993,174.300003,173.699996,173.832,316455.0
1674065100,0,2023-01-18 18:05:00,173.839996,173.889999,173.190002,173.289505,306134.0
1674065400,0,2023-01-18 18:10:00,173.289993,173.699996,173.210006,173.690002,290464.0
1674065700,0,2023-01-18 18:15:00,173.679992,173.919998,173.580001,173.839904,230368.0
1674066000,0,2023-01-18 18:20:00,173.789993,174.089996,173.770004,173.869995,249937.0
1674066300,0,2023-01-18 18:25:00,173.875,174.580001,173.850006,174.395004,385127.0
1674066600,0,2023-01-18 18:30:00,174.380004,174.417999,173.625,173.699996,328817.0
1674066900,0,2023-01-18 18:35:00,173.725006,174.289993,173.600097,174.100006,296089.0
1674067200,0,2023-01-18 18:40:00,174.089996,174.690002,174.050003,174.585006,353189.0
1674067500,0,2023-01-18 18:45:00,174.559997,174.597198,174.160003,174.380096,283086.0
1674067800,0,2023-01-18 18:50:00,174.419998,174.849899,174.4113,174.660003,219651.0
1674068100,0,2023-01-18 18:55:00,174.639999,174.710006,174.350006,174.404998,230238.0
1674068400,0,2023-01-18 19:00:00,174.429992,174.479995,173.899993,174.25,349381.0
1674068700,0,2023-01-18 19:05:00,174.229995,174.279998,173.770202,174.11,354951.0
1674069000,0,2023-01-18 19:10:00,174.124206,174.279998,173.949996,174.199996,251245.0
1674069300,0,2023-01-18 19:15:00,174.1828,174.330001,173.950103,174.169906,203205.0
1674069600,0,2023-01-18 19:20:00,174.179992,174.589904,174.179992,174.478897,230008.0
1674069900,0,2023-01-18 19:25:00,174.479995,175.050003,174.410903,174.919998,306234.0
1674070200,0,2023-01-18 19:30:00,174.929992,175.070007,174.729995,174.951995,305093.0
1674070500,0,2023-01-18 19:35:00,174.949996,174.949996,174.61,174.720001,271092.0
1674070800,0,2023-01-18 19:40:00,174.712402,175.160003,174.680099,175.089996,297273.0
1674071100,0,2023-01-18 19:45:00,175.090103,175.270004,174.869995,174.889999,416422.0
1674071400,0,2023-01-18 19:50:00,174.899993,175.014999,174.586395,174.751403,282910.0
1674071700,0,2023-01-18 19:55:00,174.740005,175.0,174.649993,174.949905,229196.0
1674072000,0,2023-01-18 20:00:00,174.949996,175.0,174.522003,174.710006,347956.0
1674072300,0,2023-01-18 20:05:00,174.699996,174.880004,174.589996,174.710006,313113.0
1674072600,0,2023-01-18 20:10:00,174.726303,175.169998,174.600006,174.670104,365940.0
1674072900,0,2023-01-18 20:15:00,174.684204,174.990005,174.529998,174.800003,310518.0
1674073200,0,2023-01-18 20:20:00,174.789993,175.179901,174.710006,175.003601,318020.0
1674073500,0,2023-01-18 20:25:00,175.0,175.119995,174.770004,174.809997,264401.0
1674073800,0,2023-01-18 20:30:00,174.789993,174.855606,174.268798,174.440002,467533.0
1674074100,0,2023-01-18 20:35:00,174.464996,174.889999,174.464996,174.649993,353211.0
1674074400,0,2023-01-18 20:40:00,174.679992,174.759994,174.460006,174.580001,378654.0
1674074700,0,2023-01-18 20:45:00,174.580001,174.940002,174.440002,174.544998,416673.0
1674075000,0,2023-01-18 20:50:00,174.559997,174.858993,174.240005,174.350006,615854.0
1674075300,0,2023-01-18 20:55:00,174.36,174.410003,173.619995,173.770004,1194050.0
1674138600,0,2023-01-19 14:30:00,170.36,171.5,170.0,170.824996,2738717.0
1674138900,0,2023-01-19 14:35:00,170.809997,171.600006,170.25,171.460006,1193601.0
1674139200,0,2023-01-19 14:40:00,171.419998,171.970001,170.369995,170.539993,1116384.0
1674139500,0,2023-01-19 14:45:00,170.579895,170.75,167.630004,168.039993,1868492.0
1674139800,0,2023-01-19 14:50:00,168.050003,169.25,167.979995,169.021194,1336053.0
1674140100,0,2023-01-19 14:55:00,168.970001,171.130004,168.970001,170.544403,1169921.0
1674140400,0,2023-01-19 15:00:00,170.570007,171.329895,170.199996,170.579895,933399.0
1674140700,0,2023-01-19 15:05:00,170.563598,171.059997,170.350097,170.729995,627087.0
1674141000,0,2023-01-19 15:10:00,170.759994,170.798706,169.570007,170.240005,893740.0
1674141300,0,2023-01-19 15:15:00,170.220001,171.820007,170.0,171.149993,932336.0
1674141600,0,2023-01-19 15:20:00,171.089706,171.380004,170.279998,170.354995,693118.0
1674141900,0,2023-01-19 15:25:00,170.330001,170.573104,170.009994,170.320007,573606.0
1674142200,0,2023-01-19 15:30:00,170.320007,170.330001,169.630096,169.890197,635482.0
1674142500,0,2023-01-19 15:35:00,169.922195,170.820007,169.740005,170.539993,670032.0
1674142800,0,2023-01-19 15:40:00,170.600006,170.789993,169.279998,169.520004,645406.0
1674143100,0,2023-01-19 15:45:00,169.525604,169.628601,168.970001,169.320007,512255.0
1674143400,0,2023-01-19 15:50:00,169.300003,169.36,168.919998,169.059997,392986.0
1674143700,0,2023-01-19 15:55:00,169.020095,169.449996,168.600006,169.429992,578288.0
1674144000,0,2023-01-19 16:00:00,169.429992,169.889999,169.089996,169.294998,491988.0
1674144300,0,2023-01-19 16:05:00,169.330001,169.710006,168.865402,169.600006,526942.0
1674144600,0,2023-01-19 16:10:00,169.634994,169.960006,169.279998,169.291595,441903.0
1674144900,0,2023-01-19 16:15:00,169.294998,169.339996,168.520004,168.669998,531471.0
1674145200,0,2023-01-19 16:20:00,168.690002,169.149993,168.539993,169.070007,372524.0
1674145500,0,2023-01-19 16:25:00,169.100006,169.240005,168.75,168.889999,508467.0
1674145800,0,2023-01-19 16:30:00,168.86,169.0,168.369995,168.629898,610065.0
1674146100,0,2023-01-19 16:35:00,168.625,168.809997,168.520004,168.735,314116.0
1674146400,0,2023-01-19 16:40:00,168.740005,168.910003,167.970001,167.983001,487077.0
1674146700,0,2023-01-19 16:45:00,167.970001,168.119995,167.449996,167.572799,609530.0
1674147000,0,2023-01-19 16:50:00,167.570007,167.869995,167.309997,167.634994,579921.0
1674147300,0,2023-01-19 16:55:00,167.620101,168.179901,167.320098,168.169906,614085.0
1674147600,0,2023-01-19 17:00:00,168.184997,168.649993,168.158996,168.539993,443542.0
1674147900,0,2023-01-19 17:05:00,168.529998,168.75,168.192001,168.440002,426974.0
1674148200,0,2023-01-19 17:10:00,168.429992,169.130004,168.300003,169.080001,496157.0
1674148500,0,2023-01-19 17:15:00,169.070007,169.630004,169.047302,169.240005,644255.0
1674148800,0,2023-01-19 17:20:00,169.25,169.289993,168.669998,168.710006,375113.0
1674149100,0,2023-01-19 17:25:00,168.679992,169.009994,168.570007,168.846801,345099.0
1674149400,0,2023-01-19 17:30:00,168.820007,168.820007,168.330703,168.350006,333489.0
1674149700,0,2023-01-19 17:35:00,168.351104,168.740005,168.220001,168.570007,413682.0
1674150000,0,2023-01-19 17:40:00,168.550003,168.899993,168.36,168.422393,389513.0
1674150300,0,2023-01-19 17:45:00,168.439895,168.649993,168.009994,168.089996,363917.0
1674150600,0,2023-01-19 17:50:00,168.100006,168.520004,168.070007,168.100006,364514.0
1674150900,0,2023-01-19 17:55:00,168.11,168.609893,168.023803,168.600006,287139.0
1674151200,0,2023-01-19 18:00:00,168.61,169.111297,168.539993,168.899993,367990.0
1674151500,0,2023-01-19 18:05:00,168.889999,169.089996,168.679992,169.078506,392742.0
1674151800,0,2023-01-19 18:10:00,169.074996,169.130004,168.720001,169.029998,361599.0
1674152100,0,2023-01-19 18:15:00,169.059997,169.078994,168.544998,168.918197,347715.0
1674152400,0,2023-01-19 18:20:00,168.929992,169.119995,168.580001,168.628494,339268.0
1674152700,0,2023-01-19 18:25:00,168.628204,168.660003,168.300598,168.539993,244133.0
1674153000,0,2023-01-19 18:30:00,168.539993,168.8871,168.390106,168.600006,321514.0
1674153300,0,2023-01-19 18:35:00,168.619995,169.289993,168.61,169.270004,369250.0
1674153600,0,2023-01-19 18:40:00,169.279998,169.75,169.160003,169.219406,425306.0
1674153900,0,2023-01-19 18:45:00,169.229995,169.389892,169.1678,169.199996,205934.0
1674154200,0,2023-01-19 18:50:00,169.169998,169.259994,168.880004,169.11,284171.0
1674154500,0,2023-01-19 18:55:00,169.119995,169.470001,169.050003,169.451202,593331.0
1674154800,0,2023-01-19 19:00:00,169.462005,169.6315,168.960006,169.380004,338575.0
1674155100,0,2023-01-19 19:05:00,169.350006,169.370605,168.910003,169.115005,248647.0
1674155400,0,2023-01-19 19:10:00,169.130004,169.570007,169.080001,169.486999,244513.0
1674155700,0,2023-01-19 19:15:00,169.485,169.830001,169.399993,169.475006,449055.0
1674156000,0,2023-01-19 19:20:00,169.472503,170.294998,169.472503,170.240005,576937.0
1674156300,0,2023-01-19 19:25:00,170.205001,170.519897,169.910003,170.36,396816.0
1674156600,0,2023-01-19 19:30:00,170.36,170.380004,169.929992,170.070007,311980.0
1674156900,0,2023-01-19 19:35:00,170.089996,170.5,169.839996,169.899993,386274.0
1674157200,0,2023-01-19 19:40:00,169.899993,170.248901,169.800003,170.010101,267734.0
1674157500,0,2023-01-19 19:45:00,170.080001,170.229995,169.729995,169.899993,252890.0
1674157800,0,2023-01-19 19:50:00,169.869995,169.880004,169.570007,169.570007,222443.0
1674158100,0,2023-01-19 19:55:00,169.570007,169.839996,169.440002,169.613098,282871.0
1674158400,0,2023-01-19 20:00:00,169.630004,170.049896,169.61,169.904998,300266.0
1674158700,0,2023-01-19 20:05:00,169.9001,169.910003,169.639999,169.710006,243586.0
1674159000,0,2023-01-19 20:10:00,169.700302,169.880004,169.520004,169.789993,329140.0
1674159300,0,2023-01-19 20:15:00,169.800003,170.085006,169.289993,169.730102,426182.0
1674159600,0,2023-01-19 20:20:00,169.75,169.839996,169.399993,169.669998,312339.0
1674159900,0,2023-01-19 20:25:00,169.679992,169.919006,169.529998,169.720001,240744.0
1674160200,0,2023-01-19 20:30:00,169.729995,169.729995,169.050003,169.229904,391954.0
1674160500,0,2023-01-19 20:35:00,169.229904,169.5,169.125,169.229995,296067.0
1674160800,0,2023-01-19 20:40:00,169.220001,169.229995,168.581405,168.761795,456275.0
1674161100,0,2023-01-19 20:45:00,168.759994,168.966094,168.630004,168.919998,368381.0
1674161400,0,2023-01-19 20:50:00,168.899993,169.089996,168.25,168.309997,600269.0
1674161700,0,2023-01-19 20:55:00,168.330001,168.330001,167.509994,167.699996,1236851.0
1674225000,0,2023-01-20 14:30:00,170.11,170.550003,168.580093,168.800003,2317777.0
1674225300,0,2023-01-20 14:35:00,168.830001,169.699905,168.470001,169.330001,771446.0
1674225600,0,2023-01-20 14:40:00,169.350402,170.100006,169.309997,169.623397,630232.0
1674225900,0,2023-01-20 14:45:00,169.679992,169.699996,168.479995,168.744995,812719.0
1674226200,0,2023-01-20 14:50:00,168.731094,169.917694,168.516296,169.535003,681271.0
1674226500,0,2023-01-20 14:55:00,169.5,170.080001,169.309997,169.735,650817.0
1674226800,0,2023-01-20 15:00:00,169.759994,170.059997,168.949996,169.839996,1694206.0
1674227100,0,2023-01-20 15:05:00,169.850006,170.979995,169.850006,170.291305,950589.0
1674227400,0,2023-01-20 15:10:00,170.309997,170.600006,169.720001,169.869995,540394.0
1674227700,0,2023-01-20 15:15:00,169.850006,169.940002,169.130004,169.130004,606523.0
1674228000,0,2023-01-20 15:20:00,169.130004,169.814102,169.0,169.279998,1558116.0
1674228300,0,2023-01-20 15:25:00,169.250106,169.550003,168.25,169.535003,740630.0
1674228600,0,2023-01-20 15:30:00,169.539993,169.830001,169.369995,169.630004,439449.0
1674228900,0,2023-01-20 15:35:00,169.636306,170.149993,169.494995,169.770004,498825.0
1674229200,0,2023-01-20 15:40:00,169.759994,170.169998,169.309997,169.830001,634628.0
1674229500,0,2023-01-20 15:45:00,169.810104,170.1212,169.529998,169.759994,312564.0
1674229800,0,2023-01-20 15:50:00,169.744995,169.869995,168.970001,169.248001,421444.0
1674230100,0,2023-01-20 15:55:00,169.248992,169.490005,169.050003,169.190002,354572.0
1674230400,0,2023-01-20 16:00:00,169.203903,170.669998,169.132507,170.419998,704098.0
1674230700,0,2023-01-20 16:05:00,170.439895,170.970001,170.289993,170.945007,504023.0
1674231000,0,2023-01-20 16:10:00,170.949798,171.630004,170.940597,171.589996,785810.0
1674231300,0,2023-01-20 16:15:00,171.5802,172.149993,171.330001,172.090194,732242.0
1674231600,0,2023-01-20 16:20:00,172.109893,172.179992,171.419998,171.740005,709895.0
1674231900,0,2023-01-20 16:25:00,171.783401,172.779998,171.680099,172.770004,559561.0
1674232200,0,2023-01-20 16:30:00,172.770004,173.259994,172.429992,173.139999,845135.0
1674232500,0,2023-01-20 16:35:00,173.149993,173.189895,172.75,172.787292,638863.0
1674232800,0,2023-01-20 16:40:00,172.761306,173.179992,172.75,173.0,478731.0
1674233100,0,2023-01-20 16:45:00,173.016204,173.588394,173.009994,173.5,550660.0
1674233400,0,2023-01-20 16:50:00,173.491699,173.505004,173.113693,173.264999,438630.0
1674233700,0,2023-01-20 16:55:00,173.279998,173.728103,173.004196,173.243896,586415.0
1674234000,0,2023-01-20 17:00:00,173.220001,173.990005,173.214996,173.978607,473456.0
1674234300,0,2023-01-20 17:05:00,173.970001,174.710006,173.75,174.522399,1088120.0
1674234600,0,2023-01-20 17:10:00,174.520004,174.649993,173.899993,173.940002,807881.0
1674234900,0,2023-01-20 17:15:00,173.945007,174.529998,173.839996,174.389999,482032.0
1674235200,0,2023-01-20 17:20:00,174.350006,174.949996,174.300003,174.850006,657231.0
1674235500,0,2023-01-20 17:25:00,174.839996,175.25,174.679992,175.000305,958738.0
1674235800,0,2023-01-20 17:30:00,175.009994,175.490005,174.830001,175.270004,582592.0
1674236100,0,2023-01-20 17:35:00,175.272994,175.440002,175.11,175.336593,510030.0
1674236400,0,2023-01-20 17:40:00,175.350204,175.990005,175.330001,175.800003,672364.0
1674236700,0,2023-01-20 17:45:00,175.804992,175.804992,175.330001,175.457305,559672.0
1674237000,0,2023-01-20 17:50:00,175.460006,175.770004,175.302001,175.399902,480818.0
1674237300,0,2023-01-20 17:55:00,175.378204,175.436096,174.75,174.770004,540180.0
1674237600,0,2023-01-20 18:00:00,174.764999,175.380004,174.75,174.839996,569336.0
1674237900,0,2023-01-20 18:05:00,174.850006,174.859893,174.440002,174.613296,583899.0
1674238200,0,2023-01-20 18:10:00,174.604995,175.029998,174.223205,174.909698,506031.0
1674238500,0,2023-01-20 18:15:00,174.910003,175.070007,174.374298,174.410095,394878.0
1674238800,0,2023-01-20 18:20:00,174.419998,174.949996,174.313903,174.789993,404309.0
1674239100,0,2023-01-20 18:25:00,174.804992,175.115005,174.550003,174.679992,437466.0
1674239400,0,2023-01-20 18:30:00,174.720001,175.354995,174.690002,175.339996,475178.0
1674239700,0,2023-01-20 18:35:00,175.350006,175.949996,175.335006,175.679992,787613.0
1674240000,0,2023-01-20 18:40:00,175.660003,176.080001,175.520004,175.570007,529860.0
1674240300,0,2023-01-20 18:45:00,175.600006,176.050003,175.5,175.994995,452030.0
1674240600,0,2023-01-20 18:50:00,176.009994,176.300003,175.990005,176.059997,516285.0
1674240900,0,2023-01-20 18:55:00,176.039993,176.5,175.936599,176.339996,606807.0
1674241200,0,2023-01-20 19:00:00,176.330001,176.688995,176.151901,176.605102,518022.0
1674241500,0,2023-01-20 19:05:00,176.630004,176.669494,176.350006,176.389999,400836.0
1674241800,0,2023-01-20 19:10:00,176.397094,176.980697,176.330093,176.850097,539764.0
1674242100,0,2023-01-20 19:15:00,176.889999,177.130004,176.7901,176.850006,518940.0
1674242400,0,2023-01-20 19:20:00,176.857894,177.61,176.779998,177.589996,620457.0
1674242700,0,2023-01-20 19:25:00,177.578094,177.710098,177.380004,177.509994,498883.0
1674243000,0,2023-01-20 19:30:00,177.520004,177.800003,177.449996,177.570007,571173.0
1674243300,0,2023-01-20 19:35:00,177.589996,177.779998,177.330001,177.551498,487005.0
1674243600,0,2023-01-20 19:40:00,177.559997,177.689804,177.320007,177.470001,431542.0
1674243900,0,2023-01-20 19:45:00,177.419998,177.600006,177.210006,177.399993,403012.0
1674244200,0,2023-01-20 19:50:00,177.400299,177.570007,177.220001,177.479995,473331.0
1674244500,0,2023-01-20 19:55:00,177.490005,177.800003,177.279998,177.759994,672698.0
1674244800,0,2023-01-20 20:00:00,177.75,178.100006,177.619995,177.929992,635229.0
1674245100,0,2023-01-20 20:05:00,177.940002,178.279998,177.539993,178.089996,661260.0
1674245400,0,2023-01-20 20:10:00,178.089996,178.349899,178.0,178.009994,561222.0
1674245700,0,2023-01-20 20:15:00,178.020004,178.25,177.539993,177.675292,671919.0
1674246000,0,2023-01-20 20:20:00,177.690002,177.699996,177.300003,177.440002,596764.0
1674246300,0,2023-01-20 20:25:00,177.440002,177.949996,177.429992,177.735,979419.0
1674246600,0,2023-01-20 20:30:00,177.740005,178.289993,177.720001,177.899902,1153062.0
1674246900,0,2023-01-20 20:35:00,177.882003,178.199996,177.61,178.179992,612766.0
1674247200,0,2023-01-20 20:40:00,178.179992,178.199905,177.873901,177.949996,518029.0
1674247500,0,2023-01-20 20:45:00,177.960006,178.076995,177.61,178.020004,664125.0
1674247800,0,2023-01-20 20:50:00,178.029998,178.380004,177.789993,178.059997,1147770.0
1674248100,0,2023-01-20 20:55:00,178.050003,178.559997,178.039993,178.419998,1815907.0
1674484200,0,2023-01-23 14:30:00,180.600006,180.649902,178.550003,179.040206,2685083.0
1674484500,0,2023-01-23 14:35:00,179.150497,180.490005,178.175003,180.0,1601778.0
1674484800,0,2023-01-23 14:40:00,180.029998,181.880004,180.012207,181.330001,1620138.0
1674485100,0,2023-01-23 14:45:00,181.350006,182.259994,180.910003,182.059997,1394956.0
1674485400,0,2023-01-23 14:50:00,182.080001,184.220001,181.770004,184.070007,1695760.0
1674485700,0,2023-01-23 14:55:00,184.046707,185.399993,183.949996,185.014999,2293132.0
1674486000,0,2023-01-23 15:00:00,185.010101,186.740005,184.820007,185.929992,1736481.0
1674486300,0,2023-01-23 15:05:00,185.929992,186.0,185.029998,185.145004,977527.0
1674486600,0,2023-01-23 15:10:00,185.121505,186.25,184.941406,185.640106,1083078.0
1674486900,0,2023-01-23 15:15:00,185.720001,186.330001,185.470199,186.119995,737989.0
1674487200,0,2023-01-23 15:20:00,186.11,187.0,185.830001,186.630004,1143669.0
1674487500,0,2023-01-23 15:25:00,186.625,186.800003,185.800003,185.918304,781704.0
1674487800,0,2023-01-23 15:30:00,185.910003,186.389999,185.850006,186.190002,685143.0
1674488100,0,2023-01-23 15:35:00,186.240005,186.720001,186.029998,186.647994,708025.0
1674488400,0,2023-01-23 15:40:00,186.639999,187.490005,186.421997,187.429901,1396868.0
1674488700,0,2023-01-23 15:45:00,187.4375,188.419998,186.878204,188.410003,1212843.0
1674489000,0,2023-01-23 15:50:00,188.408401,188.800003,188.020095,188.270004,1153889.0
1674489300,0,2023-01-23 15:55:00,188.244995,188.660003,188.050003,188.070007,725456.0
1674489600,0,2023-01-23 16:00:00,188.080001,188.880004,187.960006,188.4514,781010.0
1674489900,0,2023-01-23 16:05:00,188.475006,189.190002,188.240005,189.009994,860341.0
1674490200,0,2023-01-23 16:10:00,188.990005,189.449996,188.649993,188.720001,1005052.0
1674490500,0,2023-01-23 16:15:00,188.740005,189.880004,188.529998,189.831497,901136.0
1674490800,0,2023-01-23 16:20:00,189.845001,189.960006,188.869995,189.169998,761553.0
1674491100,0,2023-01-23 16:25:00,189.169998,189.210006,188.199996,188.380004,754159.0
1674491400,0,2023-01-23 16:30:00,188.380004,189.029998,188.36,188.884994,730728.0
1674491700,0,2023-01-23 16:35:00,188.919998,189.389999,188.553604,189.100006,838530.0
1674492000,0,2023-01-23 16:40:00,189.100006,189.479995,188.930099,189.399993,567508.0
1674492300,0,2023-01-23 16:45:00,189.399993,190.0,189.035003,189.940002,734641.0
1674492600,0,2023-01-23 16:50:00,189.949996,189.990005,189.440002,189.763107,627466.0
1674492900,0,2023-01-23 16:55:00,189.770004,189.990005,189.570007,189.774993,500468.0
1674493200,0,2023-01-23 17:00:00,189.800003,189.850006,189.260101,189.464996,457856.0
1674493500,0,2023-01-23 17:05:00,189.479995,189.479995,188.710006,188.820007,525003.0
1674493800,0,2023-01-23 17:10:00,188.820007,189.25,188.779998,189.149993,465074.0
1674494100,0,2023-01-23 17:15:00,189.1445,189.699996,189.050003,189.572006,444064.0
1674494400,0,2023-01-23 17:20:00,189.589996,189.690002,189.240005,189.320007,517707.0
1674494700,0,2023-01-23 17:25:00,189.339996,189.699996,189.179992,189.539993,389377.0
1674495000,0,2023-01-23 17:30:00,189.570007,189.630004,189.300094,189.410202,321576.0
1674495300,0,2023-01-23 17:35:00,189.419998,189.639999,189.140106,189.460006,413569.0
1674495600,0,2023-01-23 17:40:00,189.460006,189.789993,189.25,189.447204,458587.0
1674495900,0,2023-01-23 17:45:00,189.449996,189.649993,189.339996,189.544998,292473.0
1674496200,0,2023-01-23 17:50:00,189.529998,189.889999,189.429992,189.793395,464426.0
1674496500,0,2023-01-23 17:55:00,189.830795,189.970001,189.679992,189.850006,355076.0
1674496800,0,2023-01-23 18:00:00,189.86,190.600006,189.61,190.229995,870128.0
1674497100,0,2023-01-23 18:05:00,190.224105,190.304992,189.910003,190.123397,399925.0
1674497400,0,2023-01-23 18:10:00,190.125,190.220001,189.759994,190.046997,332366.0
1674497700,0,2023-01-23 18:15:00,190.029998,190.300003,190.029998,190.180099,392915.0
1674498000,0,2023-01-23 18:20:00,190.179992,190.449996,190.139999,190.433898,406613.0
1674498300,0,2023-01-23 18:25:00,190.440002,190.850006,190.240005,190.760101,620228.0
1674498600,0,2023-01-23 18:30:00,190.772003,191.479995,190.759994,191.171798,718487.0
1674498900,0,2023-01-23 18:35:00,191.160003,191.550003,190.960006,191.460006,453999.0
1674499200,0,2023-01-23 18:40:00,191.460006,191.774993,191.160003,191.764999,455342.0
1674499500,0,2023-01-23 18:45:00,191.75,192.11,191.630004,191.850006,697704.0
1674499800,0,2023-01-23 18:50:00,191.830093,192.11,191.759994,192.039993,588811.0
1674500100,0,2023-01-23 18:55:00,192.039993,192.449996,191.773803,191.845001,799039.0
1674500400,0,2023-01-23 19:00:00,191.826599,191.933807,191.5,191.639999,321539.0
1674500700,0,2023-01-23 19:05:00,191.729995,191.809997,191.460006,191.615005,744010.0
1674501000,0,2023-01-23 19:10:00,191.600006,191.658004,191.212997,191.490005,588351.0
1674501300,0,2023-01-23 19:15:00,191.470001,192.249893,191.330001,192.249893,638956.0
1674501600,0,2023-01-23 19:20:00,192.2359,192.25,191.720001,191.86,513078.0
1674501900,0,2023-01-23 19:25:00,191.835006,191.866302,191.039993,191.220001,607291.0
1674502200,0,2023-01-23 19:30:00,191.220001,191.449996,190.789993,190.839996,569172.0
1674502500,0,2023-01-23 19:35:00,190.830001,190.839996,189.899993,190.089996,694792.0
1674502800,0,2023-01-23 19:40:00,190.100006,190.689895,190.039993,190.429992,621495.0
1674503100,0,2023-01-23 19:45:00,190.399993,190.440002,189.216003,189.630004,779947.0
1674503400,0,2023-01-23 19:50:00,189.639999,189.759994,189.330001,189.669998,507397.0
1674503700,0,2023-01-23 19:55:00,189.710006,190.449996,189.690002,190.225006,719556.0
1674504000,0,2023-01-23 20:00:00,190.235,190.300003,189.369995,189.369995,579378.0
1674504300,0,2023-01-23 20:05:00,189.369995,190.205001,189.020004,190.080001,685397.0
1674504600,0,2023-01-23 20:10:00,190.089996,191.0,189.949996,190.800003,1401581.0
1674504900,0,2023-01-23 20:15:00,190.789993,191.270004,190.429992,191.257995,875427.0
1674505200,0,2023-01-23 20:20:00,191.240005,191.449996,190.75,190.940093,672602.0
1674505500,0,2023-01-23 20:25:00,190.951599,191.1846,190.399993,191.120101,642347.0
1674505800,0,2023-01-23 20:30:00,191.149993,191.279998,190.479995,190.589996,631410.0
1674506100,0,2023-01-23 20:35:00,190.600006,191.289993,190.595001,191.054992,710600.0
1674506400,0,2023-01-23 20:40:00,191.050003,191.050003,190.470001,191.011993,800253.0
1674506700,0,2023-01-23 20:45:00,191.029998,191.229995,190.779998,190.929992,730516.0
1674507000,0,2023-01-23 20:50:00,190.925003,192.0,190.910003,191.835006,1081462.0
1674507300,0,2023-01-23 20:55:00,191.858993,192.289993,191.700103,191.919998,1605454.0
1674570600,0,2023-01-24 14:30:00,188.270004,190.399703,188.199996,190.11,2638410.0
1674570900,0,2023-01-24 14:35:00,190.080001,190.871994,188.959396,189.949996,1431409.0
1674571200,0,2023-01-24 14:40:00,189.975006,191.5,189.803604,190.896499,1330548.0
1674571500,0,2023-01-24 14:45:00,190.86,192.259994,190.520095,192.099899,1530962.0
1674571800,0,2023-01-24 14:50:00,192.085006,194.949996,191.520004,194.384994,1968940.0
1674572100,0,2023-01-24 14:55:00,194.384994,194.499298,191.139999,191.389999,1941294.0
1674572400,0,2023-01-24 15:00:00,191.399993,191.669998,189.910003,190.032806,1450396.0
1674572700,0,2023-01-24 15:05:00,190.000106,190.970001,189.36,190.600006,1203971.0
1674573000,0,2023-01-24 15:10:00,190.589996,192.320007,190.039993,192.255004,1442663.0
1674573300,0,2023-01-24 15:15:00,192.230102,192.970001,190.75,190.971405,1245377.0
1674573600,0,2023-01-24 15:20:00,190.929992,191.61,190.531692,190.940002,806368.0
1674573900,0,2023-01-24 15:25:00,190.889999,192.269897,190.789993,191.669998,829552.0
1674574200,0,2023-01-24 15:30:00,191.684997,191.910003,190.960006,191.475006,705377.0
1674574500,0,2023-01-24 15:35:00,191.5,191.529998,190.229995,190.589996,725847.0
1674574800,0,2023-01-24 15:40:00,190.554992,191.75,190.169998,191.315002,682412.0
1674575100,0,2023-01-24 15:45:00,191.298004,191.789993,191.149993,191.580001,532316.0
1674575400,0,2023-01-24 15:50:00,191.585006,192.350006,191.539993,192.210006,728216.0
1674575700,0,2023-01-24 15:55:00,192.25,192.779998,192.119995,192.289993,716936.0
1674576000,0,2023-01-24 16:00:00,192.320007,192.779998,191.929992,192.380004,508709.0
1674576300,0,2023-01-24 16:05:00,192.399993,192.492202,191.600006,192.080001,488116.0
1674576600,0,2023-01-24 16:10:00,192.070007,192.399993,191.429992,191.669998,442855.0
1674576900,0,2023-01-24 16:15:00,191.690002,191.800003,191.309997,191.761993,376542.0
1674577200,0,2023-01-24 16:20:00,191.757995,192.529907,191.510192,192.389999,473020.0
1674577500,0,2023-01-24 16:25:00,192.399993,192.970001,192.160003,192.955001,494919.0
1674577800,0,2023-01-24 16:30:00,192.970001,192.970001,191.869995,191.919998,542150.0
1674578100,0,2023-01-24 16:35:00,191.899993,192.5,191.800003,192.487503,346019.0
1674578400,0,2023-01-24 16:40:00,192.487197,192.619995,191.910003,192.160003,326881.0
1674578700,0,2023-01-24 16:45:00,192.160003,192.36,191.899993,192.130004,242128.0
1674579000,0,2023-01-24 16:50:00,192.100006,192.429992,191.9001,192.132797,279797.0
1674579300,0,2023-01-24 16:55:00,192.134002,192.589904,192.050003,192.559997,396945.0
1674579600,0,2023-01-24 17:00:00,192.539993,192.539993,191.399993,191.979995,542656.0
1674579900,0,2023-01-24 17:05:00,192.009994,192.330093,191.880004,192.222305,335520.0
1674580200,0,2023-01-24 17:10:00,192.226806,192.570007,192.120101,192.369903,346597.0
1674580500,0,2023-01-24 17:15:00,192.350006,192.479995,192.190002,192.270004,202289.0
1674580800,0,2023-01-24 17:20:00,192.274993,192.720001,191.919998,192.199996,377232.0
1674581100,0,2023-01-24 17:25:00,192.239898,192.470001,191.991897,192.300003,267555.0
1674581400,0,2023-01-24 17:30:00,192.280105,192.280105,191.699996,191.985,254663.0
1674581700,0,2023-01-24 17:35:00,191.994995,192.089996,191.660003,191.874893,218125.0
1674582000,0,2023-01-24 17:40:00,191.839996,191.859893,191.020004,191.059997,440602.0
1674582300,0,2023-01-24 17:45:00,191.039993,191.190002,190.800003,190.875,458152.0
1674582600,0,2023-01-24 17:50:00,190.861892,191.020004,190.639999,190.720001,386551.0
1674582900,0,2023-01-24 17:55:00,190.720001,190.869903,190.410003,190.475006,390855.0
1674583200,0,2023-01-24 18:00:00,190.484893,190.899993,189.619995,189.815597,598021.0
1674583500,0,2023-01-24 18:05:00,189.820007,190.395904,189.61,190.179992,484368.0
1674583800,0,2023-01-24 18:10:00,190.193801,190.86,190.184997,190.660003,437116.0
1674584100,0,2023-01-24 18:15:00,190.641799,191.369995,190.641799,191.044601,615484.0
1674584400,0,2023-01-24 18:20:00,191.022003,191.169998,190.410003,190.675003,387131.0
1674584700,0,2023-01-24 18:25:00,190.671997,190.800003,190.119995,190.785003,426311.0
1674585000,0,2023-01-24 18:30:00,190.789993,190.880004,190.322006,190.603195,300471.0
1674585300,0,2023-01-24 18:35:00,190.589996,191.050003,190.520004,190.919998,273630.0
1674585600,0,2023-01-24 18:40:00,190.910003,191.449798,190.820098,191.324996,447256.0
1674585900,0,2023-01-24 18:45:00,191.339096,191.490005,191.130004,191.220993,325320.0
1674586200,0,2023-01-24 18:50:00,191.240005,191.369995,191.070007,191.255004,219716.0
1674586500,0,2023-01-24 18:55:00,191.276504,191.550003,191.080001,191.219894,303815.0
1674586800,0,2023-01-24 19:00:00,191.196502,191.289993,190.580093,190.941696,374091.0
1674587100,0,2023-01-24 19:05:00,190.945007,191.100006,190.699996,190.857299,281278.0
1674587400,0,2023-01-24 19:10:00,190.880004,191.339706,190.850097,191.100006,297424.0
1674587700,0,2023-01-24 19:15:00,191.089996,191.440002,191.070007,191.085006,241343.0
1674588000,0,2023-01-24 19:20:00,191.100006,191.350006,191.0,191.070999,215142.0
1674588300,0,2023-01-24 19:25:00,191.035003,191.174102,190.880004,191.039993,168472.0
1674588600,0,2023-01-24 19:30:00,191.039993,191.460006,191.002807,191.319595,237331.0
1674588900,0,2023-01-24 19:35:00,191.279998,191.572006,191.220001,191.450302,244897.0
1674589200,0,2023-01-24 19:40:00,191.449996,191.75,191.240005,191.690002,278727.0
1674589500,0,2023-01-24 19:45:00,191.669998,191.960006,191.61,191.619995,439762.0
1674589800,0,2023-01-24 19:50:00,191.619995,192.039993,191.510192,192.0,352652.0
1674590100,0,2023-01-24 19:55:00,192.001205,192.320007,191.856597,192.169998,489384.0
1674590400,0,2023-01-24 20:00:00,192.179992,192.429,192.059997,192.188995,425937.0
1674590700,0,2023-01-24 20:05:00,192.175003,192.240005,191.75,191.757995,329203.0
1674591000,0,2023-01-24 20:10:00,191.701995,191.8759,191.529998,191.599899,383776.0
1674591300,0,2023-01-24 20:15:00,191.565002,191.729995,191.4001,191.600006,311939.0
1674591600,0,2023-01-24 20:20:00,191.589996,191.600006,191.240005,191.479995,336836.0
1674591900,0,2023-01-24 20:25:00,191.509994,191.939895,191.449996,191.839996,457018.0
1674592200,0,2023-01-24 20:30:00,191.845001,191.944198,191.070007,191.080093,477782.0
1674592500,0,2023-01-24 20:35:00,191.070007,191.225006,190.75,191.139999,532400.0
1674592800,0,2023-01-24 20:40:00,191.139999,191.145706,190.61,190.979995,578752.0
1674593100,0,2023-01-24 20:45:00,190.925003,191.25,190.699996,191.25,440232.0
1674593400,0,2023-01-24 20:50:00,191.279998,192.259994,191.089996,192.035003,846904.0
1674593700,0,2023-01-24 20:55:00,192.050003,192.800003,192.050003,192.649993,1581413.0
1674657000,0,2023-01-25 14:30:00,189.125,190.199707,188.429992,189.809997,2307038.0
1674657300,0,2023-01-25 14:35:00,189.86,191.159896,189.399993,190.600601,1250742.0
1674657600,0,2023-01-25 14:40:00,190.631301,191.710006,190.11,190.889999,1068391.0
1674657900,0,2023-01-25 14:45:00,190.880004,191.369903,190.389999,190.789993,791845.0
1674658200,0,2023-01-25 14:50:00,190.720001,191.300003,189.789993,190.339996,996190.0
1674658500,0,2023-01-25 14:55:00,190.259994,190.699996,188.619995,188.639999,1164630.0
1674658800,0,2023-01-25 15:00:00,188.669998,189.413192,188.369995,188.809997,1077060.0
1674659100,0,2023-01-25 15:05:00,188.815002,189.130004,187.339996,187.579895,1464981.0
1674659400,0,2023-01-25 15:10:00,187.580001,187.679901,186.210006,186.220001,1475986.0
1674659700,0,2023-01-25 15:15:00,186.220001,187.11,185.850006,186.815002,1311005.0
1674660000,0,2023-01-25 15:20:00,186.830001,187.029998,185.800003,185.979995,821132.0
1674660300,0,2023-01-25 15:25:00,185.995803,187.220001,185.889999,187.199996,726977.0
1674660600,0,2023-01-25 15:30:00,187.190002,187.800003,186.350006,186.539993,970713.0
1674660900,0,2023-01-25 15:35:00,186.559997,186.940002,186.25,186.8358,785535.0
1674661200,0,2023-01-25 15:40:00,186.839996,187.753799,186.5,187.279998,668328.0
1674661500,0,2023-01-25 15:45:00,187.220001,187.769897,186.86,186.915405,504920.0
1674661800,0,2023-01-25 15:50:00,186.910003,187.550003,186.649993,187.464996,512728.0
1674662100,0,2023-01-25 15:55:00,187.470001,188.149993,187.309997,188.020004,632368.0
1674662400,0,2023-01-25 16:00:00,188.020004,188.139999,187.5,188.045394,563964.0
1674662700,0,2023-01-25 16:05:00,188.035903,188.130004,187.699996,187.830001,278333.0
1674663000,0,2023-01-25 16:10:00,187.850006,189.080001,187.845001,188.910003,694948.0
1674663300,0,2023-01-25 16:15:00,188.920104,189.770004,188.690002,189.4328,528357.0
1674663600,0,2023-01-25 16:20:00,189.445007,189.889999,188.809997,189.076904,644322.0
1674663900,0,2023-01-25 16:25:00,189.059997,189.399993,188.919998,188.960098,336733.0
1674664200,0,2023-01-25 16:30:00,188.990005,189.369903,188.738006,188.981201,407340.0
1674664500,0,2023-01-25 16:35:00,189.011199,189.240005,188.470001,188.914993,457638.0
1674664800,0,2023-01-25 16:40:00,188.890197,188.988906,188.410003,188.584701,328724.0
1674665100,0,2023-01-25 16:45:00,188.61,188.714996,188.231704,188.619995,332765.0
1674665400,0,2023-01-25 16:50:00,188.619995,189.679992,188.300003,189.539993,622086.0
1674665700,0,2023-01-25 16:55:00,189.526794,189.880004,188.869995,189.009994,493434.0
1674666000,0,2023-01-25 17:00:00,189.039993,189.039993,188.509994,188.630004,361460.0
1674666300,0,2023-01-25 17:05:00,188.720001,189.229995,188.520095,189.059997,360015.0
1674666600,0,2023-01-25 17:10:00,189.050003,189.639999,188.920104,189.449996,351865.0
1674666900,0,2023-01-25 17:15:00,189.449203,189.669998,189.160003,189.240005,281858.0
1674667200,0,2023-01-25 17:20:00,189.210006,189.240005,188.839996,188.970001,311812.0
1674667500,0,2023-01-25 17:25:00,189.0,189.039993,188.539993,188.570007,222983.0
1674667800,0,2023-01-25 17:30:00,188.550003,188.589996,188.300003,188.4552,287986.0
1674668100,0,2023-01-25 17:35:00,188.470001,188.75,188.399993,188.579895,240813.0
1674668400,0,2023-01-25 17:40:00,188.574996,189.089996,188.560699,188.800003,276049.0
1674668700,0,2023-01-25 17:45:00,188.800003,188.889999,188.61,188.753997,215730.0
1674669000,0,2023-01-25 17:50:00,188.755401,188.919998,188.619995,188.649993,166784.0
1674669300,0,2023-01-25 17:55:00,188.649993,189.130004,188.570007,188.9328,220409.0
1674669600,0,2023-01-25 18:00:00,188.940002,189.699996,188.929992,189.080993,358201.0
1674669900,0,2023-01-25 18:05:00,189.100006,189.580001,189.089996,189.240005,228507.0
1674670200,0,2023-01-25 18:10:00,189.240005,189.736999,189.179992,189.375,315404.0
1674670500,0,2023-01-25 18:15:00,189.389999,189.729995,189.350006,189.470993,236119.0
1674670800,0,2023-01-25 18:20:00,189.485,190.089996,189.470001,190.084304,463274.0
1674671100,0,2023-01-25 18:25:00,190.080001,190.491195,189.880004,190.399993,440894.0
1674671400,0,2023-01-25 18:30:00,190.410003,190.580001,189.809997,189.940002,426075.0
1674671700,0,2023-01-25 18:35:00,189.923995,190.529998,189.850006,190.270004,340483.0
1674672000,0,2023-01-25 18:40:00,190.270004,190.856704,190.270004,190.583999,551125.0
1674672300,0,2023-01-25 18:45:00,190.609893,191.199996,190.609893,191.179992,445685.0
1674672600,0,2023-01-25 18:50:00,191.179992,191.419998,190.955001,191.0,511877.0
1674672900,0,2023-01-25 18:55:00,190.990005,191.279907,190.890106,191.125305,325350.0
1674673200,0,2023-01-25 19:00:00,191.160003,191.389999,190.789993,191.0,433371.0
1674673500,0,2023-01-25 19:05:00,190.985,191.169998,190.929992,191.109893,239125.0
1674673800,0,2023-01-25 19:10:00,191.119995,191.979995,191.100006,191.860992,555657.0
1674674100,0,2023-01-25 19:15:00,191.899993,192.580001,191.850006,192.164993,671215.0
1674674400,0,2023-01-25 19:20:00,192.179992,192.289993,191.630004,191.899993,499081.0
1674674700,0,2023-01-25 19:25:00,191.899993,191.929992,191.649993,191.869995,315814.0
1674675000,0,2023-01-25 19:30:00,191.899993,192.229995,191.690002,191.720001,332928.0
1674675300,0,2023-01-25 19:35:00,191.720001,191.988601,191.600006,191.875503,315139.0
1674675600,0,2023-01-25 19:40:00,191.891098,192.399993,191.889999,192.199996,393562.0
1674675900,0,2023-01-25 19:45:00,192.201797,192.304397,191.970001,192.184997,377208.0
1674676200,0,2023-01-25 19:50:00,192.199996,192.880004,192.050003,192.785003,489509.0
1674676500,0,2023-01-25 19:55:00,192.779907,193.149993,192.679992,192.688003,665618.0
1674676800,0,2023-01-25 20:00:00,192.699996,193.397003,192.699996,193.380004,545950.0
1674677100,0,2023-01-25 20:05:00,193.369995,193.570007,193.179992,193.470001,473802.0
1674677400,0,2023-01-25 20:10:00,193.470001,193.699996,192.830001,192.919998,443706.0
1674677700,0,2023-01-25 20:15:00,192.910003,193.109893,192.660003,192.683105,352963.0
1674678000,0,2023-01-25 20:20:00,192.675003,192.779998,192.320007,192.464996,481869.0
1674678300,0,2023-01-25 20:25:00,192.419998,193.100006,192.350006,193.080001,467836.0
1674678600,0,2023-01-25 20:30:00,193.1492,193.149993,192.699996,192.714996,377020.0
1674678900,0,2023-01-25 20:35:00,192.720001,193.020004,192.300003,192.919998,425366.0
1674679200,0,2023-01-25 20:40:00,192.899993,193.050003,192.583404,192.720001,306008.0
1674679500,0,2023-01-25 20:45:00,192.720001,193.190002,192.669998,193.089996,393334.0
1674679800,0,2023-01-25 20:50:00,193.059997,193.199996,192.330093,192.899993,579711.0
1674680100,0,2023-01-25 20:55:00,192.919998,193.479995,192.809997,193.229995,968908.0
1674743400,0,2023-01-26 14:30:00,197.009994,200.769897,197.009994,199.279403,3847606.0
1674743700,0,2023-01-26 14:35:00,199.270004,201.660003,199.190002,199.229995,2073026.0
1674744000,0,2023-01-26 14:40:00,199.300003,200.5,196.660003,196.929992,1805181.0
1674744300,0,2023-01-26 14:45:00,196.955001,198.0,196.5,196.561203,1115632.0
1674744600,0,2023-01-26 14:50:00,196.5699,196.570007,195.009994,195.509292,1340348.0
1674744900,0,2023-01-26 14:55:00,195.482696,196.149993,194.160003,195.880004,1195027.0
1674745200,0,2023-01-26 15:00:00,195.990005,197.0,195.080001,196.139999,1031776.0
1674745500,0,2023-01-26 15:05:00,196.100006,196.520004,194.039993,194.339996,928564.0
1674745800,0,2023-01-26 15:10:00,194.330001,195.779998,193.809997,195.0,1053096.0
1674746100,0,2023-01-26 15:15:00,195.020004,196.259994,194.839996,195.830001,767728.0
1674746400,0,2023-01-26 15:20:00,195.850006,196.389999,195.228195,196.100006,731809.0
1674746700,0,2023-01-26 15:25:00,196.080001,196.169998,194.910003,195.589996,614663.0
1674747000,0,2023-01-26 15:30:00,195.595993,196.149993,195.169998,196.051803,459225.0
1674747300,0,2023-01-26 15:35:00,196.059997,196.100006,194.139999,194.210006,664036.0
1674747600,0,2023-01-26 15:40:00,194.179992,195.160003,193.940002,194.5,538790.0
1674747900,0,2023-01-26 15:45:00,194.494995,195.349899,194.300094,195.309997,338789.0
1674748200,0,2023-01-26 15:50:00,195.309997,195.449996,193.830001,193.854202,548557.0
1674748500,0,2023-01-26 15:55:00,193.8385,194.139999,193.070007,193.539993,851483.0
1674748800,0,2023-01-26 16:00:00,193.529998,194.679992,193.139999,194.229995,550331.0
1674749100,0,2023-01-26 16:05:00,194.25,194.25,193.449996,193.600097,451752.0
1674749400,0,2023-01-26 16:10:00,193.634994,194.199996,193.410003,194.169998,340359.0
1674749700,0,2023-01-26 16:15:00,194.160003,194.612701,193.600006,193.850006,440486.0
1674750000,0,2023-01-26 16:20:00,193.809997,193.847702,192.800003,192.809997,461151.0
1674750300,0,2023-01-26 16:25:00,192.800003,193.751907,192.779998,193.679992,438755.0
1674750600,0,2023-01-26 16:30:00,193.705001,194.059997,193.5,193.830001,341895.0
1674750900,0,2023-01-26 16:35:00,193.840301,194.119995,193.240005,193.520004,315591.0
1674751200,0,2023-01-26 16:40:00,193.520004,194.483505,193.350006,194.380004,344501.0
1674751500,0,2023-01-26 16:45:00,194.380004,194.600006,194.1501,194.300003,398246.0
1674751800,0,2023-01-26 16:50:00,194.304794,194.589996,193.910003,194.457504,322284.0
1674752100,0,2023-01-26 16:55:00,194.429992,194.800003,194.130004,194.509994,376573.0
1674752400,0,2023-01-26 17:00:00,194.509994,194.980606,194.36,194.509994,346553.0
1674752700,0,2023-01-26 17:05:00,194.5,195.100006,194.434799,195.039993,389963.0
1674753000,0,2023-01-26 17:10:00,195.035903,196.100006,195.0,195.529998,984706.0
1674753300,0,2023-01-26 17:15:00,195.520004,195.679992,194.940002,195.345001,485215.0
1674753600,0,2023-01-26 17:20:00,195.345001,195.830001,195.210006,195.580001,460389.0
1674753900,0,2023-01-26 17:25:00,195.550399,195.839996,195.149993,195.535003,364744.0
1674754200,0,2023-01-26 17:30:00,195.529998,195.850006,195.429992,195.729995,337481.0
1674754500,0,2023-01-26 17:35:00,195.740005,195.979995,195.6501,195.792007,849210.0
1674754800,0,2023-01-26 17:40:00,195.789993,196.0,195.455001,195.547607,368622.0
1674755100,0,2023-01-26 17:45:00,195.509994,195.929992,195.259994,195.86,317181.0
1674755400,0,2023-01-26 17:50:00,195.872406,197.199996,195.844604,197.043106,711198.0
1674755700,0,2023-01-26 17:55:00,197.047302,197.36,196.339996,196.639495,411146.0
1674756000,0,2023-01-26 18:00:00,196.634994,196.941406,196.460006,196.460006,277439.0
1674756300,0,2023-01-26 18:05:00,196.494995,196.518295,195.100006,195.2807,463959.0
1674756600,0,2023-01-26 18:10:00,195.259994,195.829895,195.230102,195.695007,351591.0
1674756900,0,2023-01-26 18:15:00,195.695007,195.695007,195.100097,195.190994,200613.0
1674757200,0,2023-01-26 18:20:00,195.205993,195.679901,195.130096,195.539993,220920.0
1674757500,0,2023-01-26 18:25:00,195.550003,195.699996,195.317398,195.405593,166704.0
1674757800,0,2023-01-26 18:30:00,195.440002,195.61,195.179992,195.245498,227981.0
1674758100,0,2023-01-26 18:35:00,195.249893,196.161499,195.210006,196.070999,1097707.0
1674758400,0,2023-01-26 18:40:00,196.033401,196.36,195.919998,195.949996,377385.0
1674758700,0,2023-01-26 18:45:00,195.949996,196.619995,195.949996,196.550003,362522.0
1674759000,0,2023-01-26 18:50:00,196.556304,196.699996,196.410003,196.550003,330620.0
1674759300,0,2023-01-26 18:55:00,196.520004,196.839904,196.5,196.639999,273891.0
1674759600,0,2023-01-26 19:00:00,196.61,196.800003,196.279998,196.634994,344818.0
1674759900,0,2023-01-26 19:05:00,196.61,197.300003,196.597,197.279998,394938.0
1674760200,0,2023-01-26 19:10:00,197.274993,197.350006,197.100006,197.11,337931.0
1674760500,0,2023-01-26 19:15:00,197.11,197.229904,196.677093,197.149993,309082.0
1674760800,0,2023-01-26 19:20:00,197.130004,197.729995,197.11,197.460006,417141.0
1674761100,0,2023-01-26 19:25:00,197.449996,197.460006,196.820007,197.25,325405.0
1674761400,0,2023-01-26 19:30:00,197.270004,197.454895,197.0625,197.179992,400162.0
1674761700,0,2023-01-26 19:35:00,197.154998,197.417098,197.009994,197.086593,223359.0
1674762000,0,2023-01-26 19:40:00,197.089996,197.75,197.089996,197.589996,439722.0
1674762300,0,2023-01-26 19:45:00,197.600097,197.789993,197.160003,197.179992,390857.0
1674762600,0,2023-01-26 19:50:00,197.179992,197.3199,196.830001,197.087402,400704.0
1674762900,0,2023-01-26 19:55:00,197.11,197.720001,197.11,197.581497,346479.0
1674763200,0,2023-01-26 20:00:00,197.619995,197.649993,197.130004,197.130004,441560.0
1674763500,0,2023-01-26 20:05:00,197.139892,197.169998,196.350006,196.75,587751.0
1674763800,0,2023-01-26 20:10:00,196.735992,196.755004,196.139999,196.339996,540052.0
1674764100,0,2023-01-26 20:15:00,196.339996,197.199996,196.320007,197.188995,496468.0
1674764400,0,2023-01-26 20:20:00,197.190002,197.340805,196.86,197.279998,394555.0
1674764700,0,2023-01-26 20:25:00,197.289993,197.419998,197.119995,197.139999,366442.0
1674765000,0,2023-01-26 20:30:00,197.160003,197.410003,196.859497,196.86,452740.0
1674765300,0,2023-01-26 20:35:00,196.867996,197.130004,196.410003,196.570007,388133.0
1674765600,0,2023-01-26 20:40:00,196.585006,197.045501,196.330001,197.009994,517185.0
1674765900,0,2023-01-26 20:45:00,197.0,197.029998,196.585006,196.669998,516505.0
1674766200,0,2023-01-26 20:50:00,196.710006,197.369995,196.710006,197.100006,764761.0
1674766500,0,2023-01-26 20:55:00,197.100006,198.190002,197.100006,198.009994,1580712.0
1674829800,0,2023-01-27 14:30:00,194.619995,197.329895,194.050003,196.970001,2456622.0
1674830100,0,2023-01-27 14:35:00,196.994995,197.119995,195.320007,196.589996,1233131.0
1674830400,0,2023-01-27 14:40:00,196.600006,197.960006,196.529998,197.5,1372569.0
1674830700,0,2023-01-27 14:45:00,197.509994,199.190002,197.369995,199.090194,1570249.0
1674831000,0,2023-01-27 14:50:00,199.121994,199.789993,198.619995,199.300003,1324310.0
1674831300,0,2023-01-27 14:55:00,199.350006,199.550003,198.36,198.949996,933755.0
1674831600,0,2023-01-27 15:00:00,198.949996,201.279998,198.640106,201.080001,2179515.0
1674831900,0,2023-01-27 15:05:00,201.080001,201.804992,200.559997,200.914993,1808174.0
1674832200,0,2023-01-27 15:10:00,200.960006,201.25,200.220001,200.680694,951426.0
1674832500,0,2023-01-27 15:15:00,200.675003,200.998001,200.36,200.589996,765099.0
1674832800,0,2023-01-27 15:20:00,200.603698,200.629898,199.75,200.310897,1095299.0
1674833100,0,2023-01-27 15:25:00,200.345001,201.089996,199.690002,201.050003,959763.0
1674833400,0,2023-01-27 15:30:00,201.060302,201.399993,200.529998,200.630004,857315.0
1674833700,0,2023-01-27 15:35:00,200.61,201.880004,200.550003,201.580001,1040387.0
1674834000,0,2023-01-27 15:40:00,201.609893,202.220001,200.899993,201.320007,1105470.0
1674834300,0,2023-01-27 15:45:00,201.350006,201.350006,199.529998,200.0,1051130.0
1674834600,0,2023-01-27 15:50:00,200.0,200.259994,199.590805,199.814697,619250.0
1674834900,0,2023-01-27 15:55:00,199.809997,200.350006,199.440002,199.970001,810018.0
1674835200,0,2023-01-27 16:00:00,199.981994,200.369995,199.679992,199.919998,559996.0
1674835500,0,2023-01-27 16:05:00,199.899993,200.229995,198.800003,199.490005,829507.0
1674835800,0,2023-01-27 16:10:00,199.5,199.679992,199.119995,199.300003,573837.0
1674836100,0,2023-01-27 16:15:00,199.279998,200.389999,199.279998,200.246795,650962.0
1674836400,0,2023-01-27 16:20:00,200.244995,200.809997,200.230102,200.755004,609903.0
1674836700,0,2023-01-27 16:25:00,200.740005,200.940002,200.379592,200.839996,650319.0
1674837000,0,2023-01-27 16:30:00,200.869995,201.4888,200.699996,201.440002,625081.0
1674837300,0,2023-01-27 16:35:00,201.423797,201.589904,201.130004,201.339996,409140.0
1674837600,0,2023-01-27 16:40:00,201.320007,201.990005,201.276901,201.710006,604641.0
1674837900,0,2023-01-27 16:45:00,201.699996,201.800003,201.190002,201.350006,368509.0
1674838200,0,2023-01-27 16:50:00,201.333297,202.0,201.257507,201.649902,490250.0
1674838500,0,2023-01-27 16:55:00,201.630004,201.740005,200.770004,200.7919,470156.0
1674838800,0,2023-01-27 17:00:00,200.830001,201.259994,200.699996,200.955001,422202.0
1674839100,0,2023-01-27 17:05:00,201.0,201.210006,200.869995,201.175003,286937.0
1674839400,0,2023-01-27 17:10:00,201.194702,201.520004,201.020004,201.514999,369931.0
1674839700,0,2023-01-27 17:15:00,201.5,202.089996,201.480499,201.940093,502940.0
1674840000,0,2023-01-27 17:20:00,201.979995,202.270004,201.809997,202.091995,494589.0
1674840300,0,2023-01-27 17:25:00,202.080001,202.490005,201.919998,202.330001,541118.0
1674840600,0,2023-01-27 17:30:00,202.350006,202.410003,202.039993,202.130004,245377.0
1674840900,0,2023-01-27 17:35:00,202.149795,202.369995,202.119995,202.289901,264922.0
1674841200,0,2023-01-27 17:40:00,202.274993,202.440002,201.977996,202.100006,275817.0
1674841500,0,2023-01-27 17:45:00,202.139999,202.399993,202.11,202.350006,221593.0
1674841800,0,2023-01-27 17:50:00,202.339996,203.169998,202.339996,203.052505,622629.0
1674842100,0,2023-01-27 17:55:00,203.100006,203.589996,203.040206,203.509994,543075.0
1674842400,0,2023-01-27 18:00:00,203.5,203.850006,203.279998,203.744995,586730.0
1674842700,0,2023-01-27 18:05:00,203.750106,203.880004,203.470001,203.621398,321243.0
1674843000,0,2023-01-27 18:10:00,203.649993,203.679992,203.229995,203.5,304645.0
1674843300,0,2023-01-27 18:15:00,203.490005,203.490005,202.990005,203.125,348669.0
1674843600,0,2023-01-27 18:20:00,203.11,203.659896,203.089996,203.580001,371422.0
1674843900,0,2023-01-27 18:25:00,203.570007,204.199996,203.570007,204.119995,618515.0
1674844200,0,2023-01-27 18:30:00,204.121505,204.5,204.121505,204.479995,437740.0
1674844500,0,2023-01-27 18:35:00,204.483001,205.199996,204.419998,204.856292,870407.0
1674844800,0,2023-01-27 18:40:00,204.86,205.5,204.710006,205.450103,585638.0
1674845100,0,2023-01-27 18:45:00,205.470001,205.660003,205.070007,205.620101,558470.0
1674845400,0,2023-01-27 18:50:00,205.638397,205.940002,205.399993,205.759994,633833.0
1674845700,0,2023-01-27 18:55:00,205.75,205.919998,205.300003,205.380004,524805.0
1674846000,0,2023-01-27 19:00:00,205.389999,205.579299,205.169998,205.270004,466286.0
1674846300,0,2023-01-27 19:05:00,205.279998,205.429901,205.110992,205.274993,301973.0
1674846600,0,2023-01-27 19:10:00,205.270004,205.777694,205.160003,205.570098,399016.0
1674846900,0,2023-01-27 19:15:00,205.585006,205.889999,205.530105,205.800003,423605.0
1674847200,0,2023-01-27 19:20:00,205.807998,206.279998,205.740005,205.955001,617100.0
1674847500,0,2023-01-27 19:25:00,205.940093,205.960006,205.261993,205.289993,402329.0
1674847800,0,2023-01-27 19:30:00,205.259994,205.479995,204.889999,204.899993,423633.0
1674848100,0,2023-01-27 19:35:00,204.895004,205.259994,204.770095,205.139999,441036.0
1674848400,0,2023-01-27 19:40:00,205.139999,205.199996,204.890106,204.960006,263286.0
1674848700,0,2023-01-27 19:45:00,204.964996,205.36,204.962005,205.095001,327339.0
1674849000,0,2023-01-27 19:50:00,205.095001,205.199996,204.86,205.000305,309185.0
1674849300,0,2023-01-27 19:55:00,205.019897,205.089996,204.706604,205.008102,335423.0
1674849600,0,2023-01-27 20:00:00,205.020004,205.059997,204.710006,204.929992,409436.0
1674849900,0,2023-01-27 20:05:00,204.940002,205.482803,204.704696,204.815002,502397.0
1674850200,0,2023-01-27 20:10:00,204.809997,204.899993,204.080001,204.149902,470457.0
1674850500,0,2023-01-27 20:15:00,204.149902,204.449996,203.899993,204.449996,468515.0
1674850800,0,2023-01-27 20:20:00,204.438003,204.929901,204.160003,204.846206,390470.0
1674851100,0,2023-01-27 20:25:00,204.848403,205.020004,204.529998,205.019897,297817.0
1674851400,0,2023-01-27 20:30:00,205.0,205.139999,204.789993,205.100006,400803.0
1674851700,0,2023-01-27 20:35:00,205.080001,205.080001,204.440093,204.529907,400117.0
1674852000,0,2023-01-27 20:40:00,204.520004,205.119995,204.509994,204.800003,477229.0
1674852300,0,2023-01-27 20:45:00,204.794998,204.800003,203.759994,204.220092,718956.0
1674852600,0,2023-01-27 20:50:00,204.25,204.419998,203.400497,203.875,855712.0
1674852900,0,2023-01-27 20:55:00,203.869995,204.0,203.449996,203.649993,1325872.0
1654194600,0,2022-06-02 18:30:00,195.389999,195.889999,195.389999,195.845001,438540.0
1654194900,0,2022-06-02 18:35:00,195.839996,195.899902,195.429992,195.720001,396723.0
1654195200,0,2022-06-02 18:40:00,195.717498,195.720001,195.089996,195.380004,440840.0
1654195500,0,2022-06-02 18:45:00,195.36,195.429992,194.825103,194.875,418803.0
1654195800,0,2022-06-02 18:50:00,194.869995,195.119995,194.520004,194.529998,650685.0
1654196100,0,2022-06-02 18:55:00,194.520004,194.669998,193.710006,193.809997,912370.0
1654196400,0,2022-06-02 19:00:00,193.809204,194.380004,193.6324,194.072494,767236.0
1654196700,0,2022-06-02 19:05:00,194.104995,194.800003,193.910003,194.509994,719769.0
1654197000,0,2022-06-02 19:10:00,194.544998,194.880004,194.320007,194.669998,520877.0
1654197300,0,2022-06-02 19:15:00,194.684997,195.229995,194.449996,194.970001,552414.0
1654197600,0,2022-06-02 19:20:00,194.999893,195.100006,194.61,194.960006,384294.0
1654197900,0,2022-06-02 19:25:00,194.970001,195.289993,193.75,194.039993,914615.0
1654198200,0,2022-06-02 19:30:00,194.050003,194.399993,193.890899,194.278396,545226.0
1654198500,0,2022-06-02 19:35:00,194.279998,194.779998,194.170104,194.36,544064.0
1654198800,0,2022-06-02 19:40:00,194.389999,194.809997,194.25,194.799606,492959.0
1654199100,0,2022-06-02 19:45:00,194.800003,195.11,194.490005,194.830001,686677.0
1654199400,0,2022-06-02 19:50:00,194.771697,195.949996,194.771697,195.789993,1116130.0
1654199700,0,2022-06-02 19:55:00,195.779998,196.029998,195.5,195.929992,1647794.0
1654263000,0,2022-06-03 13:30:00,190.0,192.300003,189.809997,191.0401,3028060.0
1654263300,0,2022-06-03 13:35:00,191.029998,191.880004,189.520004,191.880004,1505257.0
1654263600,0,2022-06-03 13:40:00,191.854598,192.479995,190.160003,190.397201,1424607.0
1654263900,0,2022-06-03 13:45:00,190.389999,191.839996,189.899993,191.289993,1109330.0
1654264200,0,2022-06-03 13:50:00,191.309997,191.4384,189.229904,190.909194,1385391.0
1654264500,0,2022-06-03 13:55:00,190.889999,192.669998,190.889999,192.080001,1566067.0
1654264800,0,2022-06-03 14:00:00,192.160003,193.070007,191.580093,192.070007,1406544.0
1654265100,0,2022-06-03 14:05:00,192.059997,193.322998,190.929992,191.785003,1121440.0
1654265400,0,2022-06-03 14:10:00,191.759994,192.259994,190.320007,190.809997,969084.0
1654265700,0,2022-06-03 14:15:00,190.86,191.609207,190.300003,190.839797,825930.0
1654266000,0,2022-06-03 14:20:00,190.839996,191.081298,189.710006,190.320007,959761.0
1654266300,0,2022-06-03 14:25:00,190.25,190.25,189.329406,189.634994,866679.0
1654266600,0,2022-06-03 14:30:00,189.630004,189.710006,188.660003,189.279998,880035.0
1654266900,0,2022-06-03 14:35:00,189.289993,189.520004,187.750106,188.115295,1136520.0
1654267200,0,2022-06-03 14:40:00,188.130004,189.0,187.850006,188.977401,813546.0
1654267500,0,2022-06-03 14:45:00,188.979995,189.949996,188.559997,189.470001,857472.0
1654267800,0,2022-06-03 14:50:00,189.447204,189.501998,188.523895,188.690002,602450.0
1654268100,0,2022-06-03 14:55:00,188.695007,188.947906,187.867706,188.164993,627980.0
1654268400,0,2022-06-03 15:00:00,187.210006,187.300003,186.570007,187.085098,1308627.0
1654268700,0,2022-06-03 15:05:00,187.080001,187.210006,186.410003,186.429992,768243.0
1654269000,0,2022-06-03 15:10:00,186.429992,186.440002,185.215606,185.490005,1210853.0
1654269300,0,2022-06-03 15:15:00,185.479995,186.419998,185.380004,186.169998,941023.0
1654269600,0,2022-06-03 15:20:00,186.139999,186.649902,186.009994,186.179992,702282.0
1654269900,0,2022-06-03 15:25:00,186.170303,186.479995,185.919998,186.379806,602000.0
1654270200,0,2022-06-03 15:30:00,186.399993,187.679992,186.25,187.380004,779881.0
1654270500,0,2022-06-03 15:35:00,187.429992,187.850006,187.149993,187.339904,864033.0
1654270800,0,2022-06-03 15:40:00,187.300003,187.470001,186.854995,187.190002,641851.0
1654271100,0,2022-06-03 15:45:00,187.160003,187.490005,186.809997,187.240005,412945.0
1654271400,0,2022-06-03 15:50:00,187.169998,187.559997,186.830001,187.075393,315181.0
1654271700,0,2022-06-03 15:55:00,187.080001,187.61,186.970001,187.279998,416320.0
1654272000,0,2022-06-03 16:00:00,187.259994,188.395004,187.210006,188.020004,623562.0
1654272300,0,2022-06-03 16:05:00,188.039901,188.213806,186.979995,187.199996,467525.0
1654272600,0,2022-06-03 16:10:00,187.220001,187.494903,186.979995,187.140106,467698.0
1654272900,0,2022-06-03 16:15:00,187.179992,187.779998,186.800003,186.820007,537950.0
1654273200,0,2022-06-03 16:20:00,186.850006,188.729995,186.679992,188.404998,630116.0
1654273500,0,2022-06-03 16:25:00,188.410003,188.479995,187.830001,188.460006,586318.0
1654273800,0,2022-06-03 16:30:00,188.449996,188.679992,187.929992,188.020004,443481.0
1654274100,0,2022-06-03 16:35:00,187.985,188.733001,187.869995,188.61,403679.0
1654274400,0,2022-06-03 16:40:00,188.570007,188.753692,188.229995,188.510101,401027.0
1654274700,0,2022-06-03 16:45:00,188.529998,189.032501,188.332199,188.880004,399476.0
1654275000,0,2022-06-03 16:50:00,188.880004,188.889999,188.169998,188.809005,591097.0
1654275300,0,2022-06-03 16:55:00,188.830001,189.380004,188.740005,189.309997,577190.0
1654275600,0,2022-06-03 17:00:00,189.320007,189.990005,189.175003,189.720001,708478.0
1654275900,0,2022-06-03 17:05:00,189.75,189.970001,189.369995,189.820098,621781.0
1654276200,0,2022-06-03 17:10:00,189.830001,189.949996,189.027893,189.179901,464159.0
1654276500,0,2022-06-03 17:15:00,189.179992,189.179992,188.039993,188.229995,636714.0
1654276800,0,2022-06-03 17:20:00,188.199996,188.649993,188.139999,188.633804,405093.0
1654277100,0,2022-06-03 17:25:00,188.639999,188.779998,188.119995,188.473907,502152.0
1654277400,0,2022-06-03 17:30:00,188.399993,188.425003,187.565002,187.830001,548639.0
1654277700,0,2022-06-03 17:35:00,187.830001,188.309997,187.61,187.9888,413742.0
1654278000,0,2022-06-03 17:40:00,187.979995,188.029998,187.111206,187.449996,398611.0
1654278300,0,2022-06-03 17:45:00,187.479995,187.570007,187.25,187.5,290694.0
1654278600,0,2022-06-03 17:50:00,187.520004,187.559906,187.149993,187.270004,299630.0
1654278900,0,2022-06-03 17:55:00,187.271804,187.529998,187.119995,187.199996,356873.0
1654279200,0,2022-06-03 18:00:00,187.198699,187.770004,186.800003,187.529998,571192.0
1654279500,0,2022-06-03 18:05:00,187.5,187.949996,187.289993,187.714996,416474.0
1654279800,0,2022-06-03 18:10:00,187.710006,187.910003,187.509994,187.839996,325541.0
1654280100,0,2022-06-03 18:15:00,187.845001,188.1389,187.4402,188.059997,406253.0
1654280400,0,2022-06-03 18:20:00,188.070007,188.0932,187.660003,187.949996,435035.0
1654280700,0,2022-06-03 18:25:00,187.971099,188.779998,187.889999,188.730499,483646.0
1654281000,0,2022-06-03 18:30:00,188.720001,188.740997,188.0401,188.199996,491375.0
1654281300,0,2022-06-03 18:35:00,188.220001,188.274993,187.350006,187.589996,502623.0
1654281600,0,2022-06-03 18:40:00,187.597106,187.910003,187.419998,187.900802,371339.0
1654281900,0,2022-06-03 18:45:00,187.889999,188.119995,187.660003,188.070007,373517.0
1654282200,0,2022-06-03 18:50:00,188.070007,188.25,187.770004,187.964996,373639.0
1654282500,0,2022-06-03 18:55:00,187.979995,188.350006,187.86,188.059997,419137.0
1654282800,0,2022-06-03 19:00:00,188.070007,188.309997,187.484298,188.010101,615370.0
1654283100,0,2022-06-03 19:05:00,188.014999,188.035003,187.020004,187.149993,588829.0
1654283400,0,2022-06-03 19:10:00,187.130004,187.429901,186.699996,186.702896,536142.0
1654283700,0,2022-06-03 19:15:00,186.699996,187.160003,186.570007,186.979995,539290.0
1654284000,0,2022-06-03 19:20:00,187.009994,187.220001,186.755004,187.130004,460969.0
1654284300,0,2022-06-03 19:25:00,187.120101,187.809997,187.059997,187.785003,636161.0
1654284600,0,2022-06-03 19:30:00,187.768295,187.768295,187.270004,187.354995,582773.0
1654284900,0,2022-06-03 19:35:00,187.339996,187.869903,187.169998,187.5,643573.0
1654285200,0,2022-06-03 19:40:00,187.490005,187.740005,186.990005,187.029907,514246.0
1654285500,0,2022-06-03 19:45:00,187.0,187.690002,186.669998,187.339996,703957.0
1654285800,0,2022-06-03 19:50:00,187.330001,187.710006,186.600006,187.429992,889683.0
1654286100,0,2022-06-03 19:55:00,187.440002,187.839996,187.119995,187.179992,1260791.0
1654522200,0,2022-06-06 13:30:00,191.389999,193.369995,190.891601,191.050003,2023426.0
1654522500,0,2022-06-06 13:35:00,191.169906,191.25,189.339996,190.229995,1023964.0
1654522800,0,2022-06-06 13:40:00,190.239898,191.100006,189.330001,190.429992,1038803.0
1654523100,0,2022-06-06 13:45:00,190.464996,190.949996,188.570007,189.425003,921820.0
1654523400,0,2022-06-06 13:50:00,189.414596,190.199996,188.600006,189.809997,766605.0
1654523700,0,2022-06-06 13:55:00,189.773101,191.050003,189.640106,191.050003,677084.0
1654524000,0,2022-06-06 14:00:00,191.021301,192.469894,191.009994,192.169998,1682962.0
1654524300,0,2022-06-06 14:05:00,192.139999,192.720001,191.669998,191.929992,774068.0
1654524600,0,2022-06-06 14:10:00,191.866592,192.149993,191.309997,191.744995,572240.0
1654524900,0,2022-06-06 14:15:00,191.759994,192.009994,190.759994,191.5,757005.0
1654525200,0,2022-06-06 14:20:00,191.410003,192.139999,191.0,191.899993,584856.0
1654525500,0,2022-06-06 14:25:00,191.880004,192.679992,191.449996,192.070007,675670.0
1654525800,0,2022-06-06 14:30:00,192.029998,192.479995,191.949996,192.020004,409960.0
1654526100,0,2022-06-06 14:35:00,192.009994,192.300003,191.619995,192.179992,488874.0
1654526400,0,2022-06-06 14:40:00,192.240005,192.449996,191.170394,191.845001,634933.0
1654526700,0,2022-06-06 14:45:00,191.839996,192.160003,191.539993,192.080001,395568.0
1654527000,0,2022-06-06 14:50:00,192.100006,192.11,191.11,191.300003,365298.0
1654527300,0,2022-06-06 14:55:00,191.379898,191.449996,190.809997,191.239898,433390.0
1654527600,0,2022-06-06 15:00:00,191.279998,191.539993,190.970001,191.164993,446663.0
1654527900,0,2022-06-06 15:05:00,191.149993,191.309997,189.869995,190.029693,585221.0
1654528200,0,2022-06-06 15:10:00,190.035003,190.059997,189.050003,189.274993,556745.0
1654528500,0,2022-06-06 15:15:00,189.255004,189.289993,187.720001,187.759994,870946.0
1654528800,0,2022-06-06 15:20:00,187.75,188.630004,187.669998,188.246505,692557.0
1654529100,0,2022-06-06 15:25:00,188.199996,188.739898,188.051605,188.442199,534706.0
1654529400,0,2022-06-06 15:30:00,188.436004,188.824996,188.169998,188.320007,508390.0
1654529700,0,2022-06-06 15:35:00,188.25,188.779998,187.759994,188.228897,639902.0
1654530000,0,2022-06-06 15:40:00,188.198303,188.619995,187.949996,188.619995,343978.0
1654530300,0,2022-06-06 15:45:00,188.649993,189.229995,188.5,188.554992,494207.0
1654530600,0,2022-06-06 15:50:00,188.550003,189.11,188.479995,188.753204,362360.0
1654530900,0,2022-06-06 15:55:00,188.766693,189.179992,188.570007,188.899993,304929.0
1654531200,0,2022-06-06 16:00:00,188.895004,188.949996,186.770004,186.9552,738658.0
1654531500,0,2022-06-06 16:05:00,186.9608,187.3497,186.793106,186.880004,375921.0
1654531800,0,2022-06-06 16:10:00,186.880004,187.049896,186.460006,186.690002,482015.0
1654532100,0,2022-06-06 16:15:00,186.649993,187.0,186.330001,186.788497,419935.0
1654532400,0,2022-06-06 16:20:00,186.759994,187.1725,186.610107,186.610107,376215.0
1654532700,0,2022-06-06 16:25:00,186.649993,187.050003,186.410003,186.460006,350533.0
1654533000,0,2022-06-06 16:30:00,186.450302,186.75,185.641998,186.725006,742713.0
1654533300,0,2022-06-06 16:35:00,186.740005,187.249893,186.560195,187.229904,419374.0
1654533600,0,2022-06-06 16:40:00,187.206893,187.660003,187.059997,187.570007,385148.0
1654533900,0,2022-06-06 16:45:00,187.570007,187.949996,187.520004,187.880004,486854.0
1654534200,0,2022-06-06 16:50:00,187.86,188.020004,187.470001,187.955902,655839.0
1654534500,0,2022-06-06 16:55:00,187.910003,188.299896,187.75,188.080001,472391.0
1654534800,0,2022-06-06 17:00:00,188.089996,188.240005,187.759994,187.811599,272928.0
1654535100,0,2022-06-06 17:05:00,187.839996,188.210006,187.779998,187.979507,243292.0
1654535400,0,2022-06-06 17:10:00,188.059997,188.059997,187.160003,187.549896,332987.0
1654535700,0,2022-06-06 17:15:00,187.520004,187.639999,187.100006,187.300003,304630.0
1654536000,0,2022-06-06 17:20:00,187.300003,187.795104,186.889999,187.5,396749.0
1654536300,0,2022-06-06 17:25:00,187.500305,187.990005,187.399993,187.889999,266716.0
1654536600,0,2022-06-06 17:30:00,187.895599,188.5,187.779998,188.100006,398966.0
1654536900,0,2022-06-06 17:35:00,188.080001,188.939895,187.960006,188.714996,388189.0
1654537200,0,2022-06-06 17:40:00,188.779998,189.089996,188.620101,189.019699,364639.0
1654537500,0,2022-06-06 17:45:00,189.009994,189.179992,188.720001,189.129104,320405.0
1654537800,0,2022-06-06 17:50:00,189.158798,189.5,189.020004,189.440002,412226.0
1654538100,0,2022-06-06 17:55:00,189.447601,190.050003,189.447601,189.985,564163.0
1654538400,0,2022-06-06 18:00:00,190.0,190.179992,189.655105,189.8302,391795.0
1654538700,0,2022-06-06 18:05:00,189.830001,189.951095,189.309997,189.630004,403274.0
1654539000,0,2022-06-06 18:10:00,189.620101,189.820007,189.460006,189.509994,219044.0
1654539300,0,2022-06-06 18:15:00,189.511199,189.570007,189.160003,189.375,295700.0
1654539600,0,2022-06-06 18:20:00,189.395004,189.395004,188.279998,188.565002,352374.0
1654539900,0,2022-06-06 18:25:00,188.559997,188.720001,187.690002,188.020706,460886.0
1654540200,0,2022-06-06 18:30:00,188.0,188.330001,187.840103,188.125,295958.0
1654540500,0,2022-06-06 18:35:00,188.119995,188.289993,187.260101,187.479995,354339.0
1654540800,0,2022-06-06 18:40:00,187.460006,187.914993,187.369995,187.8199,372266.0
1654541100,0,2022-06-06 18:45:00,187.7901,188.240005,187.678207,187.759994,362407.0
1654541400,0,2022-06-06 18:50:00,187.759994,187.86,186.869995,187.75,434355.0
1654541700,0,2022-06-06 18:55:00,187.736892,188.130004,187.480102,187.669906,297641.0
1654542000,0,2022-06-06 19:00:00,187.699996,187.953094,187.229995,187.684997,323101.0
1654542300,0,2022-06-06 19:05:00,187.669998,187.880004,187.119995,187.380004,318115.0
1654542600,0,2022-06-06 19:10:00,187.395004,187.720001,187.100097,187.339904,321978.0
1654542900,0,2022-06-06 19:15:00,187.300003,187.669998,186.850006,186.86,332959.0
1654543200,0,2022-06-06 19:20:00,186.869995,187.149993,186.460006,186.960006,586089.0
1654543500,0,2022-06-06 19:25:00,186.945007,187.259994,186.929992,187.111297,309225.0
1654543800,0,2022-06-06 19:30:00,187.080093,187.669998,186.945602,187.369995,353123.0
1654544100,0,2022-06-06 19:35:00,187.380004,187.539993,186.809997,187.190002,420277.0
1654544400,0,2022-06-06 19:40:00,187.190002,188.099899,187.020492,187.858703,500242.0
1654544700,0,2022-06-06 19:45:00,187.880004,188.085006,187.240005,187.509994,441117.0
1654545000,0,2022-06-06 19:50:00,187.509994,188.240005,187.509994,188.095001,635884.0
1654545300,0,2022-06-06 19:55:00,188.059997,188.119995,187.419998,187.899993,907853.0
1654608600,0,2022-06-07 13:30:00,184.0,184.179992,181.880004,183.389999,2209989.0
1654608900,0,2022-06-07 13:35:00,183.431396,185.419998,183.279998,184.679992,1115638.0
1654609200,0,2022-06-07 13:40:00,184.679992,186.190002,184.399993,185.889999,898295.0
1654609500,0,2022-06-07 13:45:00,185.820007,186.169998,185.159805,186.11,747553.0
1654609800,0,2022-06-07 13:50:00,186.11,187.440002,185.86,185.863296,863100.0
1654610100,0,2022-06-07 13:55:00,185.869995,186.489898,185.199996,185.75,682026.0
1654610400,0,2022-06-07 14:00:00,185.650299,186.116394,185.070007,185.710006,602791.0
1654610700,0,2022-06-07 14:05:00,185.682693,186.5,184.520004,184.889999,744354.0
1654611000,0,2022-06-07 14:10:00,184.839996,185.839996,184.649993,185.566299,516988.0
1654611300,0,2022-06-07 14:15:00,185.604995,186.539596,185.100006,185.490005,617809.0
1654611600,0,2022-06-07 14:20:00,185.570007,186.619995,185.248199,186.020004,543712.0
1654611900,0,2022-06-07 14:25:00,186.054992,187.139999,185.589996,186.770004,687905.0
1654612200,0,2022-06-07 14:30:00,186.779998,186.8414,186.139999,186.570007,786172.0
1654612500,0,2022-06-07 14:35:00,186.570007,187.490005,186.149993,187.411605,821285.0
1654612800,0,2022-06-07 14:40:00,187.369995,187.850006,187.100006,187.580001,608268.0
1654613100,0,2022-06-07 14:45:00,187.556793,189.330001,187.490005,189.0,973512.0
1654613400,0,2022-06-07 14:50:00,189.050003,189.229995,188.346801,188.460098,527037.0
1654613700,0,2022-06-07 14:55:00,188.460006,188.679992,187.929992,188.231292,445899.0
1654614000,0,2022-06-07 15:00:00,188.279998,188.61,187.86,187.912506,450293.0
1654614300,0,2022-06-07 15:05:00,187.925003,188.065002,187.399993,187.990005,440765.0
1654614600,0,2022-06-07 15:10:00,188.0,188.460006,187.729995,188.240005,481306.0
1654614900,0,2022-06-07 15:15:00,188.231292,188.380004,187.529998,187.649993,325683.0
1654615200,0,2022-06-07 15:20:00,187.645004,187.86,187.050003,187.200103,439303.0
1654615500,0,2022-06-07 15:25:00,187.229995,187.389999,186.521606,186.789993,395656.0
1654615800,0,2022-06-07 15:30:00,186.799392,186.799392,186.130004,186.550003,566487.0
1654616100,0,2022-06-07 15:35:00,186.554992,186.729995,186.020004,186.699996,435699.0
1654616400,0,2022-06-07 15:40:00,186.669998,186.720001,186.157302,186.294998,334126.0
1654616700,0,2022-06-07 15:45:00,186.283294,186.626998,185.5,185.589996,503142.0
1654617000,0,2022-06-07 15:50:00,185.570007,186.479293,185.529998,186.140502,313589.0
1654617300,0,2022-06-07 15:55:00,186.125,186.934997,186.119995,186.914993,381206.0
1654617600,0,2022-06-07 16:00:00,186.919998,187.259994,186.679992,186.875,366510.0
1654617900,0,2022-06-07 16:05:00,186.86,186.970001,186.369995,186.830001,270776.0
1654618200,0,2022-06-07 16:10:00,186.850006,187.080001,186.75,186.874298,204446.0
1654618500,0,2022-06-07 16:15:00,186.889999,186.960006,186.0401,186.464996,290628.0
1654618800,0,2022-06-07 16:20:00,186.464996,186.598098,186.149993,186.457504,214421.0
1654619100,0,2022-06-07 16:25:00,186.460006,186.779998,186.337005,186.520004,298202.0
1654619400,0,2022-06-07 16:30:00,186.5,187.100006,185.960006,186.990005,340417.0
1654619700,0,2022-06-07 16:35:00,186.990005,187.129898,186.687393,186.914993,248489.0
1654620000,0,2022-06-07 16:40:00,186.960006,187.535003,186.929992,187.229995,411973.0
1654620300,0,2022-06-07 16:45:00,187.199996,187.434997,187.179992,187.321105,163903.0
1654620600,0,2022-06-07 16:50:00,187.330093,187.490005,186.970001,187.449996,234116.0
1654620900,0,2022-06-07 16:55:00,187.475006,187.600006,187.25,187.539993,209883.0
1654621200,0,2022-06-07 17:00:00,187.571197,187.878402,187.179992,187.794601,237878.0
1654621500,0,2022-06-07 17:05:00,187.808502,188.117492,187.570007,188.104995,325004.0
1654621800,0,2022-06-07 17:10:00,188.104995,188.352203,187.949996,188.300003,380450.0
1654622100,0,2022-06-07 17:15:00,188.339996,188.440002,188.179992,188.402603,347005.0
1654622400,0,2022-06-07 17:20:00,188.404998,188.629898,188.050003,188.11,333568.0
1654622700,0,2022-06-07 17:25:00,188.139999,188.449996,188.029998,188.330001,221373.0
1654623000,0,2022-06-07 17:30:00,188.333892,188.449996,187.947906,188.240097,267866.0
1654623300,0,2022-06-07 17:35:00,188.179992,188.399993,187.910003,188.199996,270976.0
1654623600,0,2022-06-07 17:40:00,188.199996,188.229995,187.809997,188.009902,268296.0
1654623900,0,2022-06-07 17:45:00,188.039001,188.235992,187.710494,187.979995,239780.0
1654624200,0,2022-06-07 17:50:00,187.979995,188.300003,187.880401,187.940002,259772.0
1654624500,0,2022-06-07 17:55:00,187.929992,187.979995,187.630004,187.800094,295637.0
1654624800,0,2022-06-07 18:00:00,187.820007,188.0,187.520004,187.940002,302758.0
1654625100,0,2022-06-07 18:05:00,187.979995,188.570007,187.850006,188.430694,328847.0
1654625400,0,2022-06-07 18:10:00,188.434005,188.7845,188.289993,188.669403,373868.0
1654625700,0,2022-06-07 18:15:00,188.679397,188.850006,188.300003,188.389999,288429.0
1654626000,0,2022-06-07 18:20:00,188.354995,188.520004,188.229995,188.419998,161373.0
1654626300,0,2022-06-07 18:25:00,188.419998,188.615005,188.240005,188.550003,239163.0
1654626600,0,2022-06-07 18:30:00,188.550003,188.690002,188.320007,188.595001,267464.0
1654626900,0,2022-06-07 18:35:00,188.589996,188.649993,188.179992,188.440002,259842.0
1654627200,0,2022-06-07 18:40:00,188.430099,188.5,187.350006,187.550003,417952.0
1654627500,0,2022-06-07 18:45:00,187.520004,187.779998,187.190002,187.434997,410746.0
1654627800,0,2022-06-07 18:50:00,187.434997,187.75,187.289993,187.545501,261368.0
1654628100,0,2022-06-07 18:55:00,187.539993,187.75,187.240005,187.580001,326614.0
1654628400,0,2022-06-07 19:00:00,187.580001,188.009994,187.449996,187.889999,405079.0
1654628700,0,2022-06-07 19:05:00,187.929992,188.339996,187.810104,188.199996,303603.0
1654629000,0,2022-06-07 19:10:00,188.220001,188.460006,187.929992,188.268402,314808.0
1654629300,0,2022-06-07 19:15:00,188.275604,188.479995,188.160003,188.315002,290342.0
1654629600,0,2022-06-07 19:20:00,188.300094,188.529998,188.164993,188.300292,265836.0
1654629900,0,2022-06-07 19:25:00,188.320007,188.449996,188.180099,188.389999,217512.0
1654630200,0,2022-06-07 19:30:00,188.380004,188.820007,188.229995,188.800994,549010.0
1654630500,0,2022-06-07 19:35:00,188.789993,189.160003,188.630004,189.050003,630960.0
1654630800,0,2022-06-07 19:40:00,189.059997,189.100006,188.550003,188.770004,511677.0
1654631100,0,2022-06-07 19:45:00,188.75,189.509994,188.710006,189.330001,679759.0
1654631400,0,2022-06-07 19:50:00,189.330001,190.0,189.059997,189.820007,1034755.0
1654631700,0,2022-06-07 19:55:00,189.820007,189.820007,189.199996,189.240005,1195705.0
1654695000,0,2022-06-08 13:30:00,187.990005,188.039993,186.509994,187.443405,1439103.0
1654695300,0,2022-06-08 13:35:00,187.490005,190.009994,187.460006,189.735,1167691.0
1654695600,0,2022-06-08 13:40:00,189.740005,189.800003,188.020004,188.850006,1012138.0
1654695900,0,2022-06-08 13:45:00,188.910003,190.839996,188.710098,190.699996,912448.0
1654696200,0,2022-06-08 13:50:00,190.740005,191.149993,190.050003,190.850006,995562.0
1654696500,0,2022-06-08 13:55:00,190.919998,191.800003,190.789993,191.479995,938515.0
1654696800,0,2022-06-08 14:00:00,191.470001,191.729995,190.280593,191.353698,814557.0
1654697100,0,2022-06-08 14:05:00,191.380004,191.470001,190.729995,191.097305,568550.0
1654697400,0,2022-06-08 14:10:00,191.080001,191.129394,189.339996,189.490005,675225.0
1654697700,0,2022-06-08 14:15:00,189.455001,190.089996,188.919998,190.040893,653374.0
1654698000,0,2022-06-08 14:20:00,190.039993,191.089996,189.869995,191.057693,567369.0
1654698300,0,2022-06-08 14:25:00,191.039993,191.050003,189.929992,190.059997,447603.0
1654698600,0,2022-06-08 14:30:00,190.059997,191.300003,189.75,190.979995,533190.0
1654698900,0,2022-06-08 14:35:00,191.029998,191.300003,190.440002,190.580001,374860.0
1654699200,0,2022-06-08 14:40:00,190.550003,191.295196,189.750503,190.320007,584434.0
1654699500,0,2022-06-08 14:45:00,190.379898,191.169906,190.371994,190.700103,474780.0
1654699800,0,2022-06-08 14:50:00,190.740005,190.990005,189.984497,190.419998,385136.0
1654700100,0,2022-06-08 14:55:00,190.429901,190.470001,189.660003,189.925003,392925.0
1654700400,0,2022-06-08 15:00:00,189.910003,189.969894,188.712005,188.774795,506928.0
1654700700,0,2022-06-08 15:05:00,188.75,189.190002,188.460006,188.615005,373421.0
1654701000,0,2022-06-08 15:10:00,188.600006,189.199996,188.330093,189.190002,453613.0
1654701300,0,2022-06-08 15:15:00,189.229995,189.850006,189.0,189.491195,440241.0
1654701600,0,2022-06-08 15:20:00,189.479507,189.75,188.910003,189.009704,342610.0
1654701900,0,2022-06-08 15:25:00,188.979995,189.624496,188.979995,189.523193,254446.0
1654702200,0,2022-06-08 15:30:00,189.470001,189.75,189.169998,189.432006,285939.0
1654702500,0,2022-06-08 15:35:00,189.438598,189.472198,188.929992,189.199996,315174.0
1654702800,0,2022-06-08 15:40:00,189.220001,189.550003,188.199996,188.274002,412519.0
1654703100,0,2022-06-08 15:45:00,188.330001,188.819503,188.220001,188.420104,223572.0
1654703400,0,2022-06-08 15:50:00,188.429992,188.720001,188.36,188.5,244894.0
1654703700,0,2022-06-08 15:55:00,188.550003,188.599899,188.0,188.009994,347654.0
1654704000,0,2022-06-08 16:00:00,188.020095,188.558395,187.729995,188.380004,318200.0
1654704300,0,2022-06-08 16:05:00,188.4263,188.440002,187.770004,188.149993,300470.0
1654704600,0,2022-06-08 16:10:00,188.149993,188.169998,187.75,188.095001,256302.0
1654704900,0,2022-06-08 16:15:00,188.162002,188.220001,187.745697,188.11,275379.0
1654705200,0,2022-06-08 16:20:00,188.11,188.229995,187.179992,187.449996,503339.0
1654705500,0,2022-06-08 16:25:00,187.474304,187.547607,186.747695,187.282394,508254.0
1654705800,0,2022-06-08 16:30:00,187.259994,187.279403,186.210006,186.580001,429726.0
1654706100,0,2022-06-08 16:35:00,186.589996,186.634994,185.399993,185.410003,534962.0
1654706400,0,2022-06-08 16:40:00,185.399993,186.029998,185.350006,185.500106,483360.0
1654706700,0,2022-06-08 16:45:00,185.503494,186.100006,185.378402,186.009994,460732.0
1654707000,0,2022-06-08 16:50:00,185.990005,186.330001,185.899993,186.205001,329962.0
1654707300,0,2022-06-08 16:55:00,186.210006,186.690002,186.059997,186.649993,302612.0
1654707600,0,2022-06-08 17:00:00,186.639999,186.649993,186.119995,186.380996,334168.0
1654707900,0,2022-06-08 17:05:00,186.380004,186.729995,186.169998,186.619995,248577.0
1654708200,0,2022-06-08 17:10:00,186.600006,186.789993,186.350006,186.6651,297190.0
1654708500,0,2022-06-08 17:15:00,186.669998,187.179992,186.5,187.119995,351679.0
1654708800,0,2022-06-08 17:20:00,187.119995,187.320007,186.983901,187.146301,315989.0
1654709100,0,2022-06-08 17:25:00,187.139999,187.330001,186.830001,187.009994,331749.0
1654709400,0,2022-06-08 17:30:00,187.009994,187.100006,186.25,186.570007,406707.0
1654709700,0,2022-06-08 17:35:00,186.589996,186.61,185.86,185.975006,351955.0
1654710000,0,2022-06-08 17:40:00,185.970001,186.630004,185.850006,186.550003,398737.0
1654710300,0,2022-06-08 17:45:00,186.535003,186.933395,186.380004,186.786407,331174.0
1654710600,0,2022-06-08 17:50:00,186.839996,187.220001,186.410003,187.065002,314888.0
1654710900,0,2022-06-08 17:55:00,187.050201,187.399993,186.929992,187.256195,319189.0
1654711200,0,2022-06-08 18:00:00,187.289993,187.869995,187.25,187.738403,410946.0
1654711500,0,2022-06-08 18:05:00,187.770004,187.850006,187.330001,187.550506,330113.0
1654711800,0,2022-06-08 18:10:00,187.550003,187.679992,187.050003,187.289993,323233.0
1654712100,0,2022-06-08 18:15:00,187.309997,187.36,186.649993,186.830001,268840.0
1654712400,0,2022-06-08 18:20:00,186.817596,187.083999,186.630004,186.860107,224926.0
1654712700,0,2022-06-08 18:25:00,186.875,187.020004,186.050003,186.436798,294217.0
1654713000,0,2022-06-08 18:30:00,186.460006,186.779907,186.229995,186.311996,283628.0
1654713300,0,2022-06-08 18:35:00,186.279998,186.399902,185.949996,186.179992,277393.0
1654713600,0,2022-06-08 18:40:00,186.179992,186.669998,186.149993,186.529998,277870.0
1654713900,0,2022-06-08 18:45:00,186.472503,186.741104,186.369995,186.539993,244367.0
1654714200,0,2022-06-08 18:50:00,186.520401,186.649993,186.279998,186.345001,197241.0
1654714500,0,2022-06-08 18:55:00,186.359893,186.490005,186.130096,186.330001,236854.0
1654714800,0,2022-06-08 19:00:00,186.350006,186.350006,185.779998,185.960098,347163.0
1654715100,0,2022-06-08 19:05:00,185.977706,186.080001,185.479995,185.889999,418492.0
1654715400,0,2022-06-08 19:10:00,185.869995,186.419998,185.740005,186.285003,360883.0
1654715700,0,2022-06-08 19:15:00,186.279998,186.389999,185.944,186.294998,294815.0
1654716000,0,2022-06-08 19:20:00,186.309997,186.939895,186.229995,186.835006,421524.0
1654716300,0,2022-06-08 19:25:00,186.839996,187.070007,186.5,186.545394,427558.0
1654716600,0,2022-06-08 19:30:00,186.550003,187.199996,186.510101,186.960006,494329.0
1654716900,0,2022-06-08 19:35:00,186.949996,187.059997,186.669998,186.710006,349956.0
1654717200,0,2022-06-08 19:40:00,186.699996,186.759994,186.460006,186.61,373401.0
1654717500,0,2022-06-08 19:45:00,186.589996,186.630004,185.889999,186.138397,507426.0
1654717800,0,2022-06-08 19:50:00,186.139999,186.580001,185.960006,186.169998,547674.0
1654718100,0,2022-06-08 19:55:00,186.210006,186.580001,186.179992,186.479995,874441.0
1654781400,0,2022-06-09 13:30:00,186.0,187.369995,185.080001,187.065002,2150743.0
1654781700,0,2022-06-09 13:35:00,187.119995,187.419906,185.36,185.395004,737135.0
1654782000,0,2022-06-09 13:40:00,185.320007,186.080001,184.350006,185.699996,821947.0
1654782300,0,2022-06-09 13:45:00,185.699996,187.199996,185.211105,186.895004,930033.0
1654782600,0,2022-06-09 13:50:00,187.0,188.300003,186.75,187.5,1162316.0
1654782900,0,2022-06-09 13:55:00,187.5,188.210006,186.899993,187.919998,1587260.0
1654783200,0,2022-06-09 14:00:00,188.0,188.009994,186.770004,187.139999,728685.0
1654783500,0,2022-06-09 14:05:00,187.089004,187.246002,186.449996,186.550399,600286.0
1654783800,0,2022-06-09 14:10:00,186.585006,187.600006,186.029998,187.600006,715840.0
1654784100,0,2022-06-09 14:15:00,187.619995,188.322799,187.25,187.432205,810703.0
1654784400,0,2022-06-09 14:20:00,187.5,187.919296,187.320007,187.669998,372526.0
1654784700,0,2022-06-09 14:25:00,187.690002,188.839996,187.520004,188.759994,661281.0
1654785000,0,2022-06-09 14:30:00,188.850006,189.330001,188.130004,188.720001,882023.0
1654785300,0,2022-06-09 14:35:00,188.710006,189.229995,188.529998,189.11,568974.0
1654785600,0,2022-06-09 14:40:00,189.089996,189.160003,188.183105,188.509994,482073.0
1654785900,0,2022-06-09 14:45:00,188.449996,188.479598,187.61,187.919998,418450.0
1654786200,0,2022-06-09 14:50:00,187.899993,187.899993,186.809997,186.820007,450806.0
1654786500,0,2022-06-09 14:55:00,186.809997,187.490005,186.619995,186.949996,392903.0
1654786800,0,2022-06-09 15:00:00,186.979995,187.190002,186.160003,186.467605,425875.0
1654787100,0,2022-06-09 15:05:00,186.479995,186.539901,185.729995,186.169998,411069.0
1654787400,0,2022-06-09 15:10:00,186.164993,186.479995,185.850006,186.11,361415.0
1654787700,0,2022-06-09 15:15:00,186.100006,186.199996,185.149993,185.320007,442417.0
1654788000,0,2022-06-09 15:20:00,185.350006,186.042297,185.309997,185.990005,375183.0
1654788300,0,2022-06-09 15:25:00,185.979995,186.220001,185.539993,185.539993,282937.0
1654788600,0,2022-06-09 15:30:00,185.550003,186.199996,185.36,186.020004,401505.0
1654788900,0,2022-06-09 15:35:00,186.050003,186.550003,186.0,186.189697,277782.0
1654789200,0,2022-06-09 15:40:00,186.190002,187.070007,186.169998,186.679992,393086.0
1654789500,0,2022-06-09 15:45:00,186.669998,186.800003,185.664993,185.809997,358469.0
1654789800,0,2022-06-09 15:50:00,185.839904,186.255004,185.430099,186.199996,293170.0
1654790100,0,2022-06-09 15:55:00,186.255004,186.630004,186.063705,186.549606,296875.0
1654790400,0,2022-06-09 16:00:00,186.520004,186.880004,186.210006,186.279998,353867.0
1654790700,0,2022-06-09 16:05:00,186.280899,186.354995,185.880004,186.050003,303942.0
1654791000,0,2022-06-09 16:10:00,186.020004,186.139999,185.520004,185.875,254832.0
1654791300,0,2022-06-09 16:15:00,185.839904,185.971801,185.639999,185.899993,201703.0
1654791600,0,2022-06-09 16:20:00,185.919998,186.080001,185.729995,185.794998,236675.0
1654791900,0,2022-06-09 16:25:00,185.779998,186.283706,185.741699,186.154205,222943.0
1654792200,0,2022-06-09 16:30:00,186.119995,186.429992,185.750106,186.235702,261497.0
1654792500,0,2022-06-09 16:35:00,186.25,186.550003,186.068603,186.250106,331840.0
1654792800,0,2022-06-09 16:40:00,186.289993,186.679901,186.119995,186.5419,230153.0
1654793100,0,2022-06-09 16:45:00,186.559997,186.660003,186.279998,186.449996,238702.0
1654793400,0,2022-06-09 16:50:00,186.470001,186.899993,185.910003,185.930099,369012.0
1654793700,0,2022-06-09 16:55:00,185.960006,186.800003,185.789993,186.600006,360927.0
1654794000,0,2022-06-09 17:00:00,186.690002,186.856292,186.350006,186.460006,307158.0
1654794300,0,2022-06-09 17:05:00,186.442901,186.880004,186.419998,186.520004,297188.0
1654794600,0,2022-06-09 17:10:00,186.529998,187.079299,186.449996,186.625,308784.0
1654794900,0,2022-06-09 17:15:00,186.630004,186.679992,186.220092,186.479995,244313.0
1654795200,0,2022-06-09 17:20:00,186.470001,186.589996,186.009994,186.089996,163403.0
1654795500,0,2022-06-09 17:25:00,186.080001,186.300003,185.729995,185.875396,255427.0
1654795800,0,2022-06-09 17:30:00,185.850006,185.850006,185.220001,185.450103,354859.0
1654796100,0,2022-06-09 17:35:00,185.464996,185.464996,185.009994,185.175003,301994.0
1654796400,0,2022-06-09 17:40:00,185.190002,185.25,184.350006,184.470001,380853.0
1654796700,0,2022-06-09 17:45:00,184.456893,184.949996,184.279998,184.850006,445186.0
1654797000,0,2022-06-09 17:50:00,184.850006,185.089996,184.75,184.990005,295933.0
1654797300,0,2022-06-09 17:55:00,184.970001,185.399993,184.897506,185.320007,227448.0
1654797600,0,2022-06-09 18:00:00,185.304306,185.449905,185.0,185.0858,333783.0
1654797900,0,2022-06-09 18:05:00,185.059997,185.389999,184.830001,185.270996,239664.0
1654798200,0,2022-06-09 18:10:00,185.276901,185.587295,184.850006,185.460006,299606.0
1654798500,0,2022-06-09 18:15:00,185.440002,185.579895,185.240005,185.404998,195294.0
1654798800,0,2022-06-09 18:20:00,185.449996,185.659606,184.720001,184.875,300619.0
1654799100,0,2022-06-09 18:25:00,184.850006,185.415298,184.639999,185.210006,306752.0
1654799400,0,2022-06-09 18:30:00,185.240005,185.271194,184.660003,184.703201,270075.0
1654799700,0,2022-06-09 18:35:00,184.699996,184.910003,184.490005,184.61,233368.0
1654800000,0,2022-06-09 18:40:00,184.61,184.720001,184.320007,184.440002,257171.0
1654800300,0,2022-06-09 18:45:00,184.410003,184.75,184.330001,184.453598,326591.0
1654800600,0,2022-06-09 18:50:00,184.440002,184.632995,183.899993,184.060195,489853.0
1654800900,0,2022-06-09 18:55:00,184.039993,184.160003,183.309997,183.36,491555.0
1654801200,0,2022-06-09 19:00:00,183.339996,183.475006,182.740005,182.872497,496668.0
1654801500,0,2022-06-09 19:05:00,182.839401,183.078994,182.369995,182.789993,642258.0
1654801800,0,2022-06-09 19:10:00,182.779998,182.959899,182.430099,182.479995,410367.0
1654802100,0,2022-06-09 19:15:00,182.472,183.179992,182.440002,182.959899,576669.0
1654802400,0,2022-06-09 19:20:00,182.940002,183.119995,182.630004,182.960006,339815.0
1654802700,0,2022-06-09 19:25:00,182.960006,182.990005,181.960006,182.080001,556202.0
1654803000,0,2022-06-09 19:30:00,182.089996,182.330001,181.759994,181.801101,516434.0
1654803300,0,2022-06-09 19:35:00,181.779998,182.289993,181.690002,182.039993,621863.0
1654803600,0,2022-06-09 19:40:00,182.029998,182.141403,181.449996,181.509994,596321.0
1654803900,0,2022-06-09 19:45:00,181.509994,181.659896,181.054992,181.427001,655692.0
1654804200,0,2022-06-09 19:50:00,181.380004,181.889999,181.0,181.554992,852041.0
1654804500,0,2022-06-09 19:55:00,181.580001,181.800003,180.410003,180.429992,1388034.0
1654867800,0,2022-06-10 13:30:00,176.0,176.559997,172.520004,173.214996,3337407.0
1654868100,0,2022-06-10 13:35:00,173.270004,175.589996,172.880004,174.785003,1262326.0
1654868400,0,2022-06-10 13:40:00,174.809997,176.689895,174.539993,176.555999,829716.0
1654868700,0,2022-06-10 13:45:00,176.589996,176.970001,175.020004,175.750595,983112.0
1654869000,0,2022-06-10 13:50:00,175.720001,176.419998,174.179992,174.450103,756533.0
1654869300,0,2022-06-10 13:55:00,174.542297,174.580001,173.240005,173.760101,835825.0
1654869600,0,2022-06-10 14:00:00,173.740005,173.740005,171.9001,172.240005,1065376.0
1654869900,0,2022-06-10 14:05:00,172.240005,172.660003,171.164993,171.169998,795046.0
1654870200,0,2022-06-10 14:10:00,171.169998,171.570007,170.179992,171.380004,1152610.0
1654870500,0,2022-06-10 14:15:00,171.36,171.929992,170.940002,171.179992,674637.0
1654870800,0,2022-06-10 14:20:00,171.149993,171.570007,170.550003,171.036804,609911.0
1654871100,0,2022-06-10 14:25:00,171.059997,171.899902,170.839996,171.230606,615948.0
1654871400,0,2022-06-10 14:30:00,171.213394,172.279998,170.970703,171.809997,686607.0
1654871700,0,2022-06-10 14:35:00,171.815002,172.210006,170.979995,171.785003,922473.0
1654872000,0,2022-06-10 14:40:00,171.751907,171.929901,170.729995,171.330001,558270.0
1654872300,0,2022-06-10 14:45:00,171.330001,171.550003,170.835006,171.060104,350274.0
1654872600,0,2022-06-10 14:50:00,171.059997,172.029998,171.035003,171.210006,475874.0
1654872900,0,2022-06-10 14:55:00,171.210006,171.298294,170.050003,170.100006,667154.0
1654873200,0,2022-06-10 15:00:00,170.139999,170.550003,169.850006,170.289993,729069.0
1654873500,0,2022-06-10 15:05:00,170.279998,170.300003,169.679992,169.880004,493204.0
1654873800,0,2022-06-10 15:10:00,169.830001,169.940002,169.210006,169.419998,552582.0
1654874100,0,2022-06-10 15:15:00,169.386093,169.889999,168.929992,169.838302,534487.0
1654874400,0,2022-06-10 15:20:00,169.850006,170.009994,169.339996,169.380004,462142.0
1654874700,0,2022-06-10 15:25:00,169.380004,169.382705,168.830001,169.070007,687609.0
1654875000,0,2022-06-10 15:30:00,169.100601,169.36,168.809997,169.179992,480276.0
1654875300,0,2022-06-10 15:35:00,169.199996,169.289993,168.690002,169.190002,493762.0
1654875600,0,2022-06-10 15:40:00,169.175003,170.169998,168.990005,170.059997,425322.0
1654875900,0,2022-06-10 15:45:00,170.059997,170.449996,169.589996,169.669906,478016.0
1654876200,0,2022-06-10 15:50:00,169.649993,170.048004,169.559997,169.869995,295946.0
1654876500,0,2022-06-10 15:55:00,169.869995,170.949996,169.770004,170.630004,428868.0
1654876800,0,2022-06-10 16:00:00,170.619995,170.991897,170.429992,170.570007,355830.0
1654877100,0,2022-06-10 16:05:00,170.544998,171.054992,170.339996,170.524993,418801.0
1654877400,0,2022-06-10 16:10:00,170.5,170.550003,169.720794,170.0,336022.0
1654877700,0,2022-06-10 16:15:00,169.977706,170.25,169.75,170.029998,269099.0
1654878000,0,2022-06-10 16:20:00,170.020004,170.300003,169.75,169.949996,313050.0
1654878300,0,2022-06-10 16:25:00,169.940002,170.214996,169.720001,170.179702,293640.0
1654878600,0,2022-06-10 16:30:00,170.219497,170.850006,170.140502,170.380004,395326.0
1654878900,0,2022-06-10 16:35:00,170.345001,170.779998,170.229995,170.751602,293694.0
1654879200,0,2022-06-10 16:40:00,170.755004,171.199996,170.652496,170.868606,391452.0
1654879500,0,2022-06-10 16:45:00,170.899993,170.958099,170.300094,170.404998,338613.0
1654879800,0,2022-06-10 16:50:00,170.380004,170.389999,169.980102,170.139999,308201.0
1654880100,0,2022-06-10 16:55:00,170.159194,170.589996,170.0,170.516799,360537.0
1654880400,0,2022-06-10 17:00:00,170.520004,170.720001,170.229995,170.630096,238968.0
1654880700,0,2022-06-10 17:05:00,170.634094,170.769607,170.240005,170.61,214759.0
1654881000,0,2022-06-10 17:10:00,170.61,170.729995,170.220001,170.539993,227510.0
1654881300,0,2022-06-10 17:15:00,170.524993,171.154998,170.460006,171.104995,309330.0
1654881600,0,2022-06-10 17:20:00,171.130294,171.139999,170.729995,170.869995,266262.0
1654881900,0,2022-06-10 17:25:00,170.830001,171.339996,170.756393,171.220001,272704.0
1654882200,0,2022-06-10 17:30:00,171.229995,171.240005,170.419998,170.600006,332849.0
1654882500,0,2022-06-10 17:35:00,170.660003,171.467498,170.645004,171.314697,410518.0
1654882800,0,2022-06-10 17:40:00,171.310104,171.660003,171.11,171.470001,383364.0
1654883100,0,2022-06-10 17:45:00,171.486999,172.339996,171.279998,172.230102,463368.0
1654883400,0,2022-06-10 17:50:00,172.230102,172.5,171.649993,171.710006,392384.0
1654883700,0,2022-06-10 17:55:00,171.710006,171.779907,171.350006,171.430099,290724.0
1654884000,0,2022-06-10 18:00:00,171.490005,171.565002,170.869995,170.919998,305752.0
1654884300,0,2022-06-10 18:05:00,170.929092,171.25,170.889999,171.012405,253732.0
1654884600,0,2022-06-10 18:10:00,170.992904,171.169998,170.830001,170.917404,243736.0
1654884900,0,2022-06-10 18:15:00,170.919998,171.450393,170.662399,171.25,337560.0
1654885200,0,2022-06-10 18:20:00,171.240005,171.660003,171.240005,171.513305,321633.0
1654885500,0,2022-06-10 18:25:00,171.520004,171.589996,170.75,170.959899,369449.0
1654885800,0,2022-06-10 18:30:00,170.970001,171.740005,170.955001,171.470001,368850.0
1654886100,0,2022-06-10 18:35:00,171.460006,171.460403,170.990005,171.029998,337276.0
1654886400,0,2022-06-10 18:40:00,170.979995,171.113906,170.550003,170.869995,333924.0
1654886700,0,2022-06-10 18:45:00,170.839996,171.343704,170.675003,171.343704,339657.0
1654887000,0,2022-06-10 18:50:00,171.324996,171.36,170.920104,171.276092,276005.0
1654887300,0,2022-06-10 18:55:00,171.272399,172.070007,171.119995,171.710006,440710.0
1654887600,0,2022-06-10 19:00:00,171.729904,172.080001,170.910003,171.039993,510952.0
1654887900,0,2022-06-10 19:05:00,171.029998,171.039993,170.539993,170.710006,424428.0
1654888200,0,2022-06-10 19:10:00,170.740005,171.369995,170.649993,171.217605,342042.0
1654888500,0,2022-06-10 19:15:00,171.229995,171.873199,171.11,171.839996,412002.0
1654888800,0,2022-06-10 19:20:00,171.839996,171.869995,170.899993,171.690002,568790.0
1654889100,0,2022-06-10 19:25:00,171.729995,172.380004,171.630004,171.856903,592388.0
1654889400,0,2022-06-10 19:30:00,171.830001,171.839996,171.080093,171.292999,515820.0
1654889700,0,2022-06-10 19:35:00,171.259994,171.86,171.130004,171.270004,542061.0
1654890000,0,2022-06-10 19:40:00,171.264999,171.419998,170.490005,170.699996,657965.0
1654890300,0,2022-06-10 19:45:00,170.699996,170.789993,169.699996,169.702102,1003656.0
1654890600,0,2022-06-10 19:50:00,169.720001,170.190002,169.5,170.033996,1078351.0
1654890900,0,2022-06-10 19:55:00,170.009994,170.279998,169.580001,169.729995,1735358.0
1655127000,0,2022-06-13 13:30:00,161.25,163.119995,160.990005,162.369995,4320588.0
1655127300,0,2022-06-13 13:35:00,162.460006,163.11,161.282501,161.307098,1329542.0
1655127600,0,2022-06-13 13:40:00,161.304992,162.089996,160.429992,161.760101,1385359.0
1655127900,0,2022-06-13 13:45:00,161.800003,162.600006,160.699996,160.759994,962607.0
1655128200,0,2022-06-13 13:50:00,160.770004,161.600006,160.279998,160.281692,929409.0
1655128500,0,2022-06-13 13:55:00,160.279998,161.046005,159.61,159.815002,1060549.0
1655128800,0,2022-06-13 14:00:00,159.75,160.990005,159.6165,160.420104,851200.0
1655129100,0,2022-06-13 14:05:00,160.460006,161.369995,160.0,160.220001,874084.0
1655129400,0,2022-06-13 14:10:00,160.175003,160.410003,159.059997,159.429901,955006.0
1655129700,0,2022-06-13 14:15:00,159.419998,159.479995,158.600006,158.699996,1046019.0
1655130000,0,2022-06-13 14:20:00,158.675003,159.149993,157.899993,157.960006,1091735.0
1655130300,0,2022-06-13 14:25:00,157.940002,158.440002,157.929992,158.320007,699442.0
1655130600,0,2022-06-13 14:30:00,158.294998,158.926406,157.801605,158.600006,888903.0
1655130900,0,2022-06-13 14:35:00,158.580001,159.179992,158.100006,158.139999,852929.0
1655131200,0,2022-06-13 14:40:00,158.130004,158.289993,157.050003,157.190002,1053345.0
1655131500,0,2022-06-13 14:45:00,157.179992,157.892395,157.179992,157.639999,733667.0
1655131800,0,2022-06-13 14:50:00,157.654998,157.990005,157.25,157.470001,765764.0
1655132100,0,2022-06-13 14:55:00,157.429992,157.949996,157.320007,157.639999,509322.0
1655132400,0,2022-06-13 15:00:00,157.630004,157.654998,156.75,156.949996,912023.0
1655132700,0,2022-06-13 15:05:00,156.979995,157.179595,156.710006,157.11,759055.0
1655133000,0,2022-06-13 15:10:00,157.074203,157.658798,156.600006,157.339996,706345.0
1655133300,0,2022-06-13 15:15:00,157.300003,158.190002,157.214996,158.015594,673598.0
1655133600,0,2022-06-13 15:20:00,158.009994,158.490005,157.839996,158.440093,593321.0
1655133900,0,2022-06-13 15:25:00,158.470001,158.740005,157.529998,157.740005,586542.0
1655134200,0,2022-06-13 15:30:00,157.740005,158.330001,157.679992,158.119995,525647.0
1655134500,0,2022-06-13 15:35:00,158.119995,158.929901,158.11,158.860107,531259.0
1655134800,0,2022-06-13 15:40:00,158.910003,159.300003,158.369995,158.740005,644017.0
1655135100,0,2022-06-13 15:45:00,158.744995,158.879898,158.130004,158.740005,426252.0
1655135400,0,2022-06-13 15:50:00,158.699996,158.942993,158.147598,158.2276,490447.0
1655135700,0,2022-06-13 15:55:00,158.289993,158.720001,158.160003,158.626602,332318.0
1655136000,0,2022-06-13 16:00:00,158.619995,159.179992,158.190002,158.630004,551780.0
1655136300,0,2022-06-13 16:05:00,158.589996,159.309997,158.229995,158.639999,539616.0
1655136600,0,2022-06-13 16:10:00,158.619995,159.630004,158.470001,159.070007,539217.0
1655136900,0,2022-06-13 16:15:00,159.11,159.380004,158.600006,158.850006,359638.0
1655137200,0,2022-06-13 16:20:00,158.889999,159.479995,158.834396,159.11,459253.0
1655137500,0,2022-06-13 16:25:00,159.114196,159.779998,159.080001,159.709396,480052.0
1655137800,0,2022-06-13 16:30:00,159.699996,160.689498,159.520004,160.470001,710534.0
1655138100,0,2022-06-13 16:35:00,160.460006,161.550003,160.4393,161.36,717217.0
1655138400,0,2022-06-13 16:40:00,161.36,161.460006,160.660003,160.789993,556757.0
1655138700,0,2022-06-13 16:45:00,160.789993,161.169998,160.380004,160.619995,459664.0
1655139000,0,2022-06-13 16:50:00,160.559997,160.710006,159.690002,159.690002,502720.0
1655139300,0,2022-06-13 16:55:00,159.710006,159.880004,158.970001,159.058898,583021.0
1655139600,0,2022-06-13 17:00:00,159.080001,159.100006,158.550003,158.669998,546898.0
1655139900,0,2022-06-13 17:05:00,158.660003,159.080001,158.600006,159.060104,363518.0
1655140200,0,2022-06-13 17:10:00,159.070007,159.0858,158.639999,158.9505,318486.0
1655140500,0,2022-06-13 17:15:00,158.925003,159.078292,158.669998,158.919998,344903.0
1655140800,0,2022-06-13 17:20:00,158.929992,159.179992,158.690002,159.115005,458097.0
1655141100,0,2022-06-13 17:25:00,159.129898,159.350006,158.559997,158.868606,430725.0
1655141400,0,2022-06-13 17:30:00,158.889999,159.096694,158.600006,158.699996,380460.0
1655141700,0,2022-06-13 17:35:00,158.679992,159.440002,158.580001,159.369903,384938.0
1655142000,0,2022-06-13 17:40:00,159.371994,159.960006,159.160095,159.910003,497915.0
1655142300,0,2022-06-13 17:45:00,159.929992,160.049606,159.720092,159.979904,424488.0
1655142600,0,2022-06-13 17:50:00,159.949996,160.070007,159.660003,159.820007,432055.0
1655142900,0,2022-06-13 17:55:00,159.819305,160.130004,159.729995,159.990005,414050.0
1655143200,0,2022-06-13 18:00:00,159.979995,160.009994,159.380004,159.380004,388998.0
1655143500,0,2022-06-13 18:05:00,159.384994,159.489898,158.960006,159.0,375964.0
1655143800,0,2022-06-13 18:10:00,159.009994,159.073898,158.660003,158.729995,380258.0
1655144100,0,2022-06-13 18:15:00,158.699996,159.0,158.589996,158.970001,512687.0
1655144400,0,2022-06-13 18:20:00,158.979995,159.210906,158.570007,158.630004,443623.0
1655144700,0,2022-06-13 18:25:00,158.649993,158.949996,158.580001,158.600006,311332.0
1655145000,0,2022-06-13 18:30:00,158.559997,158.669998,157.899993,158.199996,591248.0
1655145300,0,2022-06-13 18:35:00,158.220001,158.929992,158.149993,158.485,574730.0
1655145600,0,2022-06-13 18:40:00,158.470001,159.070007,158.360992,158.660003,589516.0
1655145900,0,2022-06-13 18:45:00,158.659896,158.919998,158.410003,158.670104,448439.0
1655146200,0,2022-06-13 18:50:00,158.669998,158.699996,158.130004,158.276596,425413.0
1655146500,0,2022-06-13 18:55:00,158.259994,158.259994,157.800003,157.809997,573536.0
1655146800,0,2022-06-13 19:00:00,157.839996,158.36,157.630004,158.169998,681110.0
1655147100,0,2022-06-13 19:05:00,158.139999,158.570007,157.705001,157.755004,550203.0
1655147400,0,2022-06-13 19:10:00,157.770004,157.869995,157.319198,157.449996,571397.0
1655147700,0,2022-06-13 19:15:00,157.419998,158.960006,157.080093,157.369995,1188807.0
1655148000,0,2022-06-13 19:20:00,157.369995,157.820007,157.009994,157.089996,665783.0
1655148300,0,2022-06-13 19:25:00,157.080001,157.270004,156.720001,156.771194,637170.0
1655148600,0,2022-06-13 19:30:00,156.779907,157.0,156.529998,156.757507,824494.0
1655148900,0,2022-06-13 19:35:00,156.789993,157.195007,156.520004,156.580001,935603.0
1655149200,0,2022-06-13 19:40:00,156.600006,157.050003,156.449996,156.75,804837.0
1655149500,0,2022-06-13 19:45:00,156.740005,157.350006,156.710006,156.800003,829343.0
1655149800,0,2022-06-13 19:50:00,156.800003,156.940002,156.059997,156.729995,1583993.0
1655150100,0,2022-06-13 19:55:00,156.729995,157.089996,156.259994,156.449996,1958455.0
1655213400,0,2022-06-14 13:30:00,157.309997,159.179992,157.179992,157.369995,2035350.0
1655213700,0,2022-06-14 13:35:00,157.470001,157.550003,156.36,156.428604,885561.0
1655214000,0,2022-06-14 13:40:00,156.399993,156.410003,154.759994,154.800003,1277238.0
1655214300,0,2022-06-14 13:45:00,154.789993,155.830001,154.670104,155.074996,1005128.0
1655214600,0,2022-06-14 13:50:00,155.074996,156.699493,154.119995,156.690002,994566.0
1655214900,0,2022-06-14 13:55:00,156.699996,157.788696,155.878692,157.630004,1003466.0
1655215200,0,2022-06-14 14:00:00,157.660003,158.25,157.260101,157.36,984810.0
1655215500,0,2022-06-14 14:05:00,157.345001,157.749893,156.070007,156.36,813952.0
1655215800,0,2022-06-14 14:10:00,156.335006,156.570007,155.380004,155.779998,617550.0
1655216100,0,2022-06-14 14:15:00,155.75,156.210205,155.309997,155.530899,472281.0
1655216400,0,2022-06-14 14:20:00,155.529998,156.175003,155.0,155.759902,627310.0
1655216700,0,2022-06-14 14:25:00,155.660003,156.125,155.330093,155.660003,426717.0
1655217000,0,2022-06-14 14:30:00,155.695007,156.389999,155.199996,155.957,571572.0
1655217300,0,2022-06-14 14:35:00,155.960006,157.020004,155.850006,156.794998,614190.0
1655217600,0,2022-06-14 14:40:00,156.759994,157.050003,155.710006,155.940002,628436.0
1655217900,0,2022-06-14 14:45:00,155.940002,158.070007,155.720001,158.009994,826202.0
1655218200,0,2022-06-14 14:50:00,158.009704,158.289993,157.449996,157.449996,803467.0
1655218500,0,2022-06-14 14:55:00,157.470001,157.830001,157.009994,157.159896,437404.0
1655218800,0,2022-06-14 15:00:00,157.119995,157.899993,157.009994,157.320007,524075.0
1655219100,0,2022-06-14 15:05:00,157.350006,157.36,156.440002,156.660003,435371.0
1655219400,0,2022-06-14 15:10:00,156.639999,156.949905,156.529998,156.779998,552600.0
1655219700,0,2022-06-14 15:15:00,156.789993,157.172195,156.369995,157.161605,537574.0
1655220000,0,2022-06-14 15:20:00,157.160797,158.020004,156.86,157.960006,563297.0
1655220300,0,2022-06-14 15:25:00,157.960006,158.369995,157.75,157.869995,563789.0
1655220600,0,2022-06-14 15:30:00,157.850006,158.6734,157.306396,158.589996,551807.0
1655220900,0,2022-06-14 15:35:00,158.600006,158.8199,157.979995,158.169998,581438.0
1655221200,0,2022-06-14 15:40:00,158.199996,158.86,157.985198,158.670104,537254.0
1655221500,0,2022-06-14 15:45:00,158.679992,159.25,158.449996,158.744995,658069.0
1655221800,0,2022-06-14 15:50:00,158.744995,158.979995,158.160003,158.830001,462575.0
1655222100,0,2022-06-14 15:55:00,158.835006,159.330001,158.800003,159.054992,417191.0
1655222400,0,2022-06-14 16:00:00,159.070007,159.089996,158.190002,158.25,458186.0
1655222700,0,2022-06-14 16:05:00,158.210006,158.25,157.800003,157.970001,413106.0
1655223000,0,2022-06-14 16:10:00,157.970001,158.199996,157.619995,157.684799,402876.0
1655223300,0,2022-06-14 16:15:00,157.679992,158.229904,157.449996,158.099792,526079.0
1655223600,0,2022-06-14 16:20:00,158.11,158.25,157.589996,157.779998,440427.0
1655223900,0,2022-06-14 16:25:00,157.789993,157.880004,157.5,157.673995,224651.0
1655224200,0,2022-06-14 16:30:00,157.720001,157.929992,157.429992,157.667404,424950.0
1655224500,0,2022-06-14 16:35:00,157.660003,157.699996,157.169998,157.429992,423427.0
1655224800,0,2022-06-14 16:40:00,157.440002,157.800003,157.306503,157.600006,344138.0
1655225100,0,2022-06-14 16:45:00,157.589996,157.964996,157.5,157.964996,330975.0
1655225400,0,2022-06-14 16:50:00,157.979995,157.979995,157.479995,157.869903,304376.0
1655225700,0,2022-06-14 16:55:00,157.858093,158.119995,157.720001,157.940002,325177.0
1655226000,0,2022-06-14 17:00:00,157.919998,158.25,157.75,158.080001,351800.0
1655226300,0,2022-06-14 17:05:00,158.085006,158.86,157.850006,158.690002,487089.0
1655226600,0,2022-06-14 17:10:00,158.729995,159.029998,158.5,158.917999,446111.0
1655226900,0,2022-06-14 17:15:00,158.919998,160.009994,158.869995,159.889999,819319.0
1655227200,0,2022-06-14 17:20:00,159.869995,160.660003,159.770004,160.389999,764584.0
1655227500,0,2022-06-14 17:25:00,160.380905,160.380905,159.800003,159.940002,461316.0
1655227800,0,2022-06-14 17:30:00,159.899993,160.050003,159.210006,159.300094,533950.0
1655228100,0,2022-06-14 17:35:00,159.300003,159.439895,158.789993,158.889999,411582.0
1655228400,0,2022-06-14 17:40:00,158.858993,158.919998,158.224502,158.369995,444186.0
1655228700,0,2022-06-14 17:45:00,158.399993,158.600006,157.940002,158.139999,391509.0
1655229000,0,2022-06-14 17:50:00,158.160003,158.350006,158.080001,158.161697,285433.0
1655229300,0,2022-06-14 17:55:00,158.139999,158.339996,157.970001,158.181793,293700.0
1655229600,0,2022-06-14 18:00:00,158.160003,158.550003,158.020095,158.199996,409345.0
1655229900,0,2022-06-14 18:05:00,158.154998,158.600006,158.039993,158.335006,291778.0
1655230200,0,2022-06-14 18:10:00,158.320007,158.328399,157.710006,158.024993,428007.0
1655230500,0,2022-06-14 18:15:00,158.029998,158.509994,157.9897,158.479995,303661.0
1655230800,0,2022-06-14 18:20:00,158.5,158.809906,158.399505,158.485,422763.0
1655231100,0,2022-06-14 18:25:00,158.460006,158.869995,158.339996,158.789993,315132.0
1655231400,0,2022-06-14 18:30:00,158.788497,158.789993,158.119995,158.565002,389265.0
1655231700,0,2022-06-14 18:35:00,158.589996,158.999893,158.5,158.690002,300194.0
1655232000,0,2022-06-14 18:40:00,158.688995,158.720001,158.139999,158.25,290602.0
1655232300,0,2022-06-14 18:45:00,158.210006,158.559997,157.630004,157.720001,462155.0
1655232600,0,2022-06-14 18:50:00,157.705001,158.020004,157.580001,157.789993,427015.0
1655232900,0,2022-06-14 18:55:00,157.779998,158.020004,157.639999,157.649993,348152.0
1655233200,0,2022-06-14 19:00:00,157.660003,157.739898,157.350006,157.360305,516792.0
1655233500,0,2022-06-14 19:05:00,157.369995,157.380004,156.570007,156.570007,451546.0
1655233800,0,2022-06-14 19:10:00,156.580001,157.039993,156.160003,156.179901,639926.0
1655234100,0,2022-06-14 19:15:00,156.167007,156.369995,155.960006,156.100006,450270.0
1655234400,0,2022-06-14 19:20:00,156.11,156.519699,156.039993,156.175598,593052.0
1655234700,0,2022-06-14 19:25:00,156.190002,157.490005,156.160003,157.399993,661664.0
1655235000,0,2022-06-14 19:30:00,157.388702,158.029998,157.339996,157.645004,748173.0
1655235300,0,2022-06-14 19:35:00,157.660003,158.669998,157.630004,158.330001,789551.0
1655235600,0,2022-06-14 19:40:00,158.335006,159.0,158.050003,158.120407,810734.0
1655235900,0,2022-06-14 19:45:00,158.11,158.889999,157.864898,158.660003,789601.0
1655236200,0,2022-06-14 19:50:00,158.699996,158.850006,157.940002,158.220001,794170.0
1655236500,0,2022-06-14 19:55:00,158.169998,158.440002,157.990005,158.440002,1176351.0
1655299800,0,2022-06-15 13:30:00,160.679901,162.660003,160.600006,162.619995,2259999.0
1655300100,0,2022-06-15 13:35:00,162.585006,163.009994,161.050003,161.529998,1435741.0
1655300400,0,2022-06-15 13:40:00,161.493194,163.470001,161.493194,162.729995,1211934.0
1655300700,0,2022-06-15 13:45:00,162.699996,163.130004,161.630004,162.070007,1097195.0
1655301000,0,2022-06-15 13:50:00,162.100006,162.619995,161.369995,161.419998,760164.0
1655301300,0,2022-06-15 13:55:00,161.404998,162.184997,161.169998,161.490005,689807.0
1655301600,0,2022-06-15 14:00:00,161.4001,162.899902,161.160003,162.770004,767522.0
1655301900,0,2022-06-15 14:05:00,162.75,163.86,162.639999,163.289993,962714.0
1655302200,0,2022-06-15 14:10:00,163.309997,163.529998,162.699996,162.870101,703889.0
1655302500,0,2022-06-15 14:15:00,162.880004,163.119903,161.845001,162.160003,697335.0
1655302800,0,2022-06-15 14:20:00,162.139999,162.440002,161.597702,162.3087,600598.0
1655303100,0,2022-06-15 14:25:00,162.300003,162.399993,161.860504,162.089996,480272.0
1655303400,0,2022-06-15 14:30:00,162.059997,162.179992,160.589996,161.099899,880509.0
1655303700,0,2022-06-15 14:35:00,161.100006,161.210006,160.570495,160.880004,436746.0
1655304000,0,2022-06-15 14:40:00,160.850006,161.440002,160.649993,161.059997,473972.0
1655304300,0,2022-06-15 14:45:00,161.059997,162.100006,160.742401,161.929992,639947.0
1655304600,0,2022-06-15 14:50:00,161.889999,162.035003,161.100006,161.339492,533912.0
1655304900,0,2022-06-15 14:55:00,161.320007,162.279998,161.289993,162.085006,520584.0
1655305200,0,2022-06-15 15:00:00,162.100006,162.61,162.060104,162.375,608572.0
1655305500,0,2022-06-15 15:05:00,162.369995,162.529998,162.070007,162.198104,432103.0
1655305800,0,2022-06-15 15:10:00,162.210006,162.679992,161.980102,162.490005,430019.0
1655306100,0,2022-06-15 15:15:00,162.503204,163.080001,162.320098,162.835006,564946.0
1655306400,0,2022-06-15 15:20:00,162.820007,162.8703,161.910095,162.259994,658694.0
1655306700,0,2022-06-15 15:25:00,162.279998,162.36,161.75,161.86,580023.0
1655307000,0,2022-06-15 15:30:00,161.899993,162.009994,161.460006,161.639999,510945.0
1655307300,0,2022-06-15 15:35:00,161.619995,162.589996,161.570007,162.329803,610591.0
1655307600,0,2022-06-15 15:40:00,162.324996,162.559997,162.119995,162.399993,385316.0
1655307900,0,2022-06-15 15:45:00,162.395004,162.699996,162.249603,162.339996,317733.0
1655308200,0,2022-06-15 15:50:00,162.300094,162.5,162.059997,162.373092,351472.0
1655308500,0,2022-06-15 15:55:00,162.380004,162.800003,162.300003,162.729995,338031.0
1655308800,0,2022-06-15 16:00:00,162.75,163.149993,162.619995,163.046096,381285.0
1655309100,0,2022-06-15 16:05:00,163.070007,163.169998,162.809997,162.990005,325952.0
1655309400,0,2022-06-15 16:10:00,162.979995,163.298995,162.930099,163.240005,309179.0
1655309700,0,2022-06-15 16:15:00,163.240005,163.369995,162.919998,163.059906,340528.0
1655310000,0,2022-06-15 16:20:00,163.059997,163.207595,162.950103,163.179992,265865.0
1655310300,0,2022-06-15 16:25:00,163.160003,163.220001,162.869995,163.11,287006.0
1655310600,0,2022-06-15 16:30:00,163.100006,163.220001,162.662002,162.662002,336421.0
1655310900,0,2022-06-15 16:35:00,162.669998,162.869995,162.5,162.634994,349675.0
1655311200,0,2022-06-15 16:40:00,162.619995,162.75,162.470504,162.669998,287002.0
1655311500,0,2022-06-15 16:45:00,162.675003,162.770004,162.470001,162.639999,285934.0
1655311800,0,2022-06-15 16:50:00,162.630004,162.669998,162.11,162.139999,384087.0
1655312100,0,2022-06-15 16:55:00,162.139999,162.139999,161.779998,161.905899,480000.0
1655312400,0,2022-06-15 17:00:00,161.929992,162.279998,161.800003,162.171997,327072.0
1655312700,0,2022-06-15 17:05:00,162.190002,162.320007,162.068496,162.195007,224939.0
1655313000,0,2022-06-15 17:10:00,162.199996,162.740005,162.119995,162.649993,339967.0
1655313300,0,2022-06-15 17:15:00,162.630004,162.850006,162.550003,162.779998,295870.0
1655313600,0,2022-06-15 17:20:00,162.780105,163.158096,162.735,163.029998,276656.0
1655313900,0,2022-06-15 17:25:00,163.0307,163.240005,162.970001,163.020004,317843.0
1655314200,0,2022-06-15 17:30:00,163.014999,163.199996,162.839996,162.990005,303256.0
1655314500,0,2022-06-15 17:35:00,162.990005,163.189895,162.839996,163.124206,243780.0
1655314800,0,2022-06-15 17:40:00,163.119995,163.220001,163.009994,163.059997,229705.0
1655315100,0,2022-06-15 17:45:00,163.039993,163.050003,162.820007,162.86,209851.0
1655315400,0,2022-06-15 17:50:00,162.839996,163.339996,162.410003,163.279998,387383.0
1655315700,0,2022-06-15 17:55:00,163.279998,164.270004,163.240005,163.929992,589130.0
1655316000,0,2022-06-15 18:00:00,163.844802,165.189895,160.800003,161.255004,1411679.0
1655316300,0,2022-06-15 18:05:00,161.289901,161.723495,159.259994,160.990005,1455002.0
1655316600,0,2022-06-15 18:10:00,160.890106,161.740005,159.919998,161.449996,803141.0
1655316900,0,2022-06-15 18:15:00,161.460006,163.249893,160.720092,162.619995,874927.0
1655317200,0,2022-06-15 18:20:00,162.615005,163.339996,161.089996,161.445007,722287.0
1655317500,0,2022-06-15 18:25:00,161.479995,162.559997,161.080001,161.365005,582176.0
1655317800,0,2022-06-15 18:30:00,161.259994,161.830001,159.300003,160.25,1026761.0
1655318100,0,2022-06-15 18:35:00,160.220001,164.779998,159.929992,163.673995,1307814.0
1655318400,0,2022-06-15 18:40:00,163.672103,167.450302,163.11,167.190002,1734320.0
1655318700,0,2022-06-15 18:45:00,167.235,168.139999,165.574996,167.210006,1545206.0
1655319000,0,2022-06-15 18:50:00,167.149993,167.869995,164.759994,165.330001,1279219.0
1655319300,0,2022-06-15 18:55:00,165.330001,165.880004,163.61,164.559997,1451945.0
1655319600,0,2022-06-15 19:00:00,164.599594,165.899993,164.11,165.070007,726762.0
1655319900,0,2022-06-15 19:05:00,165.089996,166.0,164.710006,165.871902,667670.0
1655320200,0,2022-06-15 19:10:00,165.86,166.449996,164.0,164.616699,854778.0
1655320500,0,2022-06-15 19:15:00,164.619995,165.36,163.910003,165.100006,689690.0
1655320800,0,2022-06-15 19:20:00,165.095001,166.979995,165.095001,166.824493,811070.0
1655321100,0,2022-06-15 19:25:00,166.839599,167.330001,166.293792,167.25,748013.0
1655321400,0,2022-06-15 19:30:00,167.25,168.679992,167.190093,168.36,1222994.0
1655321700,0,2022-06-15 19:35:00,168.36,168.639099,166.529998,166.75,1144505.0
1655322000,0,2022-06-15 19:40:00,166.699996,166.699996,165.520004,165.760299,965817.0
1655322300,0,2022-06-15 19:45:00,165.735,166.699005,165.419998,166.649993,885487.0
1655322600,0,2022-06-15 19:50:00,166.630004,166.630004,165.009994,165.320007,1137571.0
1655322900,0,2022-06-15 19:55:00,165.369995,165.649993,165.169998,165.270004,1255966.0
1655386200,0,2022-06-16 13:30:00,158.600006,159.229995,156.550003,156.889999,2937851.0
1655386500,0,2022-06-16 13:35:00,156.869995,158.251205,156.490005,157.979995,1312070.0
1655386800,0,2022-06-16 13:40:00,157.919998,159.089996,157.160003,158.759994,1119656.0
1655387100,0,2022-06-16 13:45:00,158.720001,159.423202,157.919998,158.0,1067950.0
1655387400,0,2022-06-16 13:50:00,158.020004,158.029998,156.919799,157.0,780441.0
1655387700,0,2022-06-16 13:55:00,156.990005,157.350006,155.899993,156.262802,1289379.0
1655388000,0,2022-06-16 14:00:00,156.264999,156.369995,155.350006,155.779998,967726.0
1655388300,0,2022-06-16 14:05:00,155.767105,156.389999,155.539993,156.199996,671893.0
1655388600,0,2022-06-16 14:10:00,156.160003,156.559997,155.770004,155.775497,692899.0
1655388900,0,2022-06-16 14:15:00,155.776199,156.759994,155.559997,156.082,712476.0
1655389200,0,2022-06-16 14:20:00,156.059997,156.929992,155.86,156.651992,630147.0
1655389500,0,2022-06-16 14:25:00,156.630004,157.289993,156.124801,156.680999,737438.0
1655389800,0,2022-06-16 14:30:00,156.679992,156.699996,155.800003,155.800003,631154.0
1655390100,0,2022-06-16 14:35:00,155.779998,155.990005,155.330001,155.460006,690785.0
1655390400,0,2022-06-16 14:40:00,155.449996,155.669601,154.929992,155.080993,924415.0
1655390700,0,2022-06-16 14:45:00,155.080001,155.300003,154.880004,154.919998,562388.0
1655391000,0,2022-06-16 14:50:00,154.919998,155.600006,154.820007,155.490005,610197.0
1655391300,0,2022-06-16 14:55:00,155.505004,155.570007,154.754898,154.770004,557929.0
1655391600,0,2022-06-16 15:00:00,154.759994,155.949996,154.679992,155.824493,703701.0
1655391900,0,2022-06-16 15:05:00,155.820007,156.139999,155.550003,156.11,516738.0
1655392200,0,2022-06-16 15:10:00,156.130004,156.970001,156.065307,156.940002,767919.0
1655392500,0,2022-06-16 15:15:00,156.934997,157.029998,155.979995,156.119995,679990.0
1655392800,0,2022-06-16 15:20:00,156.089996,156.639892,155.720001,156.375,528054.0
1655393100,0,2022-06-16 15:25:00,156.350006,157.210006,156.270004,156.779998,699753.0
1655393400,0,2022-06-16 15:30:00,156.75,156.960006,156.259994,156.627395,550971.0
1655393700,0,2022-06-16 15:35:00,156.649993,156.755798,156.059997,156.630004,398030.0
1655394000,0,2022-06-16 15:40:00,156.630096,156.739898,155.520004,155.949996,515066.0
1655394300,0,2022-06-16 15:45:00,155.899993,155.919998,155.179992,155.539993,478424.0
1655394600,0,2022-06-16 15:50:00,155.570007,155.669998,155.070007,155.179992,474895.0
1655394900,0,2022-06-16 15:55:00,155.160095,155.710006,155.11,155.690002,388115.0
1655395200,0,2022-06-16 16:00:00,155.690002,155.800003,155.11,155.199996,337658.0
1655395500,0,2022-06-16 16:05:00,155.160003,155.333694,154.720001,154.830001,1240023.0
1655395800,0,2022-06-16 16:10:00,154.880004,155.300003,154.550003,154.933593,417414.0
1655396100,0,2022-06-16 16:15:00,154.919998,155.470001,154.889999,155.100006,508764.0
1655396400,0,2022-06-16 16:20:00,155.080001,155.5,154.910003,155.229995,415741.0
1655396700,0,2022-06-16 16:25:00,155.25,155.899993,155.110992,155.75,398350.0
1655397000,0,2022-06-16 16:30:00,155.710006,155.850006,155.199996,155.524597,385967.0
1655397300,0,2022-06-16 16:35:00,155.5,155.660003,155.048599,155.479995,331809.0
1655397600,0,2022-06-16 16:40:00,155.460006,156.25,155.429992,156.050003,394943.0
1655397900,0,2022-06-16 16:45:00,156.029998,156.589904,155.779998,156.464996,396908.0
1655398200,0,2022-06-16 16:50:00,156.442001,156.559997,156.039993,156.100006,314974.0
1655398500,0,2022-06-16 16:55:00,156.074203,156.339996,155.850006,156.339996,339243.0
1655398800,0,2022-06-16 17:00:00,156.352996,156.75,156.010101,156.179992,369892.0
1655399100,0,2022-06-16 17:05:00,156.179992,156.869995,155.880004,156.700103,445859.0
1655399400,0,2022-06-16 17:10:00,156.740005,156.740005,156.100006,156.297393,274918.0
1655399700,0,2022-06-16 17:15:00,156.309997,156.449996,155.830001,155.854995,331697.0
1655400000,0,2022-06-16 17:20:00,155.850006,155.949996,155.460006,155.600006,327382.0
1655400300,0,2022-06-16 17:25:00,155.604995,156.800003,155.479995,156.434997,489413.0
1655400600,0,2022-06-16 17:30:00,156.389999,156.764999,156.0,156.460006,456330.0
1655400900,0,2022-06-16 17:35:00,156.455001,156.559997,155.889999,156.270004,257240.0
1655401200,0,2022-06-16 17:40:00,156.279998,156.449996,155.565002,155.61,370879.0
1655401500,0,2022-06-16 17:45:00,155.589996,155.770004,155.339996,155.570007,341636.0
1655401800,0,2022-06-16 17:50:00,155.529998,155.619995,155.119995,155.410003,286608.0
1655402100,0,2022-06-16 17:55:00,155.389999,155.429992,154.600006,154.619995,462955.0
1655402400,0,2022-06-16 18:00:00,154.649993,155.039993,154.570007,154.880096,428371.0
1655402700,0,2022-06-16 18:05:00,154.899993,154.979995,154.429992,154.509994,346411.0
1655403000,0,2022-06-16 18:10:00,154.509994,154.779998,154.454803,154.669998,349284.0
1655403300,0,2022-06-16 18:15:00,154.649993,154.929992,154.524597,154.830001,272164.0
1655403600,0,2022-06-16 18:20:00,154.831695,154.932495,154.421005,154.542205,302935.0
1655403900,0,2022-06-16 18:25:00,154.539993,154.699905,154.289993,154.2901,274644.0
1655404200,0,2022-06-16 18:30:00,154.395004,154.789993,154.350006,154.639999,357254.0
1655404500,0,2022-06-16 18:35:00,154.639999,154.800003,154.331497,154.669998,294250.0
1655404800,0,2022-06-16 18:40:00,154.660003,155.380004,154.630004,155.050003,511757.0
1655405100,0,2022-06-16 18:45:00,155.050003,155.229995,154.36,154.36,402231.0
1655405400,0,2022-06-16 18:50:00,154.339996,154.520004,154.029998,154.11,589886.0
1655405700,0,2022-06-16 18:55:00,154.111999,154.649993,154.009994,154.61,638015.0
1655406000,0,2022-06-16 19:00:00,154.589996,155.705001,154.490005,155.369995,701082.0
1655406300,0,2022-06-16 19:05:00,155.380004,155.639999,154.830001,155.582794,668530.0
1655406600,0,2022-06-16 19:10:00,155.580093,155.899993,154.710006,154.899993,726684.0
1655406900,0,2022-06-16 19:15:00,154.899993,155.429992,154.61,155.380004,529035.0
1655407200,0,2022-06-16 19:20:00,155.410003,155.929992,155.350006,155.720001,636090.0
1655407500,0,2022-06-16 19:25:00,155.75,156.429992,155.61,156.059997,636895.0
1655407800,0,2022-06-16 19:30:00,156.059997,156.25,155.080001,155.119995,658763.0
1655408100,0,2022-06-16 19:35:00,155.100006,155.61,155.050003,155.475006,2371117.0
1655408400,0,2022-06-16 19:40:00,155.490005,156.059997,155.0,155.085006,778858.0
1655408700,0,2022-06-16 19:45:00,155.059997,155.379898,154.779998,154.889999,1198039.0
1655409000,0,2022-06-16 19:50:00,154.899993,155.600006,154.75,155.419998,2807579.0
1655409300,0,2022-06-16 19:55:00,155.419998,156.179992,155.300003,156.024993,1999005.0
1655472600,0,2022-06-17 13:30:00,156.479995,159.550003,156.449996,158.539993,4987952.0
1655472900,0,2022-06-17 13:35:00,158.649993,159.024993,156.590194,156.719894,1218833.0
1655473200,0,2022-06-17 13:40:00,156.720001,159.050003,156.600006,158.530105,1116162.0
1655473500,0,2022-06-17 13:45:00,158.580001,159.429992,158.279998,159.119995,999863.0
1655473800,0,2022-06-17 13:50:00,159.074996,159.949996,159.0,159.020004,872727.0
1655474100,0,2022-06-17 13:55:00,159.080001,159.669204,158.452804,158.869995,789863.0
1655474400,0,2022-06-17 14:00:00,158.889999,158.970001,157.576202,157.991302,910494.0
1655474700,0,2022-06-17 14:05:00,157.994995,158.199905,156.649993,156.759994,709983.0
1655475000,0,2022-06-17 14:10:00,156.725296,157.229995,156.61,156.999893,776786.0
1655475300,0,2022-06-17 14:15:00,157.089797,157.279907,155.220001,155.380004,902068.0
1655475600,0,2022-06-17 14:20:00,155.350006,155.419998,154.352203,154.889999,1118644.0
1655475900,0,2022-06-17 14:25:00,154.894897,155.320007,154.630004,155.119995,681779.0
1655476200,0,2022-06-17 14:30:00,155.139999,155.380004,154.199996,154.240005,641468.0
1655476500,0,2022-06-17 14:35:00,154.210006,154.709594,153.279998,154.460006,978035.0
1655476800,0,2022-06-17 14:40:00,154.479995,155.190002,154.2303,155.100006,593688.0
1655477100,0,2022-06-17 14:45:00,155.100006,155.100006,154.059997,154.794998,538533.0
1655477400,0,2022-06-17 14:50:00,154.759994,155.160003,154.560104,154.990005,472920.0
1655477700,0,2022-06-17 14:55:00,155.013793,155.678604,154.869995,155.419998,612401.0
1655478000,0,2022-06-17 15:00:00,155.369995,156.460006,154.710998,155.928298,808981.0
1655478300,0,2022-06-17 15:05:00,155.955001,157.440002,155.880004,157.440002,881044.0
1655478600,0,2022-06-17 15:10:00,157.449996,157.460006,156.570007,156.600006,530999.0
1655478900,0,2022-06-17 15:15:00,156.580001,157.910003,156.559997,157.559997,679650.0
1655479200,0,2022-06-17 15:20:00,157.559997,157.690002,156.729995,156.794998,409019.0
1655479500,0,2022-06-17 15:25:00,156.789993,157.740005,156.600006,157.387603,591063.0
1655479800,0,2022-06-17 15:30:00,157.449996,157.800003,157.089996,157.130004,610936.0
1655480100,0,2022-06-17 15:35:00,157.080001,157.339996,156.785003,157.089904,375008.0
1655480400,0,2022-06-17 15:40:00,157.059997,157.5,156.410003,156.438003,442839.0
1655480700,0,2022-06-17 15:45:00,156.429992,156.899993,156.054595,156.699996,430815.0
1655481000,0,2022-06-17 15:50:00,156.660003,156.880004,156.160003,156.509994,408932.0
1655481300,0,2022-06-17 15:55:00,156.550003,156.979995,156.339996,156.589996,324819.0
1655481600,0,2022-06-17 16:00:00,156.604995,156.604995,156.080001,156.369995,383766.0
1655481900,0,2022-06-17 16:05:00,156.359893,156.779602,156.139999,156.649902,357581.0
1655482200,0,2022-06-17 16:10:00,156.639999,157.339996,156.380004,157.139999,440539.0
1655482500,0,2022-06-17 16:15:00,157.220001,157.419998,156.86,157.004806,402227.0
1655482800,0,2022-06-17 16:20:00,157.029998,157.61,156.910003,157.509994,378476.0
1655483100,0,2022-06-17 16:25:00,157.5,157.679992,157.175003,157.300003,331341.0
1655483400,0,2022-06-17 16:30:00,157.352493,157.75,157.134994,157.470001,300682.0
1655483700,0,2022-06-17 16:35:00,157.460006,157.848907,157.080398,157.740005,398864.0
1655484000,0,2022-06-17 16:40:00,157.740005,158.121505,157.433395,158.11,444302.0
1655484300,0,2022-06-17 16:45:00,158.089996,158.720001,157.809997,158.494598,531878.0
1655484600,0,2022-06-17 16:50:00,158.300003,158.380004,157.720001,157.880004,472789.0
1655484900,0,2022-06-17 16:55:00,157.889999,158.220001,157.639999,158.099502,388424.0
1655485200,0,2022-06-17 17:00:00,158.100006,158.539993,157.889999,158.479995,477157.0
1655485500,0,2022-06-17 17:05:00,158.460006,159.220001,158.279998,159.179992,687076.0
1655485800,0,2022-06-17 17:10:00,159.160003,159.770004,158.899993,159.589904,737805.0
1655486100,0,2022-06-17 17:15:00,159.587402,159.639999,159.070007,159.399993,519369.0
1655486400,0,2022-06-17 17:20:00,159.36,159.541397,159.050003,159.520004,388664.0
1655486700,0,2022-06-17 17:25:00,159.509994,159.585906,158.729995,158.9272,531107.0
1655487000,0,2022-06-17 17:30:00,158.929992,159.330001,158.660003,159.287704,425714.0
1655487300,0,2022-06-17 17:35:00,159.279998,159.559997,158.839996,159.0,426564.0
1655487600,0,2022-06-17 17:40:00,159.055694,159.25,158.845504,158.929992,378835.0
1655487900,0,2022-06-17 17:45:00,158.910003,158.970001,158.100006,158.5,477132.0
1655488200,0,2022-06-17 17:50:00,158.520004,158.809997,158.36,158.539505,279448.0
1655488500,0,2022-06-17 17:55:00,158.479995,158.889999,158.280105,158.580001,414608.0
1655488800,0,2022-06-17 18:00:00,158.600006,158.880004,158.440002,158.619995,309800.0
1655489100,0,2022-06-17 18:05:00,158.61,158.733505,158.199996,158.589996,316273.0
1655489400,0,2022-06-17 18:10:00,158.660003,158.669998,158.220001,158.619995,283871.0
1655489700,0,2022-06-17 18:15:00,158.589996,158.839294,158.369995,158.619903,382597.0
1655490000,0,2022-06-17 18:20:00,158.559997,158.839996,158.520004,158.684906,290637.0
1655490300,0,2022-06-17 18:25:00,158.720001,159.0,158.460006,158.649993,346644.0
1655490600,0,2022-06-17 18:30:00,158.649993,158.649993,158.070098,158.486602,418146.0
1655490900,0,2022-06-17 18:35:00,158.549896,159.070007,158.350006,159.070007,377891.0
1655491200,0,2022-06-17 18:40:00,159.059997,159.329895,158.75,158.862792,391640.0
1655491500,0,2022-06-17 18:45:00,158.847,158.909896,158.5,158.639999,297896.0
1655491800,0,2022-06-17 18:50:00,158.619995,158.699996,158.320007,158.488693,350898.0
1655492100,0,2022-06-17 18:55:00,158.5,158.770004,158.100006,158.220001,424054.0
1655492400,0,2022-06-17 19:00:00,158.258499,158.509994,157.639999,157.830001,646986.0
1655492700,0,2022-06-17 19:05:00,157.839996,158.020004,157.479995,157.740005,467686.0
1655493000,0,2022-06-17 19:10:00,157.75,157.86,156.850006,157.087402,588358.0
1655493300,0,2022-06-17 19:15:00,157.080001,157.619903,156.929992,157.429992,479437.0
1655493600,0,2022-06-17 19:20:00,157.440002,158.300003,157.369995,158.199996,463015.0
1655493900,0,2022-06-17 19:25:00,158.195007,158.770004,158.139999,158.649993,508166.0
1655494200,0,2022-06-17 19:30:00,158.639999,158.708892,158.034301,158.320007,546591.0
1655494500,0,2022-06-17 19:35:00,158.300003,158.527206,158.080505,158.5,403969.0
1655494800,0,2022-06-17 19:40:00,158.5,158.509994,157.580001,157.649993,526912.0
1655495100,0,2022-06-17 19:45:00,157.639999,157.902999,157.490005,157.800003,538234.0
1655495400,0,2022-06-17 19:50:00,157.720001,159.199996,157.440002,159.009994,1228951.0
1655495700,0,2022-06-17 19:55:00,159.009994,159.550003,158.720001,158.779998,2647794.0
1655818200,0,2022-06-21 13:30:00,165.0,166.909896,164.070007,166.740005,3135357.0
1655818500,0,2022-06-21 13:35:00,166.720092,167.579803,166.449996,166.895004,1731199.0
1655818800,0,2022-06-21 13:40:00,166.929992,167.439895,166.369995,166.599899,1444672.0
1655819100,0,2022-06-21 13:45:00,166.550003,166.850006,165.389999,166.217407,1329628.0
1655819400,0,2022-06-21 13:50:00,166.240005,168.050003,166.089996,167.770004,1368710.0
1655819700,0,2022-06-21 13:55:00,167.762405,169.119995,167.166397,169.070007,1112892.0
1655820000,0,2022-06-21 14:00:00,169.119995,169.649993,168.589996,169.61,1257404.0
1655820300,0,2022-06-21 14:05:00,169.600006,169.839996,168.75,168.949996,891662.0
1655820600,0,2022-06-21 14:10:00,168.880004,169.329895,168.669998,168.979995,756097.0
1655820900,0,2022-06-21 14:15:00,169.030303,169.330001,168.380493,169.330001,756401.0
1655821200,0,2022-06-21 14:20:00,169.339996,170.070007,168.804992,169.675903,924256.0
1655821500,0,2022-06-21 14:25:00,169.649993,169.779998,168.353607,168.470001,753756.0
1655821800,0,2022-06-21 14:30:00,168.490005,169.25,168.345001,168.649993,705417.0
1655822100,0,2022-06-21 14:35:00,168.620101,169.009994,168.25,168.771102,482773.0
1655822400,0,2022-06-21 14:40:00,168.779907,169.399993,168.649993,168.835601,583160.0
1655822700,0,2022-06-21 14:45:00,168.837799,169.495605,168.699996,169.350006,484482.0
1655823000,0,2022-06-21 14:50:00,169.365005,169.639999,169.149703,169.36,448585.0
1655823300,0,2022-06-21 14:55:00,169.350006,169.490005,169.035003,169.220001,376670.0
1655823600,0,2022-06-21 15:00:00,169.279998,169.380004,168.570098,169.229995,579907.0
1655823900,0,2022-06-21 15:05:00,169.222595,169.410003,168.86,169.365005,483410.0
1655824200,0,2022-06-21 15:10:00,169.365005,169.820007,169.119995,169.705001,637171.0
1655824500,0,2022-06-21 15:15:00,169.699996,169.839996,169.490005,169.839996,506443.0
1655824800,0,2022-06-21 15:20:00,169.86,170.080001,169.169998,169.395004,751678.0
1655825100,0,2022-06-21 15:25:00,169.395004,169.509994,169.179992,169.402404,314402.0
1655825400,0,2022-06-21 15:30:00,169.410003,169.899902,169.279998,169.422698,471157.0
1655825700,0,2022-06-21 15:35:00,169.460006,169.720001,169.199996,169.343795,502097.0
1655826000,0,2022-06-21 15:40:00,169.350006,169.36,168.669998,168.759994,520328.0
1655826300,0,2022-06-21 15:45:00,168.75,168.779998,168.181304,168.508804,629743.0
1655826600,0,2022-06-21 15:50:00,168.509994,168.539993,167.86,167.899993,566014.0
1655826900,0,2022-06-21 15:55:00,167.895004,168.149993,167.449996,167.475006,651934.0
1655827200,0,2022-06-21 16:00:00,167.460006,168.104202,167.453994,167.669998,442459.0
1655827500,0,2022-06-21 16:05:00,167.649993,167.776901,167.010299,167.119995,516332.0
1655827800,0,2022-06-21 16:10:00,167.130004,167.720001,166.929992,167.610107,519473.0
1655828100,0,2022-06-21 16:15:00,167.639999,168.078704,167.520004,168.029998,437258.0
1655828400,0,2022-06-21 16:20:00,168.029998,168.139999,167.649993,167.690002,349084.0
1655828700,0,2022-06-21 16:25:00,167.679992,167.820602,167.350006,167.410003,350449.0
1655829000,0,2022-06-21 16:30:00,167.449996,168.089996,167.240005,168.034805,408001.0
1655829300,0,2022-06-21 16:35:00,168.052093,168.368896,167.759994,168.330001,403777.0
1655829600,0,2022-06-21 16:40:00,168.337295,168.470001,168.089996,168.169998,357862.0
1655829900,0,2022-06-21 16:45:00,168.190002,168.416305,168.009994,168.235,266874.0
1655830200,0,2022-06-21 16:50:00,168.25,168.700805,168.210006,168.671005,315740.0
1655830500,0,2022-06-21 16:55:00,168.684997,168.960006,168.600006,168.929992,367421.0
1655830800,0,2022-06-21 17:00:00,168.949996,168.952697,168.580001,168.679992,274496.0
1655831100,0,2022-06-21 17:05:00,168.710006,168.729904,168.279998,168.679306,325588.0
1655831400,0,2022-06-21 17:10:00,168.699996,169.229995,168.580001,169.112503,528523.0
1655831700,0,2022-06-21 17:15:00,169.1035,169.139999,168.7126,168.858993,269099.0
1655832000,0,2022-06-21 17:20:00,168.86,168.899993,168.399993,168.649993,336278.0
1655832300,0,2022-06-21 17:25:00,168.669998,168.830001,168.270004,168.309997,318193.0
1655832600,0,2022-06-21 17:30:00,168.320007,168.889892,168.289993,168.809097,288619.0
1655832900,0,2022-06-21 17:35:00,168.809997,168.852493,168.434997,168.470001,244576.0
1655833200,0,2022-06-21 17:40:00,168.449996,168.479995,168.059997,168.240005,301597.0
1655833500,0,2022-06-21 17:45:00,168.384994,168.419998,168.100006,168.36,334453.0
1655833800,0,2022-06-21 17:50:00,168.369995,168.393997,167.960006,167.970001,275394.0
1655834100,0,2022-06-21 17:55:00,167.960006,168.125,167.779998,167.869995,450036.0
1655834400,0,2022-06-21 18:00:00,167.86,167.884994,167.119995,167.149993,427144.0
1655834700,0,2022-06-21 18:05:00,167.151397,167.539993,167.059997,167.119995,438111.0
1655835000,0,2022-06-21 18:10:00,167.130096,167.389999,166.949996,166.970001,384197.0
1655835300,0,2022-06-21 18:15:00,166.960006,167.440002,166.910003,167.270904,346916.0
1655835600,0,2022-06-21 18:20:00,167.270004,167.529998,166.940002,167.007095,463096.0
1655835900,0,2022-06-21 18:25:00,166.990005,167.199996,166.830001,167.070007,388562.0
1655836200,0,2022-06-21 18:30:00,167.089996,167.279998,166.929992,167.203201,382746.0
1655836500,0,2022-06-21 18:35:00,167.220001,167.25,166.619995,166.779998,440549.0
1655836800,0,2022-06-21 18:40:00,166.759994,167.315002,166.559997,167.087005,434492.0
1655837100,0,2022-06-21 18:45:00,167.070007,167.149902,166.704406,166.789993,350763.0
1655837400,0,2022-06-21 18:50:00,166.800003,167.339996,166.756301,167.274993,373628.0
1655837700,0,2022-06-21 18:55:00,167.294998,167.470001,166.949996,167.089996,371679.0
1655838000,0,2022-06-21 19:00:00,167.097503,167.389999,166.889999,166.929992,335037.0
1655838300,0,2022-06-21 19:05:00,166.918792,167.25,166.840103,167.095001,309834.0
1655838600,0,2022-06-21 19:10:00,167.095001,167.220001,166.940002,167.070007,294362.0
1655838900,0,2022-06-21 19:15:00,167.070007,167.339996,166.830001,166.830001,459281.0
1655839200,0,2022-06-21 19:20:00,166.839294,167.044998,166.309997,166.580093,539715.0
1655839500,0,2022-06-21 19:25:00,166.574996,166.600006,166.180099,166.339996,483308.0
1655839800,0,2022-06-21 19:30:00,166.309997,166.529998,166.070007,166.36,529843.0
1655840100,0,2022-06-21 19:35:00,166.354995,166.36,165.764999,165.934997,542716.0
1655840400,0,2022-06-21 19:40:00,165.929992,166.130004,165.700393,166.029403,590116.0
1655840700,0,2022-06-21 19:45:00,166.035003,166.035003,165.649993,165.774993,664961.0
1655841000,0,2022-06-21 19:50:00,165.789993,166.350006,165.720397,165.779998,721670.0
1655841300,0,2022-06-21 19:55:00,165.779998,165.820007,165.25,165.649993,1470554.0
1655904600,0,2022-06-22 13:30:00,162.259994,164.169998,161.970001,163.272094,2413247.0
1655904900,0,2022-06-22 13:35:00,163.268997,163.589904,162.199996,162.344406,1002183.0
1655905200,0,2022-06-22 13:40:00,162.410003,163.690002,161.800003,163.665496,1155158.0
1655905500,0,2022-06-22 13:45:00,163.649993,164.581893,163.450103,163.639999,1168909.0
1655905800,0,2022-06-22 13:50:00,163.679992,165.301803,163.050003,165.210006,1088611.0
1655906100,0,2022-06-22 13:55:00,165.25,165.5,164.520202,164.580001,885630.0
1655906400,0,2022-06-22 14:00:00,164.570007,164.939895,163.7639,164.330001,775235.0
1655906700,0,2022-06-22 14:05:00,164.282592,164.660003,163.809997,164.449996,563932.0
1655907000,0,2022-06-22 14:10:00,164.434997,165.050003,163.930801,164.990905,625888.0
1655907300,0,2022-06-22 14:15:00,164.979995,165.320007,164.36,164.479995,1065097.0
1655907600,0,2022-06-22 14:20:00,164.539993,165.889999,164.429992,165.820007,885631.0
1655907900,0,2022-06-22 14:25:00,165.820007,166.190002,165.559997,166.077804,699245.0
1655908200,0,2022-06-22 14:30:00,166.080001,166.179992,165.429992,165.619995,660450.0
1655908500,0,2022-06-22 14:35:00,165.600006,166.600006,165.330001,166.358703,923115.0
1655908800,0,2022-06-22 14:40:00,166.320007,166.339996,165.615005,166.100006,580115.0
1655909100,0,2022-06-22 14:45:00,166.0,166.11,164.740005,165.0,630417.0
1655909400,0,2022-06-22 14:50:00,164.960006,165.317504,164.789993,165.020004,465132.0
1655909700,0,2022-06-22 14:55:00,165.009994,165.25,164.759994,164.949996,365025.0
1655910000,0,2022-06-22 15:00:00,164.964996,165.11,164.020004,164.580001,692200.0
1655910300,0,2022-06-22 15:05:00,164.580001,164.75,164.320007,164.589996,375425.0
1655910600,0,2022-06-22 15:10:00,164.570007,164.710006,164.210006,164.289993,458668.0
1655910900,0,2022-06-22 15:15:00,164.270004,165.210006,164.25,165.100006,446568.0
1655911200,0,2022-06-22 15:20:00,165.093994,165.270004,164.619995,165.039993,373814.0
1655911500,0,2022-06-22 15:25:00,165.009994,165.11,164.695007,164.939498,327740.0
1655911800,0,2022-06-22 15:30:00,164.940002,165.899993,164.899993,165.440002,544390.0
1655912100,0,2022-06-22 15:35:00,165.460006,165.639999,165.225006,165.300003,311096.0
1655912400,0,2022-06-22 15:40:00,165.289993,165.36,164.184997,164.2406,557448.0
1655912700,0,2022-06-22 15:45:00,164.210006,164.450103,163.960098,164.190002,584054.0
1655913000,0,2022-06-22 15:50:00,164.180099,164.253295,163.470001,163.61,489209.0
1655913300,0,2022-06-22 15:55:00,163.61,163.880004,163.160003,163.320007,386098.0
1655913600,0,2022-06-22 16:00:00,163.320007,163.929992,163.171707,163.300003,539289.0
1655913900,0,2022-06-22 16:05:00,163.350006,163.389999,162.699996,162.770004,473315.0
1655914200,0,2022-06-22 16:10:00,162.75,163.11,162.669998,162.929992,431172.0
1655914500,0,2022-06-22 16:15:00,162.929992,163.300003,162.809997,163.229995,461368.0
1655914800,0,2022-06-22 16:20:00,163.220001,163.649993,163.080001,163.384994,422452.0
1655915100,0,2022-06-22 16:25:00,163.369995,163.899993,163.300003,163.690002,317045.0
1655915400,0,2022-06-22 16:30:00,163.660003,164.320007,163.556396,164.274993,319778.0
1655915700,0,2022-06-22 16:35:00,164.264892,164.410003,163.949996,164.080001,313731.0
1655916000,0,2022-06-22 16:40:00,164.080001,164.389999,164.080001,164.354995,239927.0
1655916300,0,2022-06-22 16:45:00,164.350006,164.419998,163.759994,163.949996,334070.0
1655916600,0,2022-06-22 16:50:00,163.934997,164.240005,163.770004,164.199996,257007.0
1655916900,0,2022-06-22 16:55:00,164.220001,164.631896,163.979995,164.502807,342424.0
1655917200,0,2022-06-22 17:00:00,164.509994,164.639999,163.920104,164.065002,321030.0
1655917500,0,2022-06-22 17:05:00,164.039993,164.380004,164.039993,164.259994,195330.0
1655917800,0,2022-06-22 17:10:00,164.240005,164.529998,164.169998,164.389999,317013.0
1655918100,0,2022-06-22 17:15:00,164.399993,164.729995,164.179992,164.660095,339698.0
1655918400,0,2022-06-22 17:20:00,164.660003,164.86,164.61,164.800003,229073.0
1655918700,0,2022-06-22 17:25:00,164.789993,164.940002,164.474304,164.619995,299419.0
1655919000,0,2022-06-22 17:30:00,164.621902,164.643905,164.429992,164.550003,181049.0
1655919300,0,2022-06-22 17:35:00,164.570007,165.020004,164.550003,164.955001,298154.0
1655919600,0,2022-06-22 17:40:00,164.949996,165.160003,164.779998,165.149993,258333.0
1655919900,0,2022-06-22 17:45:00,165.139999,165.289993,165.029998,165.210006,290702.0
1655920200,0,2022-06-22 17:50:00,165.199996,165.270004,164.630004,164.759994,311097.0
1655920500,0,2022-06-22 17:55:00,164.759994,164.949996,164.550003,164.930099,314179.0
1655920800,0,2022-06-22 18:00:00,164.940002,165.309997,164.86,165.130004,296026.0
1655921100,0,2022-06-22 18:05:00,165.130004,165.970001,165.039993,165.889999,579262.0
1655921400,0,2022-06-22 18:10:00,165.880004,166.118194,165.664306,166.11,482965.0
1655921700,0,2022-06-22 18:15:00,166.11,166.619995,166.0,166.509994,895041.0
1655922000,0,2022-06-22 18:20:00,166.5,166.529998,165.899993,166.029693,502854.0
1655922300,0,2022-06-22 18:25:00,166.029998,166.051406,165.389999,165.5,360324.0
1655922600,0,2022-06-22 18:30:00,165.509994,165.75,165.440002,165.710006,381854.0
1655922900,0,2022-06-22 18:35:00,165.699996,165.889999,165.559997,165.690994,360547.0
1655923200,0,2022-06-22 18:40:00,165.690002,165.858993,165.350006,165.528396,313190.0
1655923500,0,2022-06-22 18:45:00,165.520004,165.649993,164.869995,164.929595,427819.0
1655923800,0,2022-06-22 18:50:00,164.910003,165.130004,164.759994,165.074996,317514.0
1655924100,0,2022-06-22 18:55:00,165.080001,165.498794,165.080001,165.498794,343204.0
1655924400,0,2022-06-22 19:00:00,165.5,165.789993,165.0,165.639999,439569.0
1655924700,0,2022-06-22 19:05:00,165.669998,165.839996,165.279998,165.379898,321955.0
1655925000,0,2022-06-22 19:10:00,165.309997,165.520004,165.050003,165.419998,332724.0
1655925300,0,2022-06-22 19:15:00,165.399993,165.529998,164.990005,165.149993,339565.0
1655925600,0,2022-06-22 19:20:00,165.139999,165.309997,164.929992,165.021194,334096.0
1655925900,0,2022-06-22 19:25:00,165.020004,165.020004,164.130004,164.179992,544849.0
1655926200,0,2022-06-22 19:30:00,164.169998,164.429992,164.009994,164.089996,452043.0
1655926500,0,2022-06-22 19:35:00,164.089996,164.210006,163.729995,164.029998,526396.0
1655926800,0,2022-06-22 19:40:00,164.029998,164.029998,163.509994,163.862304,525939.0
1655927100,0,2022-06-22 19:45:00,163.854995,163.854995,163.197097,163.470001,578920.0
1655927400,0,2022-06-22 19:50:00,163.460006,164.479995,163.199996,164.139999,779852.0
1655927700,0,2022-06-22 19:55:00,164.149993,164.479995,163.539993,163.570007,1145919.0
1655991000,0,2022-06-23 13:30:00,165.184997,165.850006,162.820007,162.889099,1998742.0
1655991300,0,2022-06-23 13:35:00,162.86,162.906997,160.759994,160.979995,1411669.0
1655991600,0,2022-06-23 13:40:00,160.979995,161.75,160.130004,160.235,1466516.0
1655991900,0,2022-06-23 13:45:00,160.25,161.292007,159.800003,160.869995,1225863.0
1655992200,0,2022-06-23 13:50:00,160.830001,160.970001,159.5,160.020004,1099514.0
1655992500,0,2022-06-23 13:55:00,159.990097,162.25,159.809997,161.907394,1194983.0
1655992800,0,2022-06-23 14:00:00,161.914993,162.520004,161.710006,162.11,1055336.0
1655993100,0,2022-06-23 14:05:00,162.104995,162.660003,161.050003,161.089996,1132123.0
1655993400,0,2022-06-23 14:10:00,161.11,161.979995,160.529998,161.580993,904069.0
1655993700,0,2022-06-23 14:15:00,161.565002,162.740005,161.240005,162.5,814302.0
1655994000,0,2022-06-23 14:20:00,162.520004,163.160003,162.339996,162.699996,705050.0
1655994300,0,2022-06-23 14:25:00,162.679992,163.425003,162.330001,162.770004,740963.0
1655994600,0,2022-06-23 14:30:00,162.789993,163.619995,162.620101,162.910003,576973.0
1655994900,0,2022-06-23 14:35:00,162.880004,163.459899,162.332107,163.419998,644438.0
1655995200,0,2022-06-23 14:40:00,163.442794,164.240005,163.389999,163.839996,756969.0
1655995500,0,2022-06-23 14:45:00,163.862106,164.100006,163.419998,163.577194,561588.0
1655995800,0,2022-06-23 14:50:00,163.570007,163.679992,163.169998,163.294998,475711.0
1655996100,0,2022-06-23 14:55:00,163.289993,163.646194,163.070007,163.513397,481067.0
1655996400,0,2022-06-23 15:00:00,163.479995,163.589996,162.289993,162.350006,562481.0
1655996700,0,2022-06-23 15:05:00,162.320007,162.660003,162.100006,162.651092,383540.0
1655997000,0,2022-06-23 15:10:00,162.690002,163.735504,162.440002,163.395004,538404.0
1655997300,0,2022-06-23 15:15:00,163.389999,163.489898,163.100006,163.440002,395656.0
1655997600,0,2022-06-23 15:20:00,163.449996,163.570007,162.619995,162.949996,550337.0
1655997900,0,2022-06-23 15:25:00,162.940002,163.270004,162.759994,163.190002,510268.0
1655998200,0,2022-06-23 15:30:00,163.199996,163.5,162.5,162.720001,540451.0
1655998500,0,2022-06-23 15:35:00,162.729995,162.735,161.809997,161.929992,515668.0
1655998800,0,2022-06-23 15:40:00,161.899993,162.240005,161.75,162.179992,366137.0
1655999100,0,2022-06-23 15:45:00,162.167694,162.589996,161.949996,162.505493,368626.0
1655999400,0,2022-06-23 15:50:00,162.479995,162.639999,162.190002,162.270004,247696.0
1655999700,0,2022-06-23 15:55:00,162.220001,162.36,161.61,161.639999,372800.0
1656000000,0,2022-06-23 16:00:00,161.649993,161.710006,160.410003,160.449996,596666.0
1656000300,0,2022-06-23 16:05:00,160.449996,160.940002,160.259994,160.520004,599925.0
1656000600,0,2022-06-23 16:10:00,160.509994,160.789993,160.100006,160.664993,545028.0
1656000900,0,2022-06-23 16:15:00,160.639999,161.179992,160.370101,160.845001,393620.0
1656001200,0,2022-06-23 16:20:00,160.830001,161.11,160.649993,161.0,419310.0
1656001500,0,2022-06-23 16:25:00,160.990005,161.470001,160.779998,161.270004,395258.0
1656001800,0,2022-06-23 16:30:00,161.229995,161.443801,160.600006,160.660003,334145.0
1656002100,0,2022-06-23 16:35:00,160.679992,160.960006,160.190002,160.270004,330380.0
1656002400,0,2022-06-23 16:40:00,160.279998,160.678298,160.029998,160.265594,391472.0
1656002700,0,2022-06-23 16:45:00,160.270004,160.298492,159.789993,159.919998,514159.0
1656003000,0,2022-06-23 16:50:00,159.899993,160.179992,159.479995,159.949996,579491.0
1656003300,0,2022-06-23 16:55:00,159.940002,160.220001,159.690002,159.800003,299553.0
1656003600,0,2022-06-23 17:00:00,159.824996,159.824996,158.760101,159.045394,665582.0
1656003900,0,2022-06-23 17:05:00,159.050003,159.779998,159.020004,159.419998,597699.0
1656004200,0,2022-06-23 17:10:00,159.449996,159.869995,159.279998,159.410003,362109.0
1656004500,0,2022-06-23 17:15:00,159.419998,159.61,159.25,159.5,253016.0
1656004800,0,2022-06-23 17:20:00,159.460006,160.020004,159.199996,159.475006,361792.0
1656005100,0,2022-06-23 17:25:00,159.440002,159.520004,158.800094,159.119003,414464.0
1656005400,0,2022-06-23 17:30:00,159.119995,159.5,158.919998,159.210006,339929.0
1656005700,0,2022-06-23 17:35:00,159.199996,159.570007,158.779998,158.970001,294937.0
1656006000,0,2022-06-23 17:40:00,159.0,159.149993,158.529998,159.0,382981.0
1656006300,0,2022-06-23 17:45:00,159.020004,159.300003,158.850006,159.130004,319596.0
1656006600,0,2022-06-23 17:50:00,159.121002,159.649993,159.119995,159.649993,323939.0
1656006900,0,2022-06-23 17:55:00,159.639999,159.899993,159.590103,159.880004,357887.0
1656007200,0,2022-06-23 18:00:00,159.889999,160.100006,159.630004,159.755004,396488.0
1656007500,0,2022-06-23 18:05:00,159.779998,160.050003,159.740005,160.0,287528.0
1656007800,0,2022-06-23 18:10:00,160.011093,160.050003,159.580001,159.710006,274069.0
1656008100,0,2022-06-23 18:15:00,159.740005,159.929992,159.430099,159.630004,334975.0
1656008400,0,2022-06-23 18:20:00,159.669998,160.050003,159.440002,159.970001,428018.0
1656008700,0,2022-06-23 18:25:00,159.970001,160.199996,159.75,160.11,382932.0
1656009000,0,2022-06-23 18:30:00,160.11,160.600006,160.029998,160.494995,512565.0
1656009300,0,2022-06-23 18:35:00,160.479995,160.669998,160.139999,160.440002,506658.0
1656009600,0,2022-06-23 18:40:00,160.440002,160.470001,160.190002,160.25,340999.0
1656009900,0,2022-06-23 18:45:00,160.240005,160.570007,160.039993,160.300003,422967.0
1656010200,0,2022-06-23 18:50:00,160.309997,160.550003,160.220001,160.330001,324424.0
1656010500,0,2022-06-23 18:55:00,160.320007,160.470001,160.130004,160.36,314820.0
1656010800,0,2022-06-23 19:00:00,160.379898,160.649993,160.070007,160.419998,505829.0
1656011100,0,2022-06-23 19:05:00,160.389999,160.990005,160.36,160.837402,564162.0
1656011400,0,2022-06-23 19:10:00,160.839996,161.100006,160.669998,160.899993,422701.0
1656011700,0,2022-06-23 19:15:00,160.910003,160.979995,160.410003,160.830001,362418.0
1656012000,0,2022-06-23 19:20:00,160.820007,160.820007,160.630004,160.660003,264891.0
1656012300,0,2022-06-23 19:25:00,160.669998,161.379898,160.630004,161.199905,497689.0
1656012600,0,2022-06-23 19:30:00,161.211807,162.115005,161.210006,162.050003,739346.0
1656012900,0,2022-06-23 19:35:00,162.059997,162.220001,161.889999,162.009994,646551.0
1656013200,0,2022-06-23 19:40:00,162.010604,162.615005,161.929992,162.199996,767270.0
1656013500,0,2022-06-23 19:45:00,162.207702,162.580001,162.169998,162.580001,620261.0
1656013800,0,2022-06-23 19:50:00,162.600006,163.050003,162.039993,162.205001,945805.0
1656014100,0,2022-06-23 19:55:00,162.240005,162.570007,162.050003,162.25,1215794.0
1656077400,0,2022-06-24 13:30:00,165.0,165.190002,163.100006,164.770294,2406022.0
1656077700,0,2022-06-24 13:35:00,164.789993,165.550003,164.309997,164.919998,1595078.0
1656078000,0,2022-06-24 13:40:00,164.945007,165.839996,164.580001,165.526397,1214024.0
1656078300,0,2022-06-24 13:45:00,165.520004,166.543899,165.120101,166.399993,1534425.0
1656078600,0,2022-06-24 13:50:00,166.410003,167.039993,166.229995,166.309997,1187349.0
1656078900,0,2022-06-24 13:55:00,166.300003,166.36,165.660003,165.970001,860491.0
1656079200,0,2022-06-24 14:00:00,165.949996,169.320007,165.949996,168.210006,2106955.0
1656079500,0,2022-06-24 14:05:00,168.179992,169.779998,168.134994,169.395004,1198724.0
1656079800,0,2022-06-24 14:10:00,169.389999,169.520004,168.820007,169.384994,976813.0
1656080100,0,2022-06-24 14:15:00,169.419998,169.580001,168.710006,169.139999,820890.0
1656080400,0,2022-06-24 14:20:00,169.179992,169.949996,169.029998,169.582504,839925.0
1656080700,0,2022-06-24 14:25:00,169.559997,169.990005,169.039993,169.839996,842192.0
1656081000,0,2022-06-24 14:30:00,169.850006,170.440002,169.521697,170.389999,1073818.0
1656081300,0,2022-06-24 14:35:00,170.400497,170.660003,170.0,170.320007,829752.0
1656081600,0,2022-06-24 14:40:00,170.320007,170.350006,169.320007,169.460006,758441.0
1656081900,0,2022-06-24 14:45:00,169.479995,169.599899,169.020004,169.294998,597180.0
1656082200,0,2022-06-24 14:50:00,169.300003,169.459899,168.779998,169.220001,566111.0
1656082500,0,2022-06-24 14:55:00,169.2444,169.880004,169.139999,169.669998,586445.0
1656082800,0,2022-06-24 15:00:00,169.630004,170.244201,169.530105,170.160003,575775.0
1656083100,0,2022-06-24 15:05:00,170.160095,170.227996,169.369995,169.420104,613840.0
1656083400,0,2022-06-24 15:10:00,169.449996,169.619995,168.619995,168.640792,715903.0
1656083700,0,2022-06-24 15:15:00,168.649993,168.660003,168.059997,168.100006,656317.0
1656084000,0,2022-06-24 15:20:00,168.089996,168.406494,168.020004,168.229995,440838.0
1656084300,0,2022-06-24 15:25:00,168.25,168.740005,168.089996,168.654998,466531.0
1656084600,0,2022-06-24 15:30:00,168.6501,168.729995,168.309997,168.369995,370674.0
1656084900,0,2022-06-24 15:35:00,168.330001,168.509994,167.761596,168.139999,596034.0
1656085200,0,2022-06-24 15:40:00,168.169998,168.520004,168.039993,168.059997,408442.0
1656085500,0,2022-06-24 15:45:00,168.059997,168.320007,167.679992,168.149993,416810.0
1656085800,0,2022-06-24 15:50:00,168.130004,168.419998,167.869995,168.169998,351414.0
1656086100,0,2022-06-24 15:55:00,168.149993,168.399993,167.86,168.389999,313860.0
1656086400,0,2022-06-24 16:00:00,168.389999,168.839996,168.270996,168.714996,373574.0
1656086700,0,2022-06-24 16:05:00,168.710006,168.720001,168.440002,168.570007,207923.0
1656087000,0,2022-06-24 16:10:00,168.541793,168.789901,168.376205,168.539993,270544.0
1656087300,0,2022-06-24 16:15:00,168.544998,169.020004,168.539993,168.940002,367046.0
1656087600,0,2022-06-24 16:20:00,168.935699,169.020004,168.399993,168.86,376564.0
1656087900,0,2022-06-24 16:25:00,168.854995,168.914199,168.559997,168.820007,245624.0
1656088200,0,2022-06-24 16:30:00,168.839996,168.919998,168.229995,168.339996,363177.0
1656088500,0,2022-06-24 16:35:00,168.339996,168.720001,168.229995,168.630004,173972.0
1656088800,0,2022-06-24 16:40:00,168.600006,169.119995,168.565002,168.960006,252254.0
1656089100,0,2022-06-24 16:45:00,168.960006,168.960006,168.600006,168.729995,191296.0
1656089400,0,2022-06-24 16:50:00,168.710006,169.054,168.690002,169.035003,200660.0
1656089700,0,2022-06-24 16:55:00,169.059997,169.190002,168.880096,169.099899,203978.0
1656090000,0,2022-06-24 17:00:00,169.100006,169.309997,168.880004,168.895004,306250.0
1656090300,0,2022-06-24 17:05:00,168.899993,169.050003,168.800003,168.869995,193349.0
1656090600,0,2022-06-24 17:10:00,168.858795,169.073806,168.858795,168.979995,132938.0
1656090900,0,2022-06-24 17:15:00,169.009994,169.160003,168.763198,168.850006,262869.0
1656091200,0,2022-06-24 17:20:00,168.850006,169.119995,168.759994,168.809997,223185.0
1656091500,0,2022-06-24 17:25:00,168.800003,168.839996,168.479995,168.589996,235517.0
1656091800,0,2022-06-24 17:30:00,168.61,168.850006,168.410003,168.820007,218285.0
1656092100,0,2022-06-24 17:35:00,168.830001,168.869903,168.330001,168.383499,274371.0
1656092400,0,2022-06-24 17:40:00,168.378494,168.449996,168.160003,168.210006,304380.0
1656092700,0,2022-06-24 17:45:00,168.220001,168.309997,168.089996,168.199905,234285.0
1656093000,0,2022-06-24 17:50:00,168.210006,168.519897,168.089996,168.119995,276410.0
1656093300,0,2022-06-24 17:55:00,168.100006,168.350006,168.020004,168.279998,263167.0
1656093600,0,2022-06-24 18:00:00,168.279998,168.399993,168.139999,168.220001,220654.0
1656093900,0,2022-06-24 18:05:00,168.210006,168.36,168.070007,168.139999,154150.0
1656094200,0,2022-06-24 18:10:00,168.154998,168.459899,168.119995,168.419998,245765.0
1656094500,0,2022-06-24 18:15:00,168.410003,168.779998,168.4001,168.740005,287161.0
1656094800,0,2022-06-24 18:20:00,168.769897,168.830001,168.570007,168.75,284631.0
1656095100,0,2022-06-24 18:25:00,168.770004,169.149993,168.770004,169.029998,305857.0
1656095400,0,2022-06-24 18:30:00,169.050003,169.25,169.0,169.175003,267900.0
1656095700,0,2022-06-24 18:35:00,169.169998,169.279907,169.050003,169.139999,249658.0
1656096000,0,2022-06-24 18:40:00,169.145294,169.339996,169.029998,169.320007,268507.0
1656096300,0,2022-06-24 18:45:00,169.320495,169.559997,169.279998,169.546707,338788.0
1656096600,0,2022-06-24 18:50:00,169.539993,169.570007,169.270095,169.389999,292687.0
1656096900,0,2022-06-24 18:55:00,169.390106,169.460006,169.190002,169.419998,213029.0
1656097200,0,2022-06-24 19:00:00,169.429992,169.470001,169.119995,169.270004,253380.0
1656097500,0,2022-06-24 19:05:00,169.270004,169.365005,169.029907,169.130294,295298.0
1656097800,0,2022-06-24 19:10:00,169.134994,169.149993,168.86,169.115005,366750.0
1656098100,0,2022-06-24 19:15:00,169.115005,169.259994,168.957397,169.119995,318283.0
1656098400,0,2022-06-24 19:20:00,169.119995,169.220001,168.990005,169.085006,255893.0
1656098700,0,2022-06-24 19:25:00,169.089996,169.11,168.809997,169.043395,318872.0
1656099000,0,2022-06-24 19:30:00,169.050003,169.130004,168.679992,168.699996,383135.0
1656099300,0,2022-06-24 19:35:00,168.705505,169.11,168.669998,169.079895,428297.0
1656099600,0,2022-06-24 19:40:00,169.070007,169.199996,168.990005,169.179992,354362.0
1656099900,0,2022-06-24 19:45:00,169.169998,169.274993,168.880096,169.050003,440711.0
1656100200,0,2022-06-24 19:50:00,169.059997,170.5,169.029998,170.339996,1262414.0
1656100500,0,2022-06-24 19:55:00,170.330001,171.399993,170.330001,171.375,2627008.0
1656336600,0,2022-06-27 13:30:00,173.0,173.028198,169.100097,169.421997,2346077.0
1656336900,0,2022-06-27 13:35:00,169.389999,169.86,168.249099,169.089996,1404795.0
1656337200,0,2022-06-27 13:40:00,168.520004,168.641098,166.910003,167.705001,1343883.0
1656337500,0,2022-06-27 13:45:00,167.690002,167.75,166.255004,166.710006,1089917.0
1656337800,0,2022-06-27 13:50:00,166.75,168.300003,166.449996,168.039993,1340957.0
1656338100,0,2022-06-27 13:55:00,168.059997,168.570007,167.770004,167.986694,755392.0
1656338400,0,2022-06-27 14:00:00,168.020004,169.240005,167.899993,169.107604,901553.0
1656338700,0,2022-06-27 14:05:00,169.080001,169.320007,167.800003,168.418502,945847.0
1656339000,0,2022-06-27 14:10:00,168.440002,168.789993,167.449996,167.785003,760211.0
1656339300,0,2022-06-27 14:15:00,167.770004,167.990005,166.729995,167.305801,808501.0
1656339600,0,2022-06-27 14:20:00,167.330001,167.779998,167.11,167.559997,625655.0
1656339900,0,2022-06-27 14:25:00,167.580001,168.070007,167.032196,167.5,554165.0
1656340200,0,2022-06-27 14:30:00,167.479995,168.869903,167.330001,168.755004,564398.0
1656340500,0,2022-06-27 14:35:00,168.744995,168.946594,168.288894,168.875,535355.0
1656340800,0,2022-06-27 14:40:00,168.889999,169.389999,168.550003,169.208999,546923.0
1656341100,0,2022-06-27 14:45:00,169.200897,169.979995,168.880004,169.938995,669199.0
1656341400,0,2022-06-27 14:50:00,169.949996,170.36,169.759994,170.190002,728917.0
1656341700,0,2022-06-27 14:55:00,170.220001,171.011001,170.169998,170.699996,761468.0
1656342000,0,2022-06-27 15:00:00,170.755004,170.929992,170.339996,170.630004,595719.0
1656342300,0,2022-06-27 15:05:00,170.657394,170.657394,169.820007,169.899993,622928.0
1656342600,0,2022-06-27 15:10:00,169.880004,170.210006,169.699996,169.979995,449561.0
1656342900,0,2022-06-27 15:15:00,170.009994,170.589996,169.690002,170.050003,684659.0
1656343200,0,2022-06-27 15:20:00,170.020004,170.6259,169.800003,170.600494,466309.0
1656343500,0,2022-06-27 15:25:00,170.61,171.059997,170.61,170.86,533657.0
1656343800,0,2022-06-27 15:30:00,170.869995,170.929992,170.434997,170.475494,452620.0
1656344100,0,2022-06-27 15:35:00,170.470001,170.770004,170.1501,170.660003,459817.0
1656344400,0,2022-06-27 15:40:00,170.679992,171.330001,170.589996,171.190002,613097.0
1656344700,0,2022-06-27 15:45:00,171.199996,171.570007,170.947692,171.080093,579204.0
1656345000,0,2022-06-27 15:50:00,171.070007,171.116897,170.509994,170.600006,407463.0
1656345300,0,2022-06-27 15:55:00,170.600006,170.720001,170.0401,170.225006,482474.0
1656345600,0,2022-06-27 16:00:00,170.240005,170.429992,169.339996,169.619995,500359.0
1656345900,0,2022-06-27 16:05:00,169.639999,169.736099,169.339996,169.565002,262485.0
1656346200,0,2022-06-27 16:10:00,169.539993,169.968994,169.365097,169.785003,315840.0
1656346500,0,2022-06-27 16:15:00,169.770004,169.950103,169.449996,169.869995,372302.0
1656346800,0,2022-06-27 16:20:00,169.899993,169.949996,169.289993,169.309997,393211.0
1656347100,0,2022-06-27 16:25:00,169.300003,169.5,169.117401,169.210006,350877.0
1656347400,0,2022-06-27 16:30:00,169.200103,169.229995,168.800003,169.094497,356962.0
1656347700,0,2022-06-27 16:35:00,169.070007,169.270004,168.949996,169.130004,282576.0
1656348000,0,2022-06-27 16:40:00,169.119995,169.740005,168.985,169.740005,392374.0
1656348300,0,2022-06-27 16:45:00,169.770004,170.009994,169.460693,169.899993,371320.0
1656348600,0,2022-06-27 16:50:00,169.869995,170.149993,169.770004,170.0,284518.0
1656348900,0,2022-06-27 16:55:00,170.0,170.11,169.710006,170.11,322280.0
1656349200,0,2022-06-27 17:00:00,170.099899,170.240005,169.520004,169.815002,355497.0
1656349500,0,2022-06-27 17:05:00,169.809997,169.929992,169.369995,169.899993,316096.0
1656349800,0,2022-06-27 17:10:00,169.919998,170.380004,169.889999,170.169998,425008.0
1656350100,0,2022-06-27 17:15:00,170.190002,170.330001,169.910003,170.279998,348714.0
1656350400,0,2022-06-27 17:20:00,170.320007,170.389999,169.970001,170.240005,362714.0
1656350700,0,2022-06-27 17:25:00,170.289993,170.289993,169.770004,169.899993,271748.0
1656351000,0,2022-06-27 17:30:00,169.869995,170.0,169.449996,169.489898,271847.0
1656351300,0,2022-06-27 17:35:00,169.449996,169.589996,169.240005,169.520004,300884.0
1656351600,0,2022-06-27 17:40:00,169.5,169.570007,168.890106,169.054992,445127.0
1656351900,0,2022-06-27 17:45:00,169.059997,169.125305,168.720001,168.910003,306682.0
1656352200,0,2022-06-27 17:50:00,168.940002,169.130096,168.869995,168.945007,218154.0
1656352500,0,2022-06-27 17:55:00,168.940002,169.050003,168.759994,168.840103,178366.0
1656352800,0,2022-06-27 18:00:00,168.839996,169.229995,168.630004,169.009994,297250.0
1656353100,0,2022-06-27 18:05:00,169.009994,169.149993,168.699996,168.945007,201484.0
1656353400,0,2022-06-27 18:10:00,168.916397,169.314804,168.779998,169.029998,260296.0
1656353700,0,2022-06-27 18:15:00,169.010101,169.589996,168.949996,169.538299,288878.0
1656354000,0,2022-06-27 18:20:00,169.524993,169.770004,169.362304,169.679992,287403.0
1656354300,0,2022-06-27 18:25:00,169.679992,169.729995,169.330001,169.449996,324691.0
1656354600,0,2022-06-27 18:30:00,169.449996,169.739898,169.300003,169.704101,262160.0
1656354900,0,2022-06-27 18:35:00,169.699996,170.089996,169.61,169.979995,316634.0
1656355200,0,2022-06-27 18:40:00,169.992599,170.020004,169.809997,169.990005,221865.0
1656355500,0,2022-06-27 18:45:00,169.999298,170.229995,169.744995,170.179992,355860.0
1656355800,0,2022-06-27 18:50:00,170.155502,170.179992,169.710006,169.880004,300753.0
1656356100,0,2022-06-27 18:55:00,169.86,169.990005,169.5,169.539993,234904.0
1656356400,0,2022-06-27 19:00:00,169.559997,169.720001,168.809997,168.925003,378504.0
1656356700,0,2022-06-27 19:05:00,168.910003,169.009994,168.619995,168.899993,470343.0
1656357000,0,2022-06-27 19:10:00,168.899993,169.429901,168.858993,169.350006,386471.0
1656357300,0,2022-06-27 19:15:00,169.339996,169.61,169.220001,169.494995,343795.0
1656357600,0,2022-06-27 19:20:00,169.490005,169.570007,169.152603,169.160003,316895.0
1656357900,0,2022-06-27 19:25:00,169.179992,169.570007,169.119995,169.321395,386658.0
1656358200,0,2022-06-27 19:30:00,169.320007,169.320007,168.940002,168.990005,285425.0
1656358500,0,2022-06-27 19:35:00,169.0,169.011001,168.460006,168.585006,470087.0
1656358800,0,2022-06-27 19:40:00,168.589996,169.210006,168.509994,169.210006,554804.0
1656359100,0,2022-06-27 19:45:00,169.179992,169.369995,168.5,168.759994,561190.0
1656359400,0,2022-06-27 19:50:00,168.789993,168.789993,167.660003,167.970001,779599.0
1656359700,0,2022-06-27 19:55:00,167.990005,168.699996,167.850006,168.699996,898691.0
1656423000,0,2022-06-28 13:30:00,169.0,172.019897,167.850006,171.198699,2058635.0
1656423300,0,2022-06-28 13:35:00,171.240005,171.490005,170.049804,170.837295,871480.0
1656423600,0,2022-06-28 13:40:00,170.880004,171.869995,170.660003,171.660003,1007004.0
1656423900,0,2022-06-28 13:45:00,171.699996,171.869995,170.229995,171.009902,1067800.0
1656424200,0,2022-06-28 13:50:00,170.985,171.160003,170.310104,170.399993,608463.0
1656424500,0,2022-06-28 13:55:00,170.440002,170.479995,168.619995,168.940002,989869.0
1656424800,0,2022-06-28 14:00:00,168.919998,169.369995,167.460006,167.75,1051966.0
1656425100,0,2022-06-28 14:05:00,167.699996,167.865005,166.406204,167.070007,1263690.0
1656425400,0,2022-06-28 14:10:00,167.070007,168.009994,166.949996,167.690002,736698.0
1656425700,0,2022-06-28 14:15:00,167.654998,167.899993,166.419998,166.477401,977360.0
1656426000,0,2022-06-28 14:20:00,166.470001,166.800003,166.020004,166.690002,825016.0
1656426300,0,2022-06-28 14:25:00,166.679992,167.039993,166.440002,166.440002,460336.0
1656426600,0,2022-06-28 14:30:00,166.460006,166.5,165.189498,165.329406,894811.0
1656426900,0,2022-06-28 14:35:00,165.309997,166.080001,165.25,165.914993,498836.0
1656427200,0,2022-06-28 14:40:00,165.850006,165.854995,164.779998,165.247192,873085.0
1656427500,0,2022-06-28 14:45:00,165.259994,165.289703,164.250106,164.559997,630300.0
1656427800,0,2022-06-28 14:50:00,164.574996,164.809997,164.199996,164.529998,462393.0
1656428100,0,2022-06-28 14:55:00,164.520004,165.199996,164.452102,164.994995,593409.0
1656428400,0,2022-06-28 15:00:00,164.970001,165.25,164.530105,164.919998,446443.0
1656428700,0,2022-06-28 15:05:00,164.960006,165.009994,164.380004,164.630004,318005.0
1656429000,0,2022-06-28 15:10:00,164.630096,164.839996,164.350006,164.424301,409138.0
1656429300,0,2022-06-28 15:15:00,164.419998,164.479995,163.850006,164.009994,702656.0
1656429600,0,2022-06-28 15:20:00,164.0,164.144302,163.449996,163.520004,613400.0
1656429900,0,2022-06-28 15:25:00,163.539993,163.690002,163.139999,163.154998,571063.0
1656430200,0,2022-06-28 15:30:00,163.168502,163.630004,162.960006,163.440002,522369.0
1656430500,0,2022-06-28 15:35:00,163.405899,163.539993,162.679992,162.772506,485767.0
1656430800,0,2022-06-28 15:40:00,162.779998,162.933502,162.160003,162.229995,607431.0
1656431100,0,2022-06-28 15:45:00,162.229995,162.479995,161.639999,162.0,735122.0
1656431400,0,2022-06-28 15:50:00,161.970001,162.0,161.229995,161.270004,671652.0
1656431700,0,2022-06-28 15:55:00,161.259994,161.639999,160.949996,161.225006,698977.0
1656432000,0,2022-06-28 16:00:00,161.240005,161.399993,160.509994,160.679992,599392.0
1656432300,0,2022-06-28 16:05:00,160.669998,161.229904,160.642196,161.0,510074.0
1656432600,0,2022-06-28 16:10:00,160.992202,161.520004,160.910095,161.050003,524867.0
1656432900,0,2022-06-28 16:15:00,161.039993,161.630004,160.889999,161.514999,517258.0
1656433200,0,2022-06-28 16:20:00,161.544097,161.759994,161.320007,161.5,537796.0
1656433500,0,2022-06-28 16:25:00,161.529998,161.809997,161.270004,161.799896,430388.0
1656433800,0,2022-06-28 16:30:00,161.770004,161.770004,161.009994,161.059997,388022.0
1656434100,0,2022-06-28 16:35:00,161.039993,161.919906,161.0,161.861602,392195.0
1656434400,0,2022-06-28 16:40:00,161.852493,162.259994,161.740005,162.175003,397531.0
1656434700,0,2022-06-28 16:45:00,162.190002,162.330001,161.820007,161.951904,336889.0
1656435000,0,2022-06-28 16:50:00,161.960006,162.100006,161.480392,161.529998,338737.0
1656435300,0,2022-06-28 16:55:00,161.537292,162.0,161.509994,161.880004,315151.0
1656435600,0,2022-06-28 17:00:00,161.86,161.86,161.044998,161.300003,349391.0
1656435900,0,2022-06-28 17:05:00,161.36,161.36,160.61,160.630004,337464.0
1656436200,0,2022-06-28 17:10:00,160.660003,160.889999,160.350006,160.595504,337781.0
1656436500,0,2022-06-28 17:15:00,160.600006,160.940002,160.559997,160.710006,316705.0
1656436800,0,2022-06-28 17:20:00,160.699996,160.899993,160.199996,160.740005,400336.0
1656437100,0,2022-06-28 17:25:00,160.75,161.330001,160.550003,161.179992,451540.0
1656437400,0,2022-06-28 17:30:00,161.210006,161.419998,161.029998,161.089996,271423.0
1656437700,0,2022-06-28 17:35:00,161.080001,161.190002,160.75,160.86,305941.0
1656438000,0,2022-06-28 17:40:00,160.869995,161.339996,160.779998,161.115005,274757.0
1656438300,0,2022-06-28 17:45:00,161.100006,161.389999,161.029998,161.350006,204090.0
1656438600,0,2022-06-28 17:50:00,161.345001,161.539993,161.039993,161.050003,292575.0
1656438900,0,2022-06-28 17:55:00,161.039993,161.309997,160.910003,160.970001,268796.0
1656439200,0,2022-06-28 18:00:00,160.919998,161.619995,160.839996,160.925003,322211.0
1656439500,0,2022-06-28 18:05:00,160.929992,161.119995,160.570007,160.729995,272179.0
1656439800,0,2022-06-28 18:10:00,160.699996,160.789993,160.274993,160.434997,282686.0
1656440100,0,2022-06-28 18:15:00,160.449996,160.600006,160.210006,160.220199,284451.0
1656440400,0,2022-06-28 18:20:00,160.221694,160.514602,160.190002,160.375701,254221.0
1656440700,0,2022-06-28 18:25:00,160.369995,160.660003,160.309997,160.601699,250405.0
1656441000,0,2022-06-28 18:30:00,160.609893,160.619995,160.160003,160.219604,227292.0
1656441300,0,2022-06-28 18:35:00,160.210006,160.220001,159.899993,159.919998,503323.0
1656441600,0,2022-06-28 18:40:00,159.910003,160.119995,159.612106,160.074493,418983.0
1656441900,0,2022-06-28 18:45:00,160.044998,160.687805,159.970001,160.669998,446866.0
1656442200,0,2022-06-28 18:50:00,160.679992,160.699996,160.440002,160.539993,236624.0
1656442500,0,2022-06-28 18:55:00,160.559997,160.710006,160.240005,160.270004,307631.0
1656442800,0,2022-06-28 19:00:00,160.229995,160.630004,159.839996,159.869293,441292.0
1656443100,0,2022-06-28 19:05:00,159.869995,159.979995,159.449996,159.789993,447001.0
1656443400,0,2022-06-28 19:10:00,159.804992,159.960006,159.5,159.837402,396645.0
1656443700,0,2022-06-28 19:15:00,159.830001,160.460006,159.721694,160.375,452789.0
1656444000,0,2022-06-28 19:20:00,160.369995,160.619903,160.089996,160.580001,412933.0
1656444300,0,2022-06-28 19:25:00,160.580001,160.600006,160.039993,160.319,478855.0
1656444600,0,2022-06-28 19:30:00,160.300003,160.639999,160.179992,160.309997,473602.0
1656444900,0,2022-06-28 19:35:00,160.330001,160.429992,160.080001,160.400207,408294.0
1656445200,0,2022-06-28 19:40:00,160.389999,160.520004,160.070007,160.229995,503711.0
1656445500,0,2022-06-28 19:45:00,160.210006,160.379898,159.761001,159.919998,598814.0
1656445800,0,2022-06-28 19:50:00,159.889999,160.460006,159.679992,160.460006,961785.0
1656446100,0,2022-06-28 19:55:00,160.430099,160.5,159.660003,159.820007,1638168.0
1656509400,0,2022-06-29 13:30:00,158.139999,158.199996,154.270004,154.600006,2907880.0
1656509700,0,2022-06-29 13:35:00,154.572494,155.419998,153.399993,153.414993,1965263.0
1656510000,0,2022-06-29 13:40:00,153.399993,153.75,152.020004,152.080001,2257822.0
1656510300,0,2022-06-29 13:45:00,152.050003,153.929992,151.699996,153.509994,1672278.0
1656510600,0,2022-06-29 13:50:00,153.526199,155.809997,153.240005,154.619995,1727249.0
1656510900,0,2022-06-29 13:55:00,154.61,155.3199,154.009994,154.445007,1114774.0
1656511200,0,2022-06-29 14:00:00,154.457504,156.169998,153.86,155.800003,1256971.0
1656511500,0,2022-06-29 14:05:00,155.770004,155.949996,154.710006,154.764999,826077.0
1656511800,0,2022-06-29 14:10:00,154.800003,155.080001,153.550003,153.565002,842091.0
1656512100,0,2022-06-29 14:15:00,153.550003,153.889999,152.490005,152.825698,893412.0
1656512400,0,2022-06-29 14:20:00,152.824996,153.929992,152.809997,153.929992,718896.0
1656512700,0,2022-06-29 14:25:00,153.940002,155.229995,153.774993,154.280105,853805.0
1656513000,0,2022-06-29 14:30:00,154.242202,155.36,153.770004,155.054306,949236.0
1656513300,0,2022-06-29 14:35:00,155.059997,155.130004,153.899993,154.61,646260.0
1656513600,0,2022-06-29 14:40:00,154.585006,155.830001,154.447692,155.774993,741402.0
1656513900,0,2022-06-29 14:45:00,155.809997,156.009994,155.139999,155.315002,624484.0
1656514200,0,2022-06-29 14:50:00,155.384994,155.849899,154.550003,155.077896,578559.0
1656514500,0,2022-06-29 14:55:00,155.050003,155.199996,154.350006,154.4057,463470.0
1656514800,0,2022-06-29 15:00:00,154.367797,154.720001,153.979995,153.990005,527711.0
1656515100,0,2022-06-29 15:05:00,154.005004,154.261093,153.440002,153.820007,676296.0
1656515400,0,2022-06-29 15:10:00,153.820007,154.25,153.710006,154.029998,448548.0
1656515700,0,2022-06-29 15:15:00,154.057098,154.399993,153.699996,153.820007,546228.0
1656516000,0,2022-06-29 15:20:00,153.809997,154.039993,153.410003,153.889999,549809.0
1656516300,0,2022-06-29 15:25:00,153.929992,154.630004,153.764999,154.589996,553107.0
1656516600,0,2022-06-29 15:30:00,154.61,155.330001,154.165298,155.270004,593750.0
1656516900,0,2022-06-29 15:35:00,155.245407,155.770004,155.149993,155.449996,565830.0
1656517200,0,2022-06-29 15:40:00,155.399993,155.555694,154.830001,154.877304,488323.0
1656517500,0,2022-06-29 15:45:00,154.869995,155.289993,154.529998,154.669998,443877.0
1656517800,0,2022-06-29 15:50:00,154.699996,155.119995,154.5,154.895004,324600.0
1656518100,0,2022-06-29 15:55:00,154.869995,155.039993,154.630004,154.967803,253168.0
1656518400,0,2022-06-29 16:00:00,154.940002,155.089996,154.429992,154.619995,334968.0
1656518700,0,2022-06-29 16:05:00,154.639999,154.660003,153.949996,154.005493,330464.0
1656519000,0,2022-06-29 16:10:00,154.059997,154.189895,153.779998,153.979995,310056.0
1656519300,0,2022-06-29 16:15:00,153.975006,154.36,153.899993,154.079895,284556.0
1656519600,0,2022-06-29 16:20:00,154.100006,154.320007,153.470001,153.529998,295935.0
1656519900,0,2022-06-29 16:25:00,153.503204,153.589996,153.020004,153.074996,397850.0
1656520200,0,2022-06-29 16:30:00,153.050003,153.270004,152.949996,153.169998,402303.0
1656520500,0,2022-06-29 16:35:00,153.169998,153.919998,153.060104,153.744903,543457.0
1656520800,0,2022-06-29 16:40:00,153.740005,153.913192,153.580001,153.779998,262937.0
1656521100,0,2022-06-29 16:45:00,153.779998,154.039001,153.520004,153.740005,280397.0
1656521400,0,2022-06-29 16:50:00,153.705001,154.080001,153.5401,153.86,309261.0
1656521700,0,2022-06-29 16:55:00,153.850006,154.36,153.660003,154.188095,348006.0
1656522000,0,2022-06-29 17:00:00,154.169998,154.460006,154.050003,154.149993,317468.0
1656522300,0,2022-06-29 17:05:00,154.179992,154.589996,153.990005,154.509292,311100.0
1656522600,0,2022-06-29 17:10:00,154.529998,154.75,153.710006,153.75,401943.0
1656522900,0,2022-06-29 17:15:00,153.740005,153.820007,153.539993,153.679901,278867.0
1656523200,0,2022-06-29 17:20:00,153.649993,153.669998,153.330001,153.455001,267462.0
1656523500,0,2022-06-29 17:25:00,153.429992,154.164993,153.339996,153.970001,359673.0
1656523800,0,2022-06-29 17:30:00,154.0,154.119995,153.699996,153.929992,283715.0
1656524100,0,2022-06-29 17:35:00,153.945007,154.339996,153.929992,154.240005,335048.0
1656524400,0,2022-06-29 17:40:00,154.250106,154.5,154.190002,154.389999,292345.0
1656524700,0,2022-06-29 17:45:00,154.389999,154.460006,154.160003,154.179901,316672.0
1656525000,0,2022-06-29 17:50:00,154.210006,154.419998,154.039993,154.119995,309393.0
1656525300,0,2022-06-29 17:55:00,154.115005,154.5,154.11,154.437393,382278.0
1656525600,0,2022-06-29 18:00:00,154.419998,154.559997,154.25,154.5,443987.0
1656525900,0,2022-06-29 18:05:00,154.5,154.970001,154.480102,154.669998,442612.0
1656526200,0,2022-06-29 18:10:00,154.669998,154.690002,154.414993,154.464996,370879.0
1656526500,0,2022-06-29 18:15:00,154.460403,154.710006,154.320007,154.5,283656.0
1656526800,0,2022-06-29 18:20:00,154.509994,154.529998,154.199996,154.330001,292689.0
1656527100,0,2022-06-29 18:25:00,154.326004,154.600097,154.080001,154.529998,261302.0
1656527400,0,2022-06-29 18:30:00,154.550003,154.589904,153.910003,154.130004,285429.0
1656527700,0,2022-06-29 18:35:00,154.125,154.125,153.7621,153.802795,286193.0
1656528000,0,2022-06-29 18:40:00,153.794998,153.86,153.389999,153.389999,380453.0
1656528300,0,2022-06-29 18:45:00,153.390106,153.687805,153.380004,153.520004,295064.0
1656528600,0,2022-06-29 18:50:00,153.519897,153.820007,153.449996,153.789993,242824.0
1656528900,0,2022-06-29 18:55:00,153.789993,154.050003,153.740005,153.979995,313646.0
1656529200,0,2022-06-29 19:00:00,153.969894,154.169998,153.770004,154.029998,398579.0
1656529500,0,2022-06-29 19:05:00,154.044998,154.794998,154.0,154.729995,500317.0
1656529800,0,2022-06-29 19:10:00,154.725006,154.770004,154.410003,154.505004,464990.0
1656530100,0,2022-06-29 19:15:00,154.490005,155.0,154.389999,154.679992,468567.0
1656530400,0,2022-06-29 19:20:00,154.679992,155.050003,154.600006,154.970001,435673.0
1656530700,0,2022-06-29 19:25:00,154.960906,155.119995,154.869995,155.029998,617086.0
1656531000,0,2022-06-29 19:30:00,155.050003,155.050003,154.410003,154.525497,508593.0
1656531300,0,2022-06-29 19:35:00,154.509994,154.970001,154.410003,154.919998,520296.0
1656531600,0,2022-06-29 19:40:00,154.929992,155.009994,154.570007,154.889999,489089.0
1656531900,0,2022-06-29 19:45:00,154.899993,155.089996,154.559997,154.619995,619320.0
1656532200,0,2022-06-29 19:50:00,154.660003,155.119995,154.25,154.754104,895093.0
1656532500,0,2022-06-29 19:55:00,154.740005,155.559997,154.639999,155.470001,1523798.0
1656595800,0,2022-06-30 13:30:00,153.61,153.889999,151.300003,153.380004,3369300.0
1656596100,0,2022-06-30 13:35:00,153.395004,154.329299,151.990005,152.139999,1864251.0
1656596400,0,2022-06-30 13:40:00,152.179992,152.779998,151.119995,151.184997,1301429.0
1656596700,0,2022-06-30 13:45:00,151.179992,151.570007,150.559005,151.119995,1490702.0
1656597000,0,2022-06-30 13:50:00,151.095504,151.639999,149.649993,149.919998,1898830.0
1656597300,0,2022-06-30 13:55:00,149.899993,150.669998,149.639999,150.243804,1052514.0
1656597600,0,2022-06-30 14:00:00,150.205902,150.600006,149.490005,149.520004,1090936.0
1656597900,0,2022-06-30 14:05:00,149.522399,149.839904,149.139999,149.220001,1137985.0
1656598200,0,2022-06-30 14:10:00,149.229995,149.850006,148.880004,149.800003,1271281.0
1656598500,0,2022-06-30 14:15:00,149.839996,150.220001,149.020004,149.785003,1360353.0
1656598800,0,2022-06-30 14:20:00,149.809997,150.169906,148.75,149.115203,1127512.0
1656599100,0,2022-06-30 14:25:00,149.115005,149.559997,148.619995,148.999893,716377.0
1656599400,0,2022-06-30 14:30:00,148.970001,150.220001,148.75,150.220001,1231658.0
1656599700,0,2022-06-30 14:35:00,150.220001,150.300003,149.309997,149.309997,788955.0
1656600000,0,2022-06-30 14:40:00,149.303695,149.449996,148.75,148.770004,845266.0
1656600300,0,2022-06-30 14:45:00,148.789993,149.419998,148.75,149.160202,656160.0
1656600600,0,2022-06-30 14:50:00,149.199996,150.160003,149.059997,149.970001,865892.0
1656600900,0,2022-06-30 14:55:00,149.949996,150.910003,149.830001,150.840103,883915.0
1656601200,0,2022-06-30 15:00:00,150.845001,150.949996,150.510101,150.684997,659689.0
1656601500,0,2022-06-30 15:05:00,150.690002,152.029998,150.679992,151.929992,915651.0
1656601800,0,2022-06-30 15:10:00,151.899993,152.240005,151.539993,151.820007,761414.0
1656602100,0,2022-06-30 15:15:00,151.779998,152.714996,151.770004,152.600006,653590.0
1656602400,0,2022-06-30 15:20:00,152.589996,154.229995,152.580001,153.649505,1517781.0
1656602700,0,2022-06-30 15:25:00,153.630004,154.690002,153.509994,154.369995,1211857.0
1656603000,0,2022-06-30 15:30:00,154.399993,154.529998,153.589996,153.679992,923662.0
1656603300,0,2022-06-30 15:35:00,153.680404,153.767196,153.220001,153.675003,722687.0
1656603600,0,2022-06-30 15:40:00,153.664596,153.699996,153.009994,153.509994,650105.0
1656603900,0,2022-06-30 15:45:00,153.5,154.380004,153.270095,154.028793,684315.0
1656604200,0,2022-06-30 15:50:00,154.009994,154.289199,153.490005,154.248794,608781.0
1656604500,0,2022-06-30 15:55:00,154.230499,154.380004,153.690002,154.240005,497956.0
1656604800,0,2022-06-30 16:00:00,154.244995,154.244995,153.200103,153.330001,652938.0
1656605100,0,2022-06-30 16:05:00,153.320098,153.380004,152.619995,152.835006,625871.0
1656605400,0,2022-06-30 16:10:00,152.789993,153.5,152.651306,153.410003,494840.0
1656605700,0,2022-06-30 16:15:00,153.419998,153.619995,152.910003,153.455993,493932.0
1656606000,0,2022-06-30 16:20:00,153.440002,154.445007,153.279998,154.410003,610300.0
1656606300,0,2022-06-30 16:25:00,154.440002,155.039993,154.270492,154.919998,745310.0
1656606600,0,2022-06-30 16:30:00,154.929992,155.669998,154.910095,155.419998,875959.0
1656606900,0,2022-06-30 16:35:00,155.425003,155.464996,154.410003,154.520004,682169.0
1656607200,0,2022-06-30 16:40:00,154.539993,154.914993,154.260101,154.694,570517.0
1656607500,0,2022-06-30 16:45:00,154.699996,154.990005,154.279998,154.330001,467228.0
1656607800,0,2022-06-30 16:50:00,154.350006,154.604995,154.080001,154.479995,435391.0
1656608100,0,2022-06-30 16:55:00,154.449996,154.550003,154.080001,154.299896,348211.0
1656608400,0,2022-06-30 17:00:00,154.300003,154.679992,154.210006,154.453994,318646.0
1656608700,0,2022-06-30 17:05:00,154.463592,154.470001,153.660003,153.714996,365046.0
1656609000,0,2022-06-30 17:10:00,153.720001,153.770004,152.490005,152.565002,724352.0
1656609300,0,2022-06-30 17:15:00,152.529998,152.839996,152.520004,152.725006,488544.0
1656609600,0,2022-06-30 17:20:00,152.740005,153.039993,152.589996,152.964294,466524.0
1656609900,0,2022-06-30 17:25:00,152.929992,153.070007,152.800003,152.970092,340134.0
1656610200,0,2022-06-30 17:30:00,153.0,153.232696,152.75,153.121704,565024.0
1656610500,0,2022-06-30 17:35:00,153.125,153.349899,152.979995,153.270004,263544.0
1656610800,0,2022-06-30 17:40:00,153.289993,153.789901,152.699996,152.705505,733277.0
1656611100,0,2022-06-30 17:45:00,152.690002,153.509994,152.690002,153.470001,421752.0
1656611400,0,2022-06-30 17:50:00,153.440002,154.070007,153.345001,153.839996,507546.0
1656611700,0,2022-06-30 17:55:00,153.849899,153.849899,153.470001,153.649993,352956.0
1656612000,0,2022-06-30 18:00:00,153.669998,153.679992,153.210006,153.529998,410377.0
1656612300,0,2022-06-30 18:05:00,153.529998,153.639999,152.75,152.934997,530592.0
1656612600,0,2022-06-30 18:10:00,152.949996,153.639999,152.869995,153.130004,537237.0
1656612900,0,2022-06-30 18:15:00,153.11,153.410003,152.889999,153.289993,396299.0
1656613200,0,2022-06-30 18:20:00,153.330001,153.550003,152.770004,152.800003,576424.0
1656613500,0,2022-06-30 18:25:00,152.800003,153.339996,152.449996,153.259994,534779.0
1656613800,0,2022-06-30 18:30:00,153.270004,153.490005,152.850006,153.089996,454124.0
1656614100,0,2022-06-30 18:35:00,153.070007,153.330001,152.810104,153.289993,432470.0
1656614400,0,2022-06-30 18:40:00,153.260101,153.320007,152.270004,152.460006,586898.0
1656614700,0,2022-06-30 18:45:00,152.460006,152.940002,152.339996,152.791503,387515.0
1656615000,0,2022-06-30 18:50:00,152.804992,152.86,152.180099,152.458297,402439.0
1656615300,0,2022-06-30 18:55:00,152.429992,152.520004,152.1604,152.199996,410976.0
1656615600,0,2022-06-30 19:00:00,152.169998,152.389999,151.970001,152.101806,476263.0
1656615900,0,2022-06-30 19:05:00,152.100006,152.119995,151.039993,151.089797,953399.0
1656616200,0,2022-06-30 19:10:00,151.070007,151.375,150.951004,151.264999,801202.0
1656616500,0,2022-06-30 19:15:00,151.259994,151.259994,150.770004,150.979995,629729.0
1656616800,0,2022-06-30 19:20:00,150.979995,151.539993,150.929992,151.429992,569073.0
1656617100,0,2022-06-30 19:25:00,151.419998,152.429992,151.389999,152.312698,997439.0
1656617400,0,2022-06-30 19:30:00,152.330001,152.889999,152.210006,152.779998,930577.0
1656617700,0,2022-06-30 19:35:00,152.759994,153.179992,152.449996,152.490005,1026606.0
1656618000,0,2022-06-30 19:40:00,152.479995,153.440002,152.160003,152.334396,1401768.0
1656618300,0,2022-06-30 19:45:00,152.330001,153.160003,152.149993,152.36,969749.0
1656618600,0,2022-06-30 19:50:00,152.339996,152.570007,150.889999,151.11,1333694.0
1656618900,0,2022-06-30 19:55:00,151.089996,151.770004,150.520004,151.589996,2355899.0
1656682200,0,2022-07-01 13:30:00,150.11,150.629104,147.560592,147.690002,3012593.0
1656682500,0,2022-07-01 13:35:00,147.690002,147.830001,145.899993,146.449996,1927413.0
1656682800,0,2022-07-01 13:40:00,146.429992,148.449996,146.380004,147.130004,1782512.0
1656683100,0,2022-07-01 13:45:00,147.100006,148.699996,146.940002,147.755004,1510762.0
1656683400,0,2022-07-01 13:50:00,147.789993,149.570602,147.470001,148.940002,1307374.0
1656683700,0,2022-07-01 13:55:00,148.949996,149.350006,148.240005,148.380096,941951.0
1656684000,0,2022-07-01 14:00:00,148.410003,149.729995,147.960006,148.080001,1257008.0
1656684300,0,2022-07-01 14:05:00,148.070602,149.210006,147.809997,149.021697,1012930.0
1656684600,0,2022-07-01 14:10:00,149.050003,149.190002,147.080001,147.315002,1044419.0
1656684900,0,2022-07-01 14:15:00,147.300003,147.679992,146.718002,147.315002,837785.0
1656685200,0,2022-07-01 14:20:00,147.324996,147.559906,146.869995,147.006393,678752.0
1656685500,0,2022-07-01 14:25:00,147.020004,147.039993,146.0,146.125,850673.0
1656685800,0,2022-07-01 14:30:00,146.11,146.429992,145.669998,146.0,1033333.0
1656686100,0,2022-07-01 14:35:00,145.979995,146.100006,145.5,145.600006,747546.0
1656686400,0,2022-07-01 14:40:00,145.580001,145.990005,145.169998,145.899993,946265.0
1656686700,0,2022-07-01 14:45:00,145.869995,146.800003,145.320098,146.600006,854534.0
1656687000,0,2022-07-01 14:50:00,146.570007,146.570007,145.559997,146.279998,674335.0
1656687300,0,2022-07-01 14:55:00,146.289993,147.139999,145.965499,146.600006,633946.0
1656687600,0,2022-07-01 15:00:00,146.570007,146.570007,145.785598,146.059906,547003.0
1656687900,0,2022-07-01 15:05:00,146.0,147.630004,145.970001,147.360107,786978.0
1656688200,0,2022-07-01 15:10:00,147.350006,147.380004,146.740005,146.920104,464116.0
1656688500,0,2022-07-01 15:15:00,146.919998,147.550003,146.75,146.901702,514617.0
1656688800,0,2022-07-01 15:20:00,146.9001,147.139999,146.270004,146.554992,475156.0
1656689100,0,2022-07-01 15:25:00,146.554992,146.660003,146.229995,146.449905,421029.0
1656689400,0,2022-07-01 15:30:00,146.425003,146.929992,146.425003,146.850006,451240.0
1656689700,0,2022-07-01 15:35:00,146.839996,147.11,146.615005,146.940002,423612.0
1656690000,0,2022-07-01 15:40:00,146.914993,147.270004,146.330001,146.330001,378000.0
1656690300,0,2022-07-01 15:45:00,146.350006,146.570007,146.054595,146.074996,439283.0
1656690600,0,2022-07-01 15:50:00,146.089996,146.100006,145.410003,145.514999,601703.0
1656690900,0,2022-07-01 15:55:00,145.513397,145.800003,145.369995,145.649993,406754.0
1656691200,0,2022-07-01 16:00:00,145.639999,145.719894,145.029998,145.449996,580427.0
1656691500,0,2022-07-01 16:05:00,145.449996,145.580001,145.25,145.420196,376149.0
1656691800,0,2022-07-01 16:10:00,145.389999,145.919998,145.313995,145.720001,369269.0
1656692100,0,2022-07-01 16:15:00,145.700103,146.410003,145.600006,146.270004,456022.0
1656692400,0,2022-07-01 16:20:00,146.270004,146.460006,146.100006,146.439498,442559.0
1656692700,0,2022-07-01 16:25:00,146.410003,146.5,146.199996,146.330001,323177.0
1656693000,0,2022-07-01 16:30:00,146.320007,146.368103,145.5,145.630004,498210.0
1656693300,0,2022-07-01 16:35:00,145.6203,145.759994,145.009994,145.074996,647199.0
1656693600,0,2022-07-01 16:40:00,145.070404,145.369995,145.059997,145.259994,457788.0
1656693900,0,2022-07-01 16:45:00,145.25,145.320007,145.0,145.240005,572393.0
1656694200,0,2022-07-01 16:50:00,145.229995,145.710006,145.210006,145.550003,407628.0
1656694500,0,2022-07-01 16:55:00,145.565399,145.639999,144.619995,144.630004,823223.0
1656694800,0,2022-07-01 17:00:00,144.61,144.839996,144.5,144.630004,565639.0
1656695100,0,2022-07-01 17:05:00,144.625,144.753005,144.130004,144.360107,652866.0
1656695400,0,2022-07-01 17:10:00,144.361801,144.546005,144.279998,144.520004,380125.0
1656695700,0,2022-07-01 17:15:00,144.520004,144.830001,144.270004,144.539993,558720.0
1656696000,0,2022-07-01 17:20:00,144.529998,144.554992,144.130004,144.460006,456810.0
1656696300,0,2022-07-01 17:25:00,144.460006,144.539993,144.160003,144.470993,455109.0
1656696600,0,2022-07-01 17:30:00,144.479995,145.005401,144.460006,144.789993,581505.0
1656696900,0,2022-07-01 17:35:00,144.809997,145.169998,144.639999,145.0,524496.0
1656697200,0,2022-07-01 17:40:00,145.009994,145.399993,144.940002,145.220001,609796.0
1656697500,0,2022-07-01 17:45:00,145.220001,145.449996,144.850006,145.254104,533047.0
1656697800,0,2022-07-01 17:50:00,145.279998,145.435897,145.119995,145.119995,399301.0
1656698100,0,2022-07-01 17:55:00,145.179992,145.259994,144.680099,145.089599,466283.0
1656698400,0,2022-07-01 18:00:00,145.100006,145.160003,144.460006,144.470001,563812.0
1656698700,0,2022-07-01 18:05:00,144.479995,144.570007,143.919998,144.184997,719666.0
1656699000,0,2022-07-01 18:10:00,144.190002,144.489593,143.9729,144.489593,510740.0
1656699300,0,2022-07-01 18:15:00,144.490005,145.0,144.36,144.979995,391314.0
1656699600,0,2022-07-01 18:20:00,144.949996,145.929992,144.770004,145.86,705963.0
1656699900,0,2022-07-01 18:25:00,145.869995,145.970001,145.550003,145.654998,672878.0
1656700200,0,2022-07-01 18:30:00,145.669906,146.039993,145.550003,145.742095,622100.0
1656700500,0,2022-07-01 18:35:00,145.720001,145.919998,145.460006,145.904998,481420.0
1656700800,0,2022-07-01 18:40:00,145.904998,146.029998,145.679992,145.970001,289027.0
1656701100,0,2022-07-01 18:45:00,145.960006,146.419998,145.910202,146.154998,580040.0
1656701400,0,2022-07-01 18:50:00,146.160003,146.209899,145.730102,145.850006,488340.0
1656701700,0,2022-07-01 18:55:00,145.869995,146.220001,145.699996,146.070007,407434.0
1656702000,0,2022-07-01 19:00:00,146.089996,146.199996,145.179992,145.389999,655256.0
1656702300,0,2022-07-01 19:05:00,145.389999,145.679992,145.320007,145.639999,467073.0
1656702600,0,2022-07-01 19:10:00,145.649993,145.889999,145.509994,145.729995,516285.0
1656702900,0,2022-07-01 19:15:00,145.75,145.789993,145.169998,145.210006,551437.0
1656703200,0,2022-07-01 19:20:00,145.199996,145.289993,144.889999,145.119995,605823.0
1656703500,0,2022-07-01 19:25:00,145.139999,145.179992,144.809997,144.979995,551387.0
1656703800,0,2022-07-01 19:30:00,145.020004,145.5,144.934997,145.370101,658264.0
1656704100,0,2022-07-01 19:35:00,145.387802,145.470001,145.179992,145.300003,625159.0
1656704400,0,2022-07-01 19:40:00,145.317199,145.449996,145.029998,145.289993,645790.0
1656704700,0,2022-07-01 19:45:00,145.279998,145.919998,145.190002,145.756393,859196.0
1656705000,0,2022-07-01 19:50:00,145.75,145.880004,144.660003,144.979995,1063667.0
1656705300,0,2022-07-01 19:55:00,144.970001,145.229995,144.740005,145.210006,1705120.0
1657027800,0,2022-07-05 13:30:00,141.75,142.464996,140.550003,141.820007,3267653.0
1657028100,0,2022-07-05 13:35:00,141.871002,142.460006,141.009994,141.11,1841758.0
1657028400,0,2022-07-05 13:40:00,141.139999,142.439895,140.940002,142.100006,1597072.0
1657028700,0,2022-07-05 13:45:00,142.125,143.460006,141.899993,142.942092,1826523.0
1657029000,0,2022-07-05 13:50:00,142.970001,143.169906,142.289993,142.839996,951842.0
1657029300,0,2022-07-05 13:55:00,142.839996,143.25,141.600006,142.669998,1250573.0
1657029600,0,2022-07-05 14:00:00,142.649993,143.769897,141.729995,142.0,1709571.0
1657029900,0,2022-07-05 14:05:00,141.990005,142.839996,141.630004,142.800003,861482.0
1657030200,0,2022-07-05 14:10:00,142.770095,144.409896,142.509994,144.369995,1209940.0
1657030500,0,2022-07-05 14:15:00,144.330001,144.539993,143.699996,144.139999,961349.0
1657030800,0,2022-07-05 14:20:00,144.090103,145.179992,143.960006,145.145004,1148714.0
1657031100,0,2022-07-05 14:25:00,145.160003,146.050003,144.61,145.455001,1379452.0
1657031400,0,2022-07-05 14:30:00,145.464996,147.139999,145.169998,147.074996,1459377.0
1657031700,0,2022-07-05 14:35:00,147.074996,148.839996,147.0,148.539993,2212876.0
1657032000,0,2022-07-05 14:40:00,148.550003,148.720001,147.649993,147.729995,1410664.0
1657032300,0,2022-07-05 14:45:00,147.726104,147.803207,146.574996,146.789901,1189812.0
1657032600,0,2022-07-05 14:50:00,146.797698,146.809997,146.221694,146.320007,866387.0
1657032900,0,2022-07-05 14:55:00,146.330001,146.470001,145.850006,146.149993,1046446.0
1657033200,0,2022-07-05 15:00:00,146.139999,146.210006,145.600006,145.889999,884861.0
1657033500,0,2022-07-05 15:05:00,145.880004,145.979995,145.339996,145.739898,776249.0
1657033800,0,2022-07-05 15:10:00,145.740005,145.800003,144.850006,145.220001,730244.0
1657034100,0,2022-07-05 15:15:00,145.179992,145.389999,144.809997,145.0401,615658.0
1657034400,0,2022-07-05 15:20:00,145.070007,145.419998,144.649993,145.089996,684827.0
1657034700,0,2022-07-05 15:25:00,145.089996,145.300003,144.716201,145.059097,643826.0
1657035000,0,2022-07-05 15:30:00,144.980102,145.649993,144.720092,145.315002,652246.0
1657035300,0,2022-07-05 15:35:00,145.309997,145.490005,144.669998,144.86,458147.0
1657035600,0,2022-07-05 15:40:00,144.869995,145.899902,144.869995,145.809997,568023.0
1657035900,0,2022-07-05 15:45:00,145.812896,146.335998,145.679992,146.179992,649655.0
1657036200,0,2022-07-05 15:50:00,146.164993,146.460006,146.009994,146.330001,545914.0
1657036500,0,2022-07-05 15:55:00,146.345001,146.389892,145.919998,145.960098,462162.0
1657036800,0,2022-07-05 16:00:00,145.960098,146.190002,145.460098,145.570007,514365.0
1657037100,0,2022-07-05 16:05:00,145.600006,146.130004,145.310104,146.046295,454889.0
1657037400,0,2022-07-05 16:10:00,146.060394,146.470001,145.839996,146.090103,649713.0
1657037700,0,2022-07-05 16:15:00,146.119995,146.289993,145.779998,146.212799,468947.0
1657038000,0,2022-07-05 16:20:00,146.210006,147.25,146.160095,147.130004,790950.0
1657038300,0,2022-07-05 16:25:00,147.119995,147.300003,147.009994,147.289993,471786.0
1657038600,0,2022-07-05 16:30:00,147.300003,147.490005,146.960006,147.0914,501192.0
1657038900,0,2022-07-05 16:35:00,147.097305,147.479995,147.0,147.100006,412733.0
1657039200,0,2022-07-05 16:40:00,147.080093,147.369201,146.5,146.619995,532841.0
1657039500,0,2022-07-05 16:45:00,146.61,146.645004,146.070007,146.330001,418219.0
1657039800,0,2022-07-05 16:50:00,146.339996,146.399993,146.080001,146.190002,292693.0
1657040100,0,2022-07-05 16:55:00,146.210006,146.339996,145.960006,146.035202,330062.0
1657040400,0,2022-07-05 17:00:00,146.059997,146.759994,146.020004,146.755004,455653.0
1657040700,0,2022-07-05 17:05:00,146.748703,146.839904,146.199996,146.654998,377247.0
1657041000,0,2022-07-05 17:10:00,146.660003,147.479003,146.61,147.460006,642027.0
1657041300,0,2022-07-05 17:15:00,147.464996,148.130004,147.369995,148.0699,789453.0
1657041600,0,2022-07-05 17:20:00,148.070007,148.619995,147.910095,148.260101,785737.0
1657041900,0,2022-07-05 17:25:00,148.330001,148.478195,148.139999,148.350006,594992.0
1657042200,0,2022-07-05 17:30:00,148.330001,148.979995,148.130096,148.960006,874184.0
1657042500,0,2022-07-05 17:35:00,148.983306,149.279998,148.880004,148.990097,827276.0
1657042800,0,2022-07-05 17:40:00,148.990005,149.429992,148.639999,148.740005,811171.0
1657043100,0,2022-07-05 17:45:00,148.7574,148.839996,147.891098,148.089996,630433.0
1657043400,0,2022-07-05 17:50:00,148.070007,148.339996,147.979995,148.160003,398796.0
1657043700,0,2022-07-05 17:55:00,148.160003,148.300003,147.940002,148.255004,421325.0
1657044000,0,2022-07-05 18:00:00,148.259994,148.600006,147.980102,148.419998,541902.0
1657044300,0,2022-07-05 18:05:00,148.429992,148.429992,147.699996,147.875,583707.0
1657044600,0,2022-07-05 18:10:00,147.877502,148.059997,147.660095,147.880004,308185.0
1657044900,0,2022-07-05 18:15:00,147.892593,148.059997,147.509994,148.035293,426917.0
1657045200,0,2022-07-05 18:20:00,148.020004,148.169998,147.850006,148.119995,403302.0
1657045500,0,2022-07-05 18:25:00,148.119995,148.490005,148.029205,148.36,517721.0
1657045800,0,2022-07-05 18:30:00,148.354995,148.75,148.259994,148.699996,542607.0
1657046100,0,2022-07-05 18:35:00,148.699996,149.440002,148.530105,149.303604,646249.0
1657046400,0,2022-07-05 18:40:00,149.309997,149.330001,148.770095,148.845596,537131.0
1657046700,0,2022-07-05 18:45:00,148.848693,149.042999,148.419998,148.470001,520121.0
1657047000,0,2022-07-05 18:50:00,148.475006,148.649993,148.215499,148.583892,496771.0
1657047300,0,2022-07-05 18:55:00,148.550003,148.830001,148.440002,148.580001,536319.0
1657047600,0,2022-07-05 19:00:00,148.589996,148.679992,148.059997,148.300003,566423.0
1657047900,0,2022-07-05 19:05:00,148.309997,149.100006,148.309997,148.880004,832376.0
1657048200,0,2022-07-05 19:10:00,148.865005,148.880004,148.5,148.690002,487649.0
1657048500,0,2022-07-05 19:15:00,148.684997,148.720001,147.759994,147.789993,647736.0
1657048800,0,2022-07-05 19:20:00,147.785598,148.779907,147.774993,148.729904,654754.0
1657049100,0,2022-07-05 19:25:00,148.710006,149.220001,148.520004,149.070007,677921.0
1657049400,0,2022-07-05 19:30:00,149.070007,149.330001,148.839996,149.302505,606932.0
1657049700,0,2022-07-05 19:35:00,149.309997,149.389999,148.820007,149.169998,580313.0
1657050000,0,2022-07-05 19:40:00,149.175003,149.300003,148.929992,149.054992,547810.0
1657050300,0,2022-07-05 19:45:00,149.050003,149.5,148.830001,149.380004,667809.0
1657050600,0,2022-07-05 19:50:00,149.339996,149.470001,148.770004,149.337203,942395.0
1657050900,0,2022-07-05 19:55:00,149.309997,149.710006,149.149993,149.669998,1405048.0
1657114200,0,2022-07-06 13:30:00,149.449996,151.671905,149.220001,150.145004,2338741.0
1657114500,0,2022-07-06 13:35:00,150.210006,150.418502,148.889999,149.089294,1248872.0
1657114800,0,2022-07-06 13:40:00,149.210006,151.25,149.077697,150.770004,1389761.0
1657115100,0,2022-07-06 13:45:00,150.75,151.145004,148.779998,148.854995,1243041.0
1657115400,0,2022-07-06 13:50:00,148.830001,149.809997,148.369995,148.990005,1079154.0
1657115700,0,2022-07-06 13:55:00,149.095001,150.559906,148.889999,150.384994,1028301.0
1657116000,0,2022-07-06 14:00:00,150.339996,150.440002,148.820007,148.949996,955691.0
1657116300,0,2022-07-06 14:05:00,148.899993,150.169998,148.869201,150.020004,775091.0
1657116600,0,2022-07-06 14:10:00,150.0,150.149902,148.029998,148.524993,817171.0
1657116900,0,2022-07-06 14:15:00,148.507995,148.749893,148.100006,148.270004,722309.0
1657117200,0,2022-07-06 14:20:00,148.25,148.690002,147.889999,148.410003,781452.0
1657117500,0,2022-07-06 14:25:00,148.369995,149.029998,148.11,148.75,591788.0
1657117800,0,2022-07-06 14:30:00,148.720001,149.339996,148.449996,148.679992,564356.0
1657118100,0,2022-07-06 14:35:00,148.720001,149.350006,148.429992,149.270004,471249.0
1657118400,0,2022-07-06 14:40:00,149.25,150.279998,148.75,150.199996,790917.0
1657118700,0,2022-07-06 14:45:00,150.210006,150.770004,150.130004,150.309997,903325.0
1657119000,0,2022-07-06 14:50:00,150.309997,151.580001,150.25,151.309997,1069586.0
1657119300,0,2022-07-06 14:55:00,151.36,152.240005,150.960006,152.089996,1051146.0
1657119600,0,2022-07-06 15:00:00,152.100006,152.36,151.059997,151.347,1014113.0
1657119900,0,2022-07-06 15:05:00,151.339996,151.399993,150.600006,150.613098,715262.0
1657120200,0,2022-07-06 15:10:00,150.600006,150.710006,150.240005,150.589996,573913.0
1657120500,0,2022-07-06 15:15:00,150.559997,151.206405,150.559997,151.190002,541831.0
1657120800,0,2022-07-06 15:20:00,151.190002,151.270004,150.350006,150.703796,464236.0
1657121100,0,2022-07-06 15:25:00,150.660003,150.679901,149.820007,149.940002,575384.0
1657121400,0,2022-07-06 15:30:00,149.945007,150.119995,149.230102,149.544998,889341.0
1657121700,0,2022-07-06 15:35:00,149.526794,149.740005,149.350006,149.740005,518342.0
1657122000,0,2022-07-06 15:40:00,149.727203,149.908294,149.360107,149.690002,424063.0
1657122300,0,2022-07-06 15:45:00,149.690002,150.154403,149.461196,149.949996,469919.0
1657122600,0,2022-07-06 15:50:00,150.0,150.279998,149.769393,149.850006,512425.0
1657122900,0,2022-07-06 15:55:00,149.869995,150.130004,149.803802,149.895004,393545.0
1657123200,0,2022-07-06 16:00:00,149.910003,150.080001,149.602493,149.813705,308684.0
1657123500,0,2022-07-06 16:05:00,149.850006,150.600006,149.805694,150.330001,549868.0
1657123800,0,2022-07-06 16:10:00,150.317504,150.75,150.174606,150.565002,394199.0
1657124100,0,2022-07-06 16:15:00,150.580001,150.699996,150.289993,150.460006,282700.0
1657124400,0,2022-07-06 16:20:00,150.440002,150.809997,150.1501,150.190002,565625.0
1657124700,0,2022-07-06 16:25:00,150.210006,150.490005,150.190002,150.455993,273702.0
1657125000,0,2022-07-06 16:30:00,150.449996,150.520004,150.195007,150.445007,211910.0
1657125300,0,2022-07-06 16:35:00,150.456695,150.839996,150.449996,150.550003,370631.0
1657125600,0,2022-07-06 16:40:00,150.580001,150.929992,150.320007,150.869903,298843.0
1657125900,0,2022-07-06 16:45:00,150.86,150.899993,150.630004,150.649993,225698.0
1657126200,0,2022-07-06 16:50:00,150.649993,150.809906,150.279998,150.61,298854.0
1657126500,0,2022-07-06 16:55:00,150.623397,150.789993,150.399993,150.779998,274901.0
1657126800,0,2022-07-06 17:00:00,150.789993,151.070007,150.760101,150.929901,384839.0
1657127100,0,2022-07-06 17:05:00,150.960006,151.339996,150.935302,151.291107,390571.0
1657127400,0,2022-07-06 17:10:00,151.2984,151.429992,151.100006,151.4001,252837.0
1657127700,0,2022-07-06 17:15:00,151.399993,151.470001,151.160003,151.302993,340248.0
1657128000,0,2022-07-06 17:20:00,151.330001,151.559906,151.11,151.445007,429293.0
1657128300,0,2022-07-06 17:25:00,151.475006,151.520004,151.149993,151.289993,301269.0
1657128600,0,2022-07-06 17:30:00,151.294006,151.509994,151.229995,151.330001,275921.0
1657128900,0,2022-07-06 17:35:00,151.350006,151.464996,151.080001,151.220001,303187.0
1657129200,0,2022-07-06 17:40:00,151.240005,151.482894,151.028396,151.220001,295751.0
1657129500,0,2022-07-06 17:45:00,151.2388,151.399993,151.050003,151.149002,251071.0
1657129800,0,2022-07-06 17:50:00,151.169998,151.279006,151.013198,151.210006,231849.0
1657130100,0,2022-07-06 17:55:00,151.199996,151.449996,151.149993,151.212997,240284.0
1657130400,0,2022-07-06 18:00:00,151.244003,151.699996,150.5,151.134994,824511.0
1657130700,0,2022-07-06 18:05:00,151.134994,152.679992,151.134994,151.499496,1130349.0
1657131000,0,2022-07-06 18:10:00,151.490005,151.61,150.149993,151.100006,920826.0
1657131300,0,2022-07-06 18:15:00,151.100006,151.139999,150.199996,150.2901,596606.0
1657131600,0,2022-07-06 18:20:00,150.279998,150.720001,150.149993,150.470092,597950.0
1657131900,0,2022-07-06 18:25:00,150.508102,151.449996,149.760101,151.369995,990807.0
1657132200,0,2022-07-06 18:30:00,151.370101,151.880004,150.919998,151.520004,838543.0
1657132500,0,2022-07-06 18:35:00,151.539993,151.765106,150.929092,151.460006,601682.0
1657132800,0,2022-07-06 18:40:00,151.509994,152.350006,151.438903,152.304992,726658.0
1657133100,0,2022-07-06 18:45:00,152.330001,152.820007,152.199996,152.479995,842707.0
1657133400,0,2022-07-06 18:50:00,152.479995,152.785095,152.308197,152.619995,577586.0
1657133700,0,2022-07-06 18:55:00,152.61,152.940002,152.339996,152.929992,552501.0
1657134000,0,2022-07-06 19:00:00,152.949996,152.970001,151.919998,152.240005,765541.0
1657134300,0,2022-07-06 19:05:00,152.236404,152.570007,152.089996,152.539993,466148.0
1657134600,0,2022-07-06 19:10:00,152.535507,152.798599,152.391098,152.710006,607092.0
1657134900,0,2022-07-06 19:15:00,152.710006,152.830001,152.370101,152.434997,679660.0
1657135200,0,2022-07-06 19:20:00,152.419998,153.188995,152.389999,153.1557,849237.0
1657135500,0,2022-07-06 19:25:00,153.169906,153.189895,152.589996,152.75,576993.0
1657135800,0,2022-07-06 19:30:00,152.774993,152.929992,152.550094,152.820007,549242.0
1657136100,0,2022-07-06 19:35:00,152.830001,153.119903,152.220001,152.300003,724475.0
1657136400,0,2022-07-06 19:40:00,152.300003,152.429992,151.800003,151.875595,697841.0
1657136700,0,2022-07-06 19:45:00,151.86,151.969894,151.479995,151.6875,714644.0
1657137000,0,2022-07-06 19:50:00,151.699996,151.850006,150.339996,150.639999,1168105.0
1657137300,0,2022-07-06 19:55:00,150.630004,151.309997,150.600006,151.300003,1126528.0
1657200600,0,2022-07-07 13:30:00,154.554992,155.520004,153.889999,155.269897,2764654.0
1657200900,0,2022-07-07 13:35:00,155.190002,155.490005,154.550003,154.820007,1310862.0
1657201200,0,2022-07-07 13:40:00,154.770004,156.171997,154.660003,156.11,1675872.0
1657201500,0,2022-07-07 13:45:00,156.100006,156.470001,155.75,155.970001,1222598.0
1657201800,0,2022-07-07 13:50:00,155.970001,156.36,155.660003,156.297393,1089273.0
1657202100,0,2022-07-07 13:55:00,156.300003,156.639999,155.720001,155.809997,1058935.0
1657202400,0,2022-07-07 14:00:00,155.757507,155.770004,154.550003,154.929992,1258502.0
1657202700,0,2022-07-07 14:05:00,154.899993,156.190002,154.809997,156.029998,1308177.0
1657203000,0,2022-07-07 14:10:00,156.039993,156.440002,155.61,156.0,1133578.0
1657203300,0,2022-07-07 14:15:00,156.009994,156.389999,155.720001,155.990005,802437.0
1657203600,0,2022-07-07 14:20:00,155.970001,155.970001,155.169998,155.61,727685.0
1657203900,0,2022-07-07 14:25:00,155.630004,156.199996,155.470001,155.990005,671382.0
1657204200,0,2022-07-07 14:30:00,155.970001,156.690002,155.5,155.800003,1116504.0
1657204500,0,2022-07-07 14:35:00,155.820007,155.820007,155.259994,155.779998,808120.0
1657204800,0,2022-07-07 14:40:00,155.780807,156.270004,155.570007,156.020004,621351.0
1657205100,0,2022-07-07 14:45:00,156.028305,156.389999,155.86,156.200195,647043.0
1657205400,0,2022-07-07 14:50:00,156.199996,156.660095,156.0,156.531692,665615.0
1657205700,0,2022-07-07 14:55:00,156.544998,156.580001,156.029998,156.240005,462409.0
1657206000,0,2022-07-07 15:00:00,156.25,156.5,155.970001,156.429992,512173.0
1657206300,0,2022-07-07 15:05:00,156.440002,157.039993,156.236892,156.980102,842367.0
1657206600,0,2022-07-07 15:10:00,156.979995,157.179992,156.669998,156.759994,622857.0
1657206900,0,2022-07-07 15:15:00,156.729995,157.039993,156.4384,156.4384,525326.0
1657207200,0,2022-07-07 15:20:00,156.430099,156.559997,155.880004,156.009994,669540.0
1657207500,0,2022-07-07 15:25:00,156.050003,156.25,155.725494,155.919998,505330.0
1657207800,0,2022-07-07 15:30:00,155.928604,156.240005,155.770004,156.079406,592268.0
1657208100,0,2022-07-07 15:35:00,156.071197,156.539993,155.966003,156.389999,527584.0
1657208400,0,2022-07-07 15:40:00,156.399993,156.839797,156.350006,156.710006,404230.0
1657208700,0,2022-07-07 15:45:00,156.699996,157.259902,156.690002,157.160293,716705.0
1657209000,0,2022-07-07 15:50:00,157.149993,157.380004,156.899993,157.220001,660533.0
1657209300,0,2022-07-07 15:55:00,157.2117,157.550003,157.126403,157.510101,602678.0
1657209600,0,2022-07-07 16:00:00,157.505004,157.75,157.401,157.649993,547810.0
1657209900,0,2022-07-07 16:05:00,157.660003,157.660003,157.180099,157.410003,476066.0
1657210200,0,2022-07-07 16:10:00,157.460006,157.639999,157.179992,157.320007,393192.0
1657210500,0,2022-07-07 16:15:00,157.320007,157.539993,157.130096,157.434204,359283.0
1657210800,0,2022-07-07 16:20:00,157.440002,157.850006,157.300003,157.804992,431712.0
1657211100,0,2022-07-07 16:25:00,157.809997,158.125,157.660003,157.990005,736520.0
1657211400,0,2022-07-07 16:30:00,158.0,158.089996,157.779998,158.066299,408949.0
1657211700,0,2022-07-07 16:35:00,158.089996,158.238494,157.800003,157.895004,489642.0
1657212000,0,2022-07-07 16:40:00,157.895004,157.972198,157.740005,157.804992,346534.0
1657212300,0,2022-07-07 16:45:00,157.800003,158.024993,157.740005,157.740005,393941.0
1657212600,0,2022-07-07 16:50:00,157.740005,158.130004,157.639999,157.980102,420708.0
1657212900,0,2022-07-07 16:55:00,158.0,158.160003,157.884994,157.932098,309227.0
1657213200,0,2022-07-07 17:00:00,157.930099,158.070007,157.740005,157.850006,311569.0
1657213500,0,2022-07-07 17:05:00,157.850097,158.160003,157.708099,158.149993,288302.0
1657213800,0,2022-07-07 17:10:00,158.130004,158.149993,157.789993,157.810104,326058.0
1657214100,0,2022-07-07 17:15:00,157.809997,157.910003,157.639999,157.888198,308755.0
1657214400,0,2022-07-07 17:20:00,157.910003,158.039993,157.830001,157.958801,201000.0
1657214700,0,2022-07-07 17:25:00,157.919998,157.960006,157.770004,157.86,180769.0
1657215000,0,2022-07-07 17:30:00,157.86,158.339996,157.779998,158.300003,334597.0
1657215300,0,2022-07-07 17:35:00,158.300003,158.369995,158.140106,158.25,276434.0
1657215600,0,2022-07-07 17:40:00,158.240005,158.490005,158.220092,158.442794,284992.0
1657215900,0,2022-07-07 17:45:00,158.4747,158.710006,158.389999,158.440002,408255.0
1657216200,0,2022-07-07 17:50:00,158.440002,158.649993,158.440002,158.630004,233787.0
1657216500,0,2022-07-07 17:55:00,158.619995,158.830001,158.589996,158.794998,287392.0
1657216800,0,2022-07-07 18:00:00,158.789993,158.899993,158.61,158.729995,290994.0
1657217100,0,2022-07-07 18:05:00,158.739898,159.070007,158.720001,159.001495,358864.0
1657217400,0,2022-07-07 18:10:00,158.990005,159.399993,158.970001,159.378799,459118.0
1657217700,0,2022-07-07 18:15:00,159.376098,159.449996,159.149993,159.179992,467733.0
1657218000,0,2022-07-07 18:20:00,159.199996,159.36,159.139999,159.334503,260213.0
1657218300,0,2022-07-07 18:25:00,159.350006,159.399993,159.199996,159.230102,237677.0
1657218600,0,2022-07-07 18:30:00,159.25,159.279998,158.919998,158.960006,446272.0
1657218900,0,2022-07-07 18:35:00,158.949996,159.032501,158.669998,158.815002,510576.0
1657219200,0,2022-07-07 18:40:00,158.815002,158.815002,158.36,158.509994,434630.0
1657219500,0,2022-07-07 18:45:00,158.5,158.660003,158.479995,158.570007,401571.0
1657219800,0,2022-07-07 18:50:00,158.580001,158.7863,158.559997,158.654998,359243.0
1657220100,0,2022-07-07 18:55:00,158.669998,158.929901,158.669692,158.912796,307307.0
1657220400,0,2022-07-07 19:00:00,158.919998,158.949996,158.75,158.889999,348025.0
1657220700,0,2022-07-07 19:05:00,158.889999,159.061096,158.699996,158.764999,413872.0
1657221000,0,2022-07-07 19:10:00,158.779907,159.005004,158.699996,158.86,349724.0
1657221300,0,2022-07-07 19:15:00,158.86,159.197402,158.840896,159.0,408779.0
1657221600,0,2022-07-07 19:20:00,159.009994,159.119995,158.649993,158.670501,491281.0
1657221900,0,2022-07-07 19:25:00,158.660003,158.870193,158.520004,158.729995,478303.0
1657222200,0,2022-07-07 19:30:00,158.729995,159.020004,158.718994,158.732604,427497.0
1657222500,0,2022-07-07 19:35:00,158.729995,158.910003,158.419998,158.470092,558098.0
1657222800,0,2022-07-07 19:40:00,158.470001,158.589996,158.320007,158.440093,585235.0
1657223100,0,2022-07-07 19:45:00,158.440002,158.759994,158.309997,158.75,678459.0
1657223400,0,2022-07-07 19:50:00,158.720001,159.160003,158.479995,158.520004,1113290.0
1657223700,0,2022-07-07 19:55:00,158.5,158.690002,158.080001,158.649993,1487946.0
1657287000,0,2022-07-08 13:30:00,154.300003,156.089996,154.100006,155.699996,2765036.0
1657287300,0,2022-07-08 13:35:00,155.666503,156.300003,155.231002,156.259994,1002514.0
1657287600,0,2022-07-08 13:40:00,156.199996,156.960006,156.029998,156.477706,1020786.0
1657287900,0,2022-07-08 13:45:00,156.464996,156.729904,155.010604,155.130004,1000736.0
1657288200,0,2022-07-08 13:50:00,155.139999,155.149993,154.130004,154.551101,1211466.0
1657288500,0,2022-07-08 13:55:00,154.5,154.990005,154.149993,154.494995,918044.0
1657288800,0,2022-07-08 14:00:00,154.490005,155.309906,153.889999,155.229995,1042672.0
1657289100,0,2022-07-08 14:05:00,155.199996,155.240005,154.371002,154.75,640872.0
1657289400,0,2022-07-08 14:10:00,154.720001,155.440002,154.529998,155.376403,762979.0
1657289700,0,2022-07-08 14:15:00,155.360107,155.490005,154.670104,154.670394,741855.0
1657290000,0,2022-07-08 14:20:00,154.744995,155.408401,154.220001,155.289993,779851.0
1657290300,0,2022-07-08 14:25:00,155.309997,156.429992,155.2751,156.237197,839069.0
1657290600,0,2022-07-08 14:30:00,156.25,156.75,156.169998,156.550003,610676.0
1657290900,0,2022-07-08 14:35:00,156.550003,157.429992,156.470001,157.121994,885326.0
1657291200,0,2022-07-08 14:40:00,157.100006,157.419998,156.880004,157.322204,551460.0
1657291500,0,2022-07-08 14:45:00,157.300003,157.395492,156.899993,156.929992,452984.0
1657291800,0,2022-07-08 14:50:00,156.960006,157.229995,156.679992,156.800003,561098.0
1657292100,0,2022-07-08 14:55:00,156.770004,157.779998,156.770004,157.730102,586438.0
1657292400,0,2022-07-08 15:00:00,157.740005,158.460006,157.720001,158.445007,886287.0
1657292700,0,2022-07-08 15:05:00,158.449996,158.839996,158.039993,158.800003,603600.0
1657293000,0,2022-07-08 15:10:00,158.800003,159.059799,158.529998,158.684997,622903.0
1657293300,0,2022-07-08 15:15:00,158.699996,159.100006,158.660095,158.960006,463155.0
1657293600,0,2022-07-08 15:20:00,158.979904,160.080001,158.9001,160.040206,890981.0
1657293900,0,2022-07-08 15:25:00,160.039993,160.369903,159.910003,160.009994,731236.0
1657294200,0,2022-07-08 15:30:00,160.029998,160.119995,159.779998,160.029998,422472.0
1657294500,0,2022-07-08 15:35:00,160.020004,160.089996,159.410003,159.559997,484993.0
1657294800,0,2022-07-08 15:40:00,159.570007,159.589996,158.830001,159.029998,589689.0
1657295100,0,2022-07-08 15:45:00,159.029998,159.059005,158.11,158.259994,631928.0
1657295400,0,2022-07-08 15:50:00,158.270004,158.699996,158.080001,158.565002,548513.0
1657295700,0,2022-07-08 15:55:00,158.565002,158.820007,158.339996,158.810104,424644.0
1657296000,0,2022-07-08 16:00:00,158.830001,158.839996,158.413406,158.557296,351592.0
1657296300,0,2022-07-08 16:05:00,158.5345,158.589996,157.580001,157.694503,583008.0
1657296600,0,2022-07-08 16:10:00,157.684997,157.910003,157.460006,157.580001,339762.0
1657296900,0,2022-07-08 16:15:00,157.539993,157.849899,157.5,157.75,339561.0
1657297200,0,2022-07-08 16:20:00,157.750106,157.862197,157.050003,157.175003,487049.0
1657297500,0,2022-07-08 16:25:00,157.149993,157.259994,156.440002,156.458404,617060.0
1657297800,0,2022-07-08 16:30:00,156.440002,156.570404,155.919998,156.350006,649099.0
1657298100,0,2022-07-08 16:35:00,156.369995,156.470001,155.690002,155.699996,551515.0
1657298400,0,2022-07-08 16:40:00,155.679992,156.169998,155.6445,156.089996,616720.0
1657298700,0,2022-07-08 16:45:00,156.060195,156.229995,155.669998,156.050003,536408.0
1657299000,0,2022-07-08 16:50:00,156.050994,156.139999,155.779998,156.11,342223.0
1657299300,0,2022-07-08 16:55:00,156.11,156.300003,155.961105,156.006805,374165.0
1657299600,0,2022-07-08 17:00:00,156.024993,156.25,155.419998,155.560104,554045.0
1657299900,0,2022-07-08 17:05:00,155.539993,156.449996,155.520004,156.372192,482594.0
1657300200,0,2022-07-08 17:10:00,156.389999,156.669998,156.339996,156.649993,475430.0
1657300500,0,2022-07-08 17:15:00,156.640106,156.669998,156.080001,156.279998,426253.0
1657300800,0,2022-07-08 17:20:00,156.309906,156.389999,156.149993,156.217407,216594.0
1657301100,0,2022-07-08 17:25:00,156.229995,157.300003,156.220001,157.240097,589006.0
1657301400,0,2022-07-08 17:30:00,157.270004,157.309997,156.982192,157.190002,376085.0
1657301700,0,2022-07-08 17:35:00,157.210006,157.460006,156.979995,157.410003,356244.0
1657302000,0,2022-07-08 17:40:00,157.390106,157.86,157.36,157.660003,417639.0
1657302300,0,2022-07-08 17:45:00,157.6501,158.139999,157.470001,158.128005,455355.0
1657302600,0,2022-07-08 17:50:00,158.139999,158.289993,157.979995,158.070007,379144.0
1657302900,0,2022-07-08 17:55:00,158.029998,158.080001,157.309997,157.419998,479188.0
1657303200,0,2022-07-08 18:00:00,157.419998,157.5,156.960006,157.220001,382941.0
1657303500,0,2022-07-08 18:05:00,157.238098,157.809997,157.155502,157.735,431135.0
1657303800,0,2022-07-08 18:10:00,157.744995,157.880004,157.550003,157.86,299666.0
1657304100,0,2022-07-08 18:15:00,157.880004,157.972503,157.582504,157.921707,323348.0
1657304400,0,2022-07-08 18:20:00,157.940002,158.524002,157.880004,158.370101,464194.0
1657304700,0,2022-07-08 18:25:00,158.385894,158.710006,158.119995,158.673004,429553.0
1657305000,0,2022-07-08 18:30:00,158.679794,159.050003,158.559997,159.020004,367362.0
1657305300,0,2022-07-08 18:35:00,159.029998,159.289993,158.830001,159.100097,525988.0
1657305600,0,2022-07-08 18:40:00,159.103897,159.160003,158.800094,159.089904,431152.0
1657305900,0,2022-07-08 18:45:00,159.080001,159.139999,158.449996,158.520004,394811.0
1657306200,0,2022-07-08 18:50:00,158.514999,158.720001,158.160003,158.189895,405282.0
1657306500,0,2022-07-08 18:55:00,158.179992,158.615005,158.1333,158.608993,476528.0
1657306800,0,2022-07-08 19:00:00,158.630004,158.649993,158.139999,158.399993,357322.0
1657307100,0,2022-07-08 19:05:00,158.389999,158.479904,157.860107,157.880004,475112.0
1657307400,0,2022-07-08 19:10:00,157.919998,158.270004,157.780105,158.270004,402098.0
1657307700,0,2022-07-08 19:15:00,158.270004,158.300003,157.960006,158.089996,254623.0
1657308000,0,2022-07-08 19:20:00,158.085494,158.229995,157.830001,157.880004,328086.0
1657308300,0,2022-07-08 19:25:00,157.884994,157.949996,157.679992,157.889999,367572.0
1657308600,0,2022-07-08 19:30:00,157.899993,158.039993,157.710006,158.005004,456945.0
1657308900,0,2022-07-08 19:35:00,158.008499,158.410003,157.889999,158.089996,495040.0
1657309200,0,2022-07-08 19:40:00,158.080001,158.529907,158.074996,158.429992,448659.0
1657309500,0,2022-07-08 19:45:00,158.401794,158.576202,158.190002,158.270004,461899.0
1657309800,0,2022-07-08 19:50:00,158.25,158.592498,158.059997,158.440002,713296.0
1657310100,0,2022-07-08 19:55:00,158.429992,158.759994,158.240005,158.380004,1086899.0
1657546200,0,2022-07-11 13:30:00,155.259994,155.269897,153.039993,153.039993,2273143.0
1657546500,0,2022-07-11 13:35:00,153.050003,153.119995,151.740005,151.940002,1463237.0
1657546800,0,2022-07-11 13:40:00,151.949996,152.270004,151.059997,151.119995,1374046.0
1657547100,0,2022-07-11 13:45:00,151.119995,152.129898,150.889999,151.227294,1186919.0
1657547400,0,2022-07-11 13:50:00,151.179992,151.399993,150.380096,150.814804,854201.0
1657547700,0,2022-07-11 13:55:00,150.789993,151.800003,150.714996,151.480102,845378.0
1657548000,0,2022-07-11 14:00:00,151.479995,151.669998,150.710006,150.934997,970172.0
1657548300,0,2022-07-11 14:05:00,150.919006,152.020004,150.600006,151.839996,935381.0
1657548600,0,2022-07-11 14:10:00,151.809997,152.36,151.520004,151.600006,1012891.0
1657548900,0,2022-07-11 14:15:00,151.600006,152.11,151.479995,151.543792,643896.0
1657549200,0,2022-07-11 14:20:00,151.509994,151.800003,150.539993,150.789993,864563.0
1657549500,0,2022-07-11 14:25:00,150.779998,151.470001,150.720092,151.305999,687129.0
1657549800,0,2022-07-11 14:30:00,151.300003,152.229995,151.199996,151.970001,633823.0
1657550100,0,2022-07-11 14:35:00,152.0,152.639999,151.660003,152.619995,737640.0
1657550400,0,2022-07-11 14:40:00,152.619995,152.949996,152.5,152.669906,707448.0
1657550700,0,2022-07-11 14:45:00,152.660003,153.080001,152.300003,152.419998,596879.0
1657551000,0,2022-07-11 14:50:00,152.410003,152.939895,152.240005,152.399993,459522.0
1657551300,0,2022-07-11 14:55:00,152.419998,152.425003,151.710006,151.710006,648152.0
1657551600,0,2022-07-11 15:00:00,151.699996,152.070007,151.340103,151.710006,606458.0
1657551900,0,2022-07-11 15:05:00,151.720001,152.5,151.639999,152.369995,609844.0
1657552200,0,2022-07-11 15:10:00,152.374404,152.720001,152.240005,152.520004,516893.0
1657552500,0,2022-07-11 15:15:00,152.535003,152.850006,152.190002,152.339996,439196.0
1657552800,0,2022-07-11 15:20:00,152.339996,152.559997,151.940002,151.940002,392033.0
1657553100,0,2022-07-11 15:25:00,151.945007,152.309997,151.899993,152.259994,370142.0
1657553400,0,2022-07-11 15:30:00,152.259994,152.470001,152.020004,152.037796,315749.0
1657553700,0,2022-07-11 15:35:00,152.059997,152.660003,151.809997,152.240005,534452.0
1657554000,0,2022-07-11 15:40:00,152.25,152.429992,151.979995,152.085006,301003.0
1657554300,0,2022-07-11 15:45:00,152.190002,152.239593,151.600006,151.779998,385053.0
1657554600,0,2022-07-11 15:50:00,151.789993,151.910003,151.509994,151.600006,280642.0
1657554900,0,2022-07-11 15:55:00,151.585006,151.910003,151.550094,151.832595,233229.0
1657555200,0,2022-07-11 16:00:00,151.830001,151.959396,151.419998,151.660003,271193.0
1657555500,0,2022-07-11 16:05:00,151.653198,152.0,151.429992,151.960006,342417.0
1657555800,0,2022-07-11 16:10:00,151.9505,152.320007,151.870101,151.981201,274442.0
1657556100,0,2022-07-11 16:15:00,151.970001,152.410003,151.930099,152.210006,258460.0
1657556400,0,2022-07-11 16:20:00,152.225006,152.279998,151.830001,152.093505,256071.0
1657556700,0,2022-07-11 16:25:00,152.070007,152.25,151.979995,152.195007,190208.0
1657557000,0,2022-07-11 16:30:00,152.190002,152.36,152.009994,152.11,213394.0
1657557300,0,2022-07-11 16:35:00,152.119995,152.770004,152.119995,152.660003,332998.0
1657557600,0,2022-07-11 16:40:00,152.690002,152.710006,152.369995,152.554992,238642.0
1657557900,0,2022-07-11 16:45:00,152.554992,152.660003,152.36,152.449996,257848.0
1657558200,0,2022-07-11 16:50:00,152.430099,152.550003,151.979995,152.119995,393271.0
1657558500,0,2022-07-11 16:55:00,152.139999,152.399993,152.009994,152.339996,265579.0
1657558800,0,2022-07-11 17:00:00,152.320007,153.029998,152.300003,152.850006,437013.0
1657559100,0,2022-07-11 17:05:00,152.820007,153.127593,152.550003,153.0,423532.0
1657559400,0,2022-07-11 17:10:00,153.009994,153.182495,152.899993,152.919998,348980.0
1657559700,0,2022-07-11 17:15:00,152.919998,153.029998,152.789993,152.830001,271822.0
1657560000,0,2022-07-11 17:20:00,152.809997,153.179992,152.789993,153.179992,263746.0
1657560300,0,2022-07-11 17:25:00,153.190002,153.309997,152.930099,153.199996,435593.0
1657560600,0,2022-07-11 17:30:00,153.205001,153.699996,153.149993,153.439895,462148.0
1657560900,0,2022-07-11 17:35:00,153.440002,153.559997,153.309997,153.550094,276906.0
1657561200,0,2022-07-11 17:40:00,153.550003,153.708999,153.309997,153.339996,337430.0
1657561500,0,2022-07-11 17:45:00,153.340499,153.479995,153.130004,153.330001,395603.0
1657561800,0,2022-07-11 17:50:00,153.289993,153.619995,153.230102,153.559494,318448.0
1657562100,0,2022-07-11 17:55:00,153.539993,153.554992,153.179992,153.264999,267785.0
1657562400,0,2022-07-11 18:00:00,153.279998,153.350006,152.820007,152.929992,373691.0
1657562700,0,2022-07-11 18:05:00,152.899993,153.139999,152.75,152.789794,412486.0
1657563000,0,2022-07-11 18:10:00,152.789993,152.919998,152.61,152.779403,410931.0
1657563300,0,2022-07-11 18:15:00,152.770004,153.029006,152.75,152.839996,312948.0
1657563600,0,2022-07-11 18:20:00,152.824996,152.989898,152.5,152.600006,326371.0
1657563900,0,2022-07-11 18:25:00,152.600006,152.699996,152.479995,152.509994,308765.0
1657564200,0,2022-07-11 18:30:00,152.514999,152.550003,152.029998,152.095001,378162.0
1657564500,0,2022-07-11 18:35:00,152.099899,152.279998,151.960006,152.149993,298512.0
1657564800,0,2022-07-11 18:40:00,152.130004,152.333694,152.029998,152.25,314098.0
1657565100,0,2022-07-11 18:45:00,152.264694,152.264694,151.890106,151.940093,270651.0
1657565400,0,2022-07-11 18:50:00,151.929992,151.929992,151.619995,151.824996,302959.0
1657565700,0,2022-07-11 18:55:00,151.800003,151.919998,151.470001,151.5,274079.0
1657566000,0,2022-07-11 19:00:00,151.505004,151.628997,151.059997,151.080001,474472.0
1657566300,0,2022-07-11 19:05:00,151.080001,151.169998,150.885696,150.895004,525051.0
1657566600,0,2022-07-11 19:10:00,150.880004,151.160003,150.789993,150.975006,413490.0
1657566900,0,2022-07-11 19:15:00,150.949996,151.160003,150.86,151.029205,393950.0
1657567200,0,2022-07-11 19:20:00,151.020004,151.459899,150.960098,151.309997,434090.0
1657567500,0,2022-07-11 19:25:00,151.309997,151.559997,151.289993,151.479995,335259.0
1657567800,0,2022-07-11 19:30:00,151.490005,151.699996,151.369995,151.479995,476900.0
1657568100,0,2022-07-11 19:35:00,151.490005,151.809997,151.440093,151.799194,450926.0
1657568400,0,2022-07-11 19:40:00,151.779998,151.960006,151.479995,151.509994,487131.0
1657568700,0,2022-07-11 19:45:00,151.520004,151.699996,151.160003,151.509002,609966.0
1657569000,0,2022-07-11 19:50:00,151.5,151.509994,150.970001,151.139999,760223.0
1657569300,0,2022-07-11 19:55:00,151.149902,151.539993,151.089996,151.539993,1231419.0
1657632600,0,2022-07-12 13:30:00,152.679992,154.139999,152.259994,152.669998,2141636.0
1657632900,0,2022-07-12 13:35:00,152.647094,154.309997,152.647094,153.570007,1251267.0
1657633200,0,2022-07-12 13:40:00,153.589904,154.25,153.029998,153.276992,1071380.0
1657633500,0,2022-07-12 13:45:00,153.294998,153.575897,151.809997,151.812698,1163162.0
1657633800,0,2022-07-12 13:50:00,151.830001,152.190002,151.399993,151.850006,1042974.0
1657634100,0,2022-07-12 13:55:00,151.800003,151.869995,150.210006,150.210006,1081701.0
1657634400,0,2022-07-12 14:00:00,150.214996,150.249893,148.770004,149.175003,1600710.0
1657634700,0,2022-07-12 14:05:00,149.149993,149.740005,148.949996,149.279907,959041.0
1657635000,0,2022-07-12 14:10:00,149.330001,150.160003,148.899993,149.880203,881160.0
1657635300,0,2022-07-12 14:15:00,149.896896,150.785507,149.479995,150.661804,888528.0
1657635600,0,2022-07-12 14:20:00,150.644699,150.769897,149.630004,150.169998,567208.0
1657635900,0,2022-07-12 14:25:00,150.11,150.759994,149.740005,150.110107,578192.0
1657636200,0,2022-07-12 14:30:00,150.119995,151.545104,150.059997,151.345397,840123.0
1657636500,0,2022-07-12 14:35:00,151.350006,151.350006,150.61,150.6669,463193.0
1657636800,0,2022-07-12 14:40:00,150.6651,150.869995,150.009994,150.459899,702101.0
1657637100,0,2022-07-12 14:45:00,150.449996,150.818801,150.119995,150.330093,495599.0
1657637400,0,2022-07-12 14:50:00,150.3302,150.800003,150.089996,150.700302,471500.0
1657637700,0,2022-07-12 14:55:00,150.759994,151.199996,150.61,151.0,501480.0
1657638000,0,2022-07-12 15:00:00,151.029998,151.5,150.669998,150.910003,492261.0
1657638300,0,2022-07-12 15:05:00,150.925003,151.740005,150.649993,151.730102,541716.0
1657638600,0,2022-07-12 15:10:00,151.739395,152.5,151.660003,152.160003,765724.0
1657638900,0,2022-07-12 15:15:00,152.130004,152.181594,151.450103,151.517303,425351.0
1657639200,0,2022-07-12 15:20:00,151.5,152.25,151.456802,151.985,492118.0
1657639500,0,2022-07-12 15:25:00,151.994995,152.629898,151.810699,152.414993,568673.0
1657639800,0,2022-07-12 15:30:00,152.429992,152.729995,152.380004,152.6501,509839.0
1657640100,0,2022-07-12 15:35:00,152.679992,152.895004,152.229995,152.880004,547497.0
1657640400,0,2022-07-12 15:40:00,152.899993,153.054992,152.179992,152.429992,555218.0
1657640700,0,2022-07-12 15:45:00,152.389999,152.770004,152.220001,152.630004,339357.0
1657641000,0,2022-07-12 15:50:00,152.639999,153.080001,152.619995,152.770004,614492.0
1657641300,0,2022-07-12 15:55:00,152.789993,153.320007,152.619995,153.139999,498612.0
1657641600,0,2022-07-12 16:00:00,153.130004,153.270004,152.880004,152.985,318473.0
1657641900,0,2022-07-12 16:05:00,153.0,153.550003,152.550003,152.556701,511692.0
1657642200,0,2022-07-12 16:10:00,152.559997,152.990005,152.419998,152.929992,382140.0
1657642500,0,2022-07-12 16:15:00,152.911804,152.970001,152.600097,152.770401,281136.0
1657642800,0,2022-07-12 16:20:00,152.800003,153.080001,152.570098,152.940002,365369.0
1657643100,0,2022-07-12 16:25:00,152.960006,153.0699,152.670196,152.75,238576.0
1657643400,0,2022-07-12 16:30:00,152.755004,152.990005,152.389999,152.919998,395280.0
1657643700,0,2022-07-12 16:35:00,152.914993,153.089996,152.740097,152.883895,309695.0
1657644000,0,2022-07-12 16:40:00,152.887603,152.990005,152.699905,152.75,203248.0
1657644300,0,2022-07-12 16:45:00,152.789993,153.020004,152.672607,152.740005,310399.0
1657644600,0,2022-07-12 16:50:00,152.740005,152.749893,152.070007,152.228302,365472.0
1657644900,0,2022-07-12 16:55:00,152.229904,152.482299,152.210098,152.389404,204749.0
1657645200,0,2022-07-12 17:00:00,152.372695,153.0,152.119995,152.350006,522123.0
1657645500,0,2022-07-12 17:05:00,152.365005,152.399993,151.910003,152.179992,423239.0
1657645800,0,2022-07-12 17:10:00,152.180801,152.299896,152.0009,152.080001,309690.0
1657646100,0,2022-07-12 17:15:00,152.089996,152.240005,151.8721,151.889999,265188.0
1657646400,0,2022-07-12 17:20:00,151.899993,151.990005,151.479995,151.635604,316241.0
1657646700,0,2022-07-12 17:25:00,151.630004,151.820007,151.523605,151.75,230194.0
1657647000,0,2022-07-12 17:30:00,151.742095,152.050003,151.639999,151.920104,301522.0
1657647300,0,2022-07-12 17:35:00,151.929992,152.240005,151.850006,152.089004,282222.0
1657647600,0,2022-07-12 17:40:00,152.095001,152.350006,152.050003,152.235,285349.0
1657647900,0,2022-07-12 17:45:00,152.240005,152.490005,152.020004,152.3815,251030.0
1657648200,0,2022-07-12 17:50:00,152.368499,152.649993,152.280105,152.600006,276352.0
1657648500,0,2022-07-12 17:55:00,152.619995,152.679901,152.429992,152.470001,143673.0
1657648800,0,2022-07-12 18:00:00,152.470001,152.570007,152.169998,152.179992,229301.0
1657649100,0,2022-07-12 18:05:00,152.169998,152.320007,152.020004,152.309494,224691.0
1657649400,0,2022-07-12 18:10:00,152.309997,152.660003,152.201797,152.520004,270912.0
1657649700,0,2022-07-12 18:15:00,152.520004,152.779998,152.422698,152.620101,316808.0
1657650000,0,2022-07-12 18:20:00,152.639999,152.769897,152.449996,152.489898,269109.0
1657650300,0,2022-07-12 18:25:00,152.470001,152.741195,152.440002,152.720001,230887.0
1657650600,0,2022-07-12 18:30:00,152.740005,152.820007,152.029998,152.102401,515988.0
1657650900,0,2022-07-12 18:35:00,152.11,152.399993,152.100006,152.350006,187908.0
1657651200,0,2022-07-12 18:40:00,152.330307,152.330307,152.070007,152.279907,213164.0
1657651500,0,2022-07-12 18:45:00,152.259994,152.419998,152.149993,152.399993,275786.0
1657651800,0,2022-07-12 18:50:00,152.390106,152.550003,152.182098,152.229995,228606.0
1657652100,0,2022-07-12 18:55:00,152.240005,152.259994,151.5,151.551696,410050.0
1657652400,0,2022-07-12 19:00:00,151.550003,151.550003,150.630004,150.714996,747910.0
1657652700,0,2022-07-12 19:05:00,150.740005,151.041397,150.589996,150.600006,504663.0
1657653000,0,2022-07-12 19:10:00,150.618194,150.973403,150.520004,150.902404,549653.0
1657653300,0,2022-07-12 19:15:00,150.919998,151.119995,150.770004,150.999206,402195.0
1657653600,0,2022-07-12 19:20:00,150.970001,151.099899,150.440002,150.520004,501472.0
1657653900,0,2022-07-12 19:25:00,150.520004,150.820007,150.399993,150.490005,1744599.0
1657654200,0,2022-07-12 19:30:00,150.490005,150.675003,150.130004,150.220001,578775.0
1657654500,0,2022-07-12 19:35:00,150.240005,150.288101,149.820007,150.149993,599359.0
1657654800,0,2022-07-12 19:40:00,150.169998,150.287399,149.932495,150.126007,513183.0
1657655100,0,2022-07-12 19:45:00,150.119995,150.389999,150.0,150.119995,588817.0
1657655400,0,2022-07-12 19:50:00,150.149993,151.1277,150.020004,150.880004,1034831.0
1657655700,0,2022-07-12 19:55:00,150.850006,151.039993,150.699996,150.839996,1486240.0
1657719000,0,2022-07-13 13:30:00,147.039993,147.339996,144.830001,145.600006,3888070.0
1657719300,0,2022-07-13 13:35:00,145.75,146.772293,144.649993,146.669998,2013248.0
1657719600,0,2022-07-13 13:40:00,146.671096,147.623397,145.800003,146.630004,1621812.0
1657719900,0,2022-07-13 13:45:00,146.660003,149.199996,146.595001,149.099792,1585016.0
1657720200,0,2022-07-13 13:50:00,149.089996,149.190002,148.009994,148.469299,1269262.0
1657720500,0,2022-07-13 13:55:00,148.479995,149.5,147.710006,149.139999,1125645.0
1657720800,0,2022-07-13 14:00:00,149.169998,149.570007,148.330001,149.060501,1285642.0
1657721100,0,2022-07-13 14:05:00,149.039993,149.279907,147.751007,147.945007,815997.0
1657721400,0,2022-07-13 14:10:00,147.919998,149.795104,147.720092,149.369995,1056838.0
1657721700,0,2022-07-13 14:15:00,149.350006,149.630004,148.199996,148.3199,860318.0
1657722000,0,2022-07-13 14:20:00,148.285003,149.440002,147.770004,149.020004,881119.0
1657722300,0,2022-07-13 14:25:00,149.039993,150.050003,148.970993,149.919998,897945.0
1657722600,0,2022-07-13 14:30:00,149.929992,151.029998,149.5,150.910003,1084065.0
1657722900,0,2022-07-13 14:35:00,150.919998,151.350006,150.404998,150.895004,891938.0
1657723200,0,2022-07-13 14:40:00,150.874298,152.699996,150.729995,152.699996,1004533.0
1657723500,0,2022-07-13 14:45:00,152.720001,152.880004,152.279998,152.570007,1053575.0
1657723800,0,2022-07-13 14:50:00,152.570007,153.75,152.160003,152.2798,1303871.0
1657724100,0,2022-07-13 14:55:00,152.240005,152.940002,152.240005,152.770004,596381.0
1657724400,0,2022-07-13 15:00:00,152.800003,153.229995,152.429992,152.660003,581262.0
1657724700,0,2022-07-13 15:05:00,152.660003,153.690002,152.660003,153.179992,745423.0
1657725000,0,2022-07-13 15:10:00,153.175003,153.639999,153.020095,153.330001,510106.0
1657725300,0,2022-07-13 15:15:00,153.330001,153.389892,152.559997,152.839996,629004.0
1657725600,0,2022-07-13 15:20:00,152.850006,153.059997,152.279998,152.294998,534835.0
1657725900,0,2022-07-13 15:25:00,152.309906,152.371994,151.449996,151.478698,764839.0
1657726200,0,2022-07-13 15:30:00,151.479995,151.759994,151.130004,151.175003,601855.0
1657726500,0,2022-07-13 15:35:00,151.160003,151.570007,151.1501,151.399993,431760.0
1657726800,0,2022-07-13 15:40:00,151.399993,151.639999,150.740005,150.740005,655331.0
1657727100,0,2022-07-13 15:45:00,150.740005,151.460998,150.639999,151.447998,617691.0
1657727400,0,2022-07-13 15:50:00,151.449996,152.044403,151.410003,151.809997,650877.0
1657727700,0,2022-07-13 15:55:00,151.849899,151.899993,151.539993,151.61,349018.0
1657728000,0,2022-07-13 16:00:00,151.630004,152.460006,151.586303,152.418899,543109.0
1657728300,0,2022-07-13 16:05:00,152.449996,152.61,152.130004,152.475006,436539.0
1657728600,0,2022-07-13 16:10:00,152.429992,152.580001,151.800003,151.839996,555457.0
1657728900,0,2022-07-13 16:15:00,151.820007,151.929901,151.25,151.550003,645891.0
1657729200,0,2022-07-13 16:20:00,151.539993,151.740005,151.208999,151.630004,538484.0
1657729500,0,2022-07-13 16:25:00,151.600006,151.820007,151.419998,151.769302,529917.0
1657729800,0,2022-07-13 16:30:00,151.779998,152.100006,151.669998,151.869705,427019.0
1657730100,0,2022-07-13 16:35:00,151.820007,152.25,151.580001,152.205001,364113.0
1657730400,0,2022-07-13 16:40:00,152.225006,152.229904,151.869995,152.080093,221274.0
1657730700,0,2022-07-13 16:45:00,152.100006,152.270004,151.800003,152.240005,297938.0
1657731000,0,2022-07-13 16:50:00,152.201293,152.710006,152.059997,152.699996,382438.0
1657731300,0,2022-07-13 16:55:00,152.690002,152.839996,152.320007,152.809997,411196.0
1657731600,0,2022-07-13 17:00:00,152.824996,153.449905,152.580001,153.199996,622550.0
1657731900,0,2022-07-13 17:05:00,153.220001,153.370895,152.899993,153.104995,377773.0
1657732200,0,2022-07-13 17:10:00,153.104995,153.399993,152.800003,153.282501,379551.0
1657732500,0,2022-07-13 17:15:00,153.264999,153.289993,152.3703,152.550003,447572.0
1657732800,0,2022-07-13 17:20:00,152.554992,152.789993,152.427505,152.710006,285925.0
1657733100,0,2022-07-13 17:25:00,152.720001,152.720001,152.280395,152.550003,290957.0
1657733400,0,2022-07-13 17:30:00,152.520095,152.535003,152.133697,152.190002,287940.0
1657733700,0,2022-07-13 17:35:00,152.199996,152.350006,151.949996,152.050003,223736.0
1657734000,0,2022-07-13 17:40:00,152.039993,152.910003,152.0,152.800094,368306.0
1657734300,0,2022-07-13 17:45:00,152.809997,153.220001,152.720001,153.029998,396168.0
1657734600,0,2022-07-13 17:50:00,153.050903,153.149993,152.789993,152.789993,302156.0
1657734900,0,2022-07-13 17:55:00,152.789993,153.320007,152.789993,153.181396,272656.0
1657735200,0,2022-07-13 18:00:00,153.179992,153.220001,151.574996,151.574996,733905.0
1657735500,0,2022-07-13 18:05:00,151.559997,152.080001,151.550003,151.799606,413486.0
1657735800,0,2022-07-13 18:10:00,151.809906,152.399993,151.75,152.330001,318037.0
1657736100,0,2022-07-13 18:15:00,152.309997,152.690002,152.029998,152.619995,396249.0
1657736400,0,2022-07-13 18:20:00,152.630004,153.100006,152.367904,152.949996,362480.0
1657736700,0,2022-07-13 18:25:00,152.960006,153.220001,152.720092,153.115005,325697.0
1657737000,0,2022-07-13 18:30:00,153.130004,153.286895,152.820098,153.050003,371641.0
1657737300,0,2022-07-13 18:35:00,153.070098,153.169998,152.690002,152.970001,244134.0
1657737600,0,2022-07-13 18:40:00,152.970001,153.070007,152.699996,152.720092,234189.0
1657737900,0,2022-07-13 18:45:00,152.740005,152.979995,152.460006,152.523498,266593.0
1657738200,0,2022-07-13 18:50:00,152.539993,152.870101,152.410003,152.449996,202554.0
1657738500,0,2022-07-13 18:55:00,152.449996,153.0,152.210006,152.990005,359152.0
1657738800,0,2022-07-13 19:00:00,152.960006,153.080001,152.619995,152.937393,373668.0
1657739100,0,2022-07-13 19:05:00,152.945007,152.988906,151.759994,152.009994,514689.0
1657739400,0,2022-07-13 19:10:00,152.0,152.580001,151.910003,152.529998,312993.0
1657739700,0,2022-07-13 19:15:00,152.529998,152.789993,152.369995,152.729995,267792.0
1657740000,0,2022-07-13 19:20:00,152.724899,152.899993,152.289993,152.410003,306988.0
1657740300,0,2022-07-13 19:25:00,152.410003,152.460006,151.960006,152.010101,455927.0
1657740600,0,2022-07-13 19:30:00,152.007507,152.179992,151.5,151.550003,846682.0
1657740900,0,2022-07-13 19:35:00,151.559997,152.029998,151.399993,151.925003,523358.0
1657741200,0,2022-07-13 19:40:00,151.910003,151.929992,151.600006,151.730102,451850.0
1657741500,0,2022-07-13 19:45:00,151.729995,151.970001,151.559997,151.770004,372653.0
1657741800,0,2022-07-13 19:50:00,151.729995,152.020004,151.380004,151.840103,637606.0
1657742100,0,2022-07-13 19:55:00,151.884994,152.070007,151.509994,151.619995,1138133.0
1657805400,0,2022-07-14 13:30:00,151.080001,151.929992,148.720001,149.039993,2343384.0
1657805700,0,2022-07-14 13:35:00,149.025695,149.449996,148.550003,149.100006,924954.0
1657806000,0,2022-07-14 13:40:00,149.11,149.449996,148.660003,148.662704,1002986.0
1657806300,0,2022-07-14 13:45:00,148.649993,150.5699,148.509994,149.703704,1160467.0
1657806600,0,2022-07-14 13:50:00,149.639999,150.389999,149.36,149.61,841754.0
1657806900,0,2022-07-14 13:55:00,149.570007,150.263107,149.529998,149.535995,778355.0
1657807200,0,2022-07-14 14:00:00,149.535003,149.660003,148.556304,148.556304,899315.0
1657807500,0,2022-07-14 14:05:00,148.550003,148.740005,147.899993,147.949996,867944.0
1657807800,0,2022-07-14 14:10:00,147.940002,148.222,147.529998,148.050094,871739.0
1657808100,0,2022-07-14 14:15:00,148.080001,148.479995,147.559997,147.800003,706529.0
1657808400,0,2022-07-14 14:20:00,147.75,148.410003,147.75,147.979995,763641.0
1657808700,0,2022-07-14 14:25:00,147.990005,148.425201,147.86,148.309997,434273.0
1657809000,0,2022-07-14 14:30:00,148.300003,149.259994,147.649993,148.509994,760693.0
1657809300,0,2022-07-14 14:35:00,148.509994,148.630004,147.800003,147.9673,551421.0
1657809600,0,2022-07-14 14:40:00,147.940002,148.460006,147.61,147.679992,611962.0
1657809900,0,2022-07-14 14:45:00,147.639999,147.839904,147.279998,147.636703,595578.0
1657810200,0,2022-07-14 14:50:00,147.649993,148.429992,147.539993,148.309997,620043.0
1657810500,0,2022-07-14 14:55:00,148.330001,148.549896,148.130401,148.479995,432421.0
1657810800,0,2022-07-14 15:00:00,148.470001,149.130004,148.470001,148.759994,772890.0
1657811100,0,2022-07-14 15:05:00,148.740005,149.429992,148.670104,149.383102,487977.0
1657811400,0,2022-07-14 15:10:00,149.350006,149.596603,148.949996,149.039993,494079.0
1657811700,0,2022-07-14 15:15:00,149.009994,149.619995,148.800003,149.479995,504520.0
1657812000,0,2022-07-14 15:20:00,149.5,150.039993,149.330001,149.630004,678866.0
1657812300,0,2022-07-14 15:25:00,149.675003,149.899902,149.350006,149.509994,383018.0
1657812600,0,2022-07-14 15:30:00,149.479995,149.619995,149.119995,149.360107,369948.0
1657812900,0,2022-07-14 15:35:00,149.350097,149.871994,149.167602,149.672607,347223.0
1657813200,0,2022-07-14 15:40:00,149.669998,150.870407,149.663406,150.620101,512929.0
1657813500,0,2022-07-14 15:45:00,150.620101,150.899993,150.391006,150.559997,416115.0
1657813800,0,2022-07-14 15:50:00,150.570007,150.800003,150.369995,150.539993,347815.0
1657814100,0,2022-07-14 15:55:00,150.536102,150.979995,150.404693,150.810104,418841.0
1657814400,0,2022-07-14 16:00:00,150.839996,151.100006,150.309997,150.654907,476617.0
1657814700,0,2022-07-14 16:05:00,150.639999,150.720001,150.145004,150.460006,353927.0
1657815000,0,2022-07-14 16:10:00,150.5,150.770004,150.350006,150.529998,243063.0
1657815300,0,2022-07-14 16:15:00,150.559997,150.729995,150.180099,150.550003,248416.0
1657815600,0,2022-07-14 16:20:00,150.544998,150.869995,150.281494,150.311401,288491.0
1657815900,0,2022-07-14 16:25:00,150.312301,150.419998,150.087997,150.179992,352488.0
1657816200,0,2022-07-14 16:30:00,150.195007,150.539993,150.160003,150.410003,284969.0
1657816500,0,2022-07-14 16:35:00,150.380004,150.460006,150.169998,150.300003,189447.0
1657816800,0,2022-07-14 16:40:00,150.304992,150.330001,149.910003,150.074996,312138.0
1657817100,0,2022-07-14 16:45:00,150.089996,150.210006,149.61,149.690002,315322.0
1657817400,0,2022-07-14 16:50:00,149.660003,149.830001,149.523803,149.764999,239919.0
1657817700,0,2022-07-14 16:55:00,149.75,150.130004,149.640106,150.054,181987.0
1657818000,0,2022-07-14 17:00:00,150.093994,150.179992,149.880004,150.029998,205926.0
1657818300,0,2022-07-14 17:05:00,150.039901,150.399993,149.809997,150.300003,300649.0
1657818600,0,2022-07-14 17:10:00,150.300003,150.300003,149.949996,150.220001,197002.0
1657818900,0,2022-07-14 17:15:00,150.244995,150.919296,150.050003,150.7117,309265.0
1657819200,0,2022-07-14 17:20:00,150.753692,151.0,150.679992,150.809997,422321.0
1657819500,0,2022-07-14 17:25:00,150.827804,152.100006,150.785903,151.888397,803896.0
1657819800,0,2022-07-14 17:30:00,151.873992,151.970001,151.520004,151.679992,554975.0
1657820100,0,2022-07-14 17:35:00,151.682006,152.699996,151.550003,152.550003,754851.0
1657820400,0,2022-07-14 17:40:00,152.558197,153.0,152.410003,152.899902,674797.0
1657820700,0,2022-07-14 17:45:00,152.904998,153.320007,152.740005,153.240005,689814.0
1657821000,0,2022-07-14 17:50:00,153.240005,153.466003,152.764999,152.830001,592406.0
1657821300,0,2022-07-14 17:55:00,152.830001,153.149993,152.803497,153.029907,405091.0
1657821600,0,2022-07-14 18:00:00,153.007293,153.100006,152.580001,152.969894,513267.0
1657821900,0,2022-07-14 18:05:00,152.929992,152.949996,152.429992,152.710006,387094.0
1657822200,0,2022-07-14 18:10:00,152.699996,152.75,152.445007,152.630004,274993.0
1657822500,0,2022-07-14 18:15:00,152.639999,153.630004,152.470001,153.520004,655117.0
1657822800,0,2022-07-14 18:20:00,153.535003,153.889999,153.520004,153.723495,558750.0
1657823100,0,2022-07-14 18:25:00,153.75,154.210006,153.630004,154.039993,644469.0
1657823400,0,2022-07-14 18:30:00,154.039993,154.199996,153.75,154.134994,395726.0
1657823700,0,2022-07-14 18:35:00,154.139999,154.589996,154.075393,154.554992,618287.0
1657824000,0,2022-07-14 18:40:00,154.570007,154.729904,153.839996,153.960006,694115.0
1657824300,0,2022-07-14 18:45:00,153.960006,154.139892,153.839996,153.985,412271.0
1657824600,0,2022-07-14 18:50:00,154.0,154.0,153.440002,153.659896,491748.0
1657824900,0,2022-07-14 18:55:00,153.639999,154.139999,153.639999,153.899993,516248.0
1657825200,0,2022-07-14 19:00:00,153.889999,154.160003,153.600006,153.679992,517498.0
1657825500,0,2022-07-14 19:05:00,153.679901,153.779998,153.229995,153.259994,542448.0
1657825800,0,2022-07-14 19:10:00,153.259994,153.479995,153.029998,153.425994,574360.0
1657826100,0,2022-07-14 19:15:00,153.440002,153.544998,153.050003,153.369995,486567.0
1657826400,0,2022-07-14 19:20:00,153.36,154.199996,153.349899,154.039993,555451.0
1657826700,0,2022-07-14 19:25:00,154.039993,154.082992,153.75,154.070007,421865.0
1657827000,0,2022-07-14 19:30:00,154.059997,154.320007,153.820007,153.820007,535073.0
1657827300,0,2022-07-14 19:35:00,153.820007,154.0,153.534103,153.720001,522776.0
1657827600,0,2022-07-14 19:40:00,153.710006,153.869995,153.550094,153.729995,446031.0
1657827900,0,2022-07-14 19:45:00,153.729995,153.880004,152.949996,153.190002,685769.0
1657828200,0,2022-07-14 19:50:00,153.190002,153.600006,153.190002,153.524993,627530.0
1657828500,0,2022-07-14 19:55:00,153.539901,153.970001,153.520004,153.720001,1261132.0
1657891800,0,2022-07-15 13:30:00,156.839996,157.130004,155.910003,156.740005,3101654.0
1657892100,0,2022-07-15 13:35:00,156.703994,157.429992,155.800003,156.029998,1474954.0
1657892400,0,2022-07-15 13:40:00,156.0,156.380004,155.429992,155.825607,1028496.0
1657892700,0,2022-07-15 13:45:00,155.869995,155.869995,154.449996,155.11,1129040.0
1657893000,0,2022-07-15 13:50:00,155.149993,155.419998,154.7742,154.934997,751525.0
1657893300,0,2022-07-15 13:55:00,154.945007,155.720001,154.669998,155.470092,771243.0
1657893600,0,2022-07-15 14:00:00,155.669998,157.051498,155.649993,156.180099,1338516.0
1657893900,0,2022-07-15 14:05:00,156.179992,156.509994,155.420104,155.789993,548831.0
1657894200,0,2022-07-15 14:10:00,155.729995,156.5,155.289993,156.129898,642549.0
1657894500,0,2022-07-15 14:15:00,156.160003,156.356597,155.660003,155.800003,536373.0
1657894800,0,2022-07-15 14:20:00,155.804992,156.330001,154.744003,156.309997,774610.0
1657895100,0,2022-07-15 14:25:00,156.328994,156.879898,156.210006,156.630004,804556.0
1657895400,0,2022-07-15 14:30:00,156.653106,156.749893,156.160003,156.4001,420436.0
1657895700,0,2022-07-15 14:35:00,156.412506,156.449996,155.880004,156.139999,372002.0
1657896000,0,2022-07-15 14:40:00,156.190002,156.229995,155.330001,155.36,403568.0
1657896300,0,2022-07-15 14:45:00,155.36,155.639297,155.081298,155.501007,543810.0
1657896600,0,2022-07-15 14:50:00,155.509994,155.570007,155.073104,155.199996,373583.0
1657896900,0,2022-07-15 14:55:00,155.199996,155.970001,154.960006,155.889892,486434.0
1657897200,0,2022-07-15 15:00:00,155.874298,156.322006,155.780105,156.240005,389817.0
1657897500,0,2022-07-15 15:05:00,156.229995,156.509994,155.910003,156.490005,331390.0
1657897800,0,2022-07-15 15:10:00,156.532104,156.559906,155.940002,156.350006,427392.0
1657898100,0,2022-07-15 15:15:00,156.369995,156.669998,156.289993,156.479507,402083.0
1657898400,0,2022-07-15 15:20:00,156.485,156.600006,156.259994,156.490005,297447.0
1657898700,0,2022-07-15 15:25:00,156.449996,156.699996,156.130004,156.189895,418610.0
1657899000,0,2022-07-15 15:30:00,156.189697,156.399902,155.809997,156.235,442700.0
1657899300,0,2022-07-15 15:35:00,156.224304,156.489898,156.080001,156.340103,261566.0
1657899600,0,2022-07-15 15:40:00,156.320007,156.380004,155.830001,155.902603,300980.0
1657899900,0,2022-07-15 15:45:00,155.940002,156.259994,155.770004,155.950195,273815.0
1657900200,0,2022-07-15 15:50:00,155.929992,156.089904,155.660003,155.865005,287137.0
1657900500,0,2022-07-15 15:55:00,155.830001,156.039993,155.639999,155.639999,261842.0
1657900800,0,2022-07-15 16:00:00,155.649002,155.793899,155.229995,155.679992,362032.0
1657901100,0,2022-07-15 16:05:00,155.660003,155.679992,155.080001,155.165695,290774.0
1657901400,0,2022-07-15 16:10:00,155.160003,155.210006,154.800003,154.979995,410072.0
1657901700,0,2022-07-15 16:15:00,154.979995,155.289901,154.839996,155.289901,296663.0
1657902000,0,2022-07-15 16:20:00,155.289901,155.490005,155.139999,155.285003,377688.0
1657902300,0,2022-07-15 16:25:00,155.279998,155.529998,155.199996,155.509994,208187.0
1657902600,0,2022-07-15 16:30:00,155.520004,155.600006,154.979995,155.103897,297877.0
1657902900,0,2022-07-15 16:35:00,155.089996,155.210006,154.910003,155.106002,266080.0
1657903200,0,2022-07-15 16:40:00,155.089996,155.419998,154.885299,155.384994,242577.0
1657903500,0,2022-07-15 16:45:00,155.384994,155.639999,155.279998,155.565994,171156.0
1657903800,0,2022-07-15 16:50:00,155.579895,155.690002,155.369995,155.520004,208249.0
1657904100,0,2022-07-15 16:55:00,155.5,155.759994,155.470306,155.639999,236178.0
1657904400,0,2022-07-15 17:00:00,155.639999,155.665298,155.370193,155.579895,217010.0
1657904700,0,2022-07-15 17:05:00,155.563003,155.630004,155.4001,155.440002,196209.0
1657905000,0,2022-07-15 17:10:00,155.429992,155.5,155.330001,155.410003,157165.0
1657905300,0,2022-07-15 17:15:00,155.369995,155.379196,155.169998,155.350006,190795.0
1657905600,0,2022-07-15 17:20:00,155.36,155.539901,155.309997,155.479904,204780.0
1657905900,0,2022-07-15 17:25:00,155.5,155.869995,155.490005,155.800003,289829.0
1657906200,0,2022-07-15 17:30:00,155.800003,156.009994,155.710006,155.939895,253235.0
1657906500,0,2022-07-15 17:35:00,155.920104,156.050003,155.889999,156.050003,235121.0
1657906800,0,2022-07-15 17:40:00,156.039993,156.179992,156.020004,156.089996,239754.0
1657907100,0,2022-07-15 17:45:00,156.100006,156.160003,155.856002,155.914505,227951.0
1657907400,0,2022-07-15 17:50:00,155.910003,156.129898,155.809997,155.899993,202747.0
1657907700,0,2022-07-15 17:55:00,155.899902,156.389999,155.830001,156.36,340218.0
1657908000,0,2022-07-15 18:00:00,156.36,156.435806,155.960006,156.065795,310192.0
1657908300,0,2022-07-15 18:05:00,156.080001,156.270004,156.039993,156.160003,195377.0
1657908600,0,2022-07-15 18:10:00,156.179992,156.330001,156.050003,156.329895,162219.0
1657908900,0,2022-07-15 18:15:00,156.300003,156.449905,156.080001,156.121994,203275.0
1657909200,0,2022-07-15 18:20:00,156.139999,156.179901,155.720001,155.850006,312959.0
1657909500,0,2022-07-15 18:25:00,155.86,156.089996,155.699996,156.070007,252323.0
1657909800,0,2022-07-15 18:30:00,156.070007,156.210998,156.029998,156.089996,214525.0
1657910100,0,2022-07-15 18:35:00,156.080001,156.149993,155.998596,156.070007,170428.0
1657910400,0,2022-07-15 18:40:00,156.080001,156.425003,156.029998,156.380004,261776.0
1657910700,0,2022-07-15 18:45:00,156.374206,156.639999,156.340896,156.570007,315678.0
1657911000,0,2022-07-15 18:50:00,156.570007,156.660003,156.509994,156.619995,253626.0
1657911300,0,2022-07-15 18:55:00,156.619995,156.6501,156.429992,156.449996,253348.0
1657911600,0,2022-07-15 19:00:00,156.460006,156.479995,156.210006,156.429992,286816.0
1657911900,0,2022-07-15 19:05:00,156.440002,156.660003,156.339996,156.615005,240129.0
1657912200,0,2022-07-15 19:10:00,156.61,157.0,156.550003,156.919006,430020.0
1657912500,0,2022-07-15 19:15:00,156.901397,157.160003,156.861206,157.102493,489144.0
1657912800,0,2022-07-15 19:20:00,157.100006,157.300003,156.789993,156.809997,532718.0
1657913100,0,2022-07-15 19:25:00,156.800003,157.009994,156.779998,156.889999,287034.0
1657913400,0,2022-07-15 19:30:00,156.899993,156.979995,156.679992,156.800003,393279.0
1657913700,0,2022-07-15 19:35:00,156.809997,156.989898,156.419998,156.5,465120.0
1657914000,0,2022-07-15 19:40:00,156.490005,156.710006,156.350006,156.660003,390232.0
1657914300,0,2022-07-15 19:45:00,156.649993,156.720001,156.389999,156.419998,368570.0
1657914600,0,2022-07-15 19:50:00,156.429992,157.160003,156.259994,156.889999,815250.0
1657914900,0,2022-07-15 19:55:00,156.889999,157.820007,156.889999,157.630004,1839352.0
1658151000,0,2022-07-18 13:30:00,163.020004,165.089996,162.229995,164.729904,4104032.0
1658151300,0,2022-07-18 13:35:00,164.679992,164.880004,163.460006,164.100906,1820315.0
1658151600,0,2022-07-18 13:40:00,164.11,166.0,163.312393,165.494995,2365518.0
1658151900,0,2022-07-18 13:45:00,165.5,167.115005,165.460006,166.600006,2283765.0
1658152200,0,2022-07-18 13:50:00,166.589996,166.869995,165.789993,166.389999,1270745.0
1658152500,0,2022-07-18 13:55:00,166.389999,166.880004,166.029998,166.108398,1005612.0
1658152800,0,2022-07-18 14:00:00,166.149993,166.574996,165.419998,165.929992,1116535.0
1658153100,0,2022-07-18 14:05:00,165.910003,165.949905,164.559997,164.75,1032462.0
1658153400,0,2022-07-18 14:10:00,164.726806,164.800003,163.770004,164.029998,1193312.0
1658153700,0,2022-07-18 14:15:00,164.029998,164.729995,163.740005,164.682006,1152281.0
1658154000,0,2022-07-18 14:20:00,164.699996,165.190002,164.449996,164.839996,863851.0
1658154300,0,2022-07-18 14:25:00,164.8199,165.089996,164.210006,164.770004,886041.0
1658154600,0,2022-07-18 14:30:00,164.770599,165.660003,164.759994,165.615493,935134.0
1658154900,0,2022-07-18 14:35:00,165.610504,165.658996,165.130004,165.550003,625540.0
1658155200,0,2022-07-18 14:40:00,165.520004,165.979995,165.470092,165.809997,736679.0
1658155500,0,2022-07-18 14:45:00,165.820007,165.830001,164.449996,164.604995,848288.0
1658155800,0,2022-07-18 14:50:00,164.630004,164.820007,164.220001,164.660995,594969.0
1658156100,0,2022-07-18 14:55:00,164.660003,165.419998,164.600006,165.270004,664889.0
1658156400,0,2022-07-18 15:00:00,165.279998,165.550003,165.119995,165.449996,455748.0
1658156700,0,2022-07-18 15:05:00,165.449798,165.850006,165.320007,165.429992,564390.0
1658157000,0,2022-07-18 15:10:00,165.440002,165.669998,165.180099,165.640106,418311.0
1658157300,0,2022-07-18 15:15:00,165.669906,166.300003,165.524993,166.099105,751247.0
1658157600,0,2022-07-18 15:20:00,166.100006,166.189895,165.654403,166.080001,516229.0
1658157900,0,2022-07-18 15:25:00,166.080001,166.350006,165.919998,166.082992,626631.0
1658158200,0,2022-07-18 15:30:00,166.089996,166.354995,165.630096,166.330001,610894.0
1658158500,0,2022-07-18 15:35:00,166.330307,166.5,166.149993,166.463394,511793.0
1658158800,0,2022-07-18 15:40:00,166.445098,166.699996,166.25,166.675003,482007.0
1658159100,0,2022-07-18 15:45:00,166.679992,166.800003,166.419998,166.589996,455247.0
1658159400,0,2022-07-18 15:50:00,166.580001,167.5,166.460006,167.470703,819260.0
1658159700,0,2022-07-18 15:55:00,167.471099,168.369995,167.210006,168.194,1243048.0
1658160000,0,2022-07-18 16:00:00,168.199996,168.970001,168.179992,168.679992,1323156.0
1658160300,0,2022-07-18 16:05:00,168.669998,168.679992,167.871902,168.139999,960884.0
1658160600,0,2022-07-18 16:10:00,168.157897,168.309906,167.899993,168.139999,609103.0
1658160900,0,2022-07-18 16:15:00,168.149993,168.270004,167.710006,167.889999,521780.0
1658161200,0,2022-07-18 16:20:00,167.904998,168.100006,167.670501,167.971801,427906.0
1658161500,0,2022-07-18 16:25:00,167.965103,167.970001,167.449996,167.61,443913.0
1658161800,0,2022-07-18 16:30:00,167.619995,167.789993,167.100006,167.119903,416044.0
1658162100,0,2022-07-18 16:35:00,167.11,167.309997,167.007598,167.279998,524933.0
1658162400,0,2022-07-18 16:40:00,167.289993,167.570007,167.160003,167.350006,551001.0
1658162700,0,2022-07-18 16:45:00,167.347595,167.347595,166.580001,166.725006,615087.0
1658163000,0,2022-07-18 16:50:00,166.75,166.830001,166.490005,166.520004,383116.0
1658163300,0,2022-07-18 16:55:00,166.539993,166.889999,166.5,166.690002,430620.0
1658163600,0,2022-07-18 17:00:00,166.690002,167.100006,166.580001,166.942398,445714.0
1658163900,0,2022-07-18 17:05:00,166.949996,166.979995,166.220001,166.354995,740413.0
1658164200,0,2022-07-18 17:10:00,166.350006,166.350006,165.880004,166.053802,703013.0
1658164500,0,2022-07-18 17:15:00,166.080001,166.085006,165.509994,165.511901,544242.0
1658164800,0,2022-07-18 17:20:00,165.518203,165.639999,165.240005,165.544097,565383.0
1658165100,0,2022-07-18 17:25:00,165.539993,165.610107,165.3302,165.509994,482349.0
1658165400,0,2022-07-18 17:30:00,165.5,165.550003,164.270004,164.280105,776765.0
1658165700,0,2022-07-18 17:35:00,164.282501,164.559005,163.820007,164.050003,933215.0
1658166000,0,2022-07-18 17:40:00,164.020004,164.289901,163.850097,163.919998,624642.0
1658166300,0,2022-07-18 17:45:00,163.899993,164.220001,163.339996,163.339996,953275.0
1658166600,0,2022-07-18 17:50:00,163.349899,163.669998,163.314102,163.485,542553.0
1658166900,0,2022-07-18 17:55:00,163.498901,163.529998,162.050003,162.169998,1158733.0
1658167200,0,2022-07-18 18:00:00,162.160003,162.350006,161.139999,161.895004,1372648.0
1658167500,0,2022-07-18 18:05:00,161.901992,162.339004,161.700195,162.163696,982987.0
1658167800,0,2022-07-18 18:10:00,162.173599,162.649993,162.066894,162.639999,871820.0
1658168100,0,2022-07-18 18:15:00,162.639999,162.990005,162.502807,162.845001,777419.0
1658168400,0,2022-07-18 18:20:00,162.820007,163.160003,162.639999,162.695007,708119.0
1658168700,0,2022-07-18 18:25:00,162.692596,162.809997,162.0,162.160003,673593.0
1658169000,0,2022-07-18 18:30:00,162.169998,162.460006,162.070007,162.440002,506742.0
1658169300,0,2022-07-18 18:35:00,162.410003,162.970001,162.240005,162.788192,678172.0
1658169600,0,2022-07-18 18:40:00,162.770095,162.830001,161.695098,161.905395,707285.0
1658169900,0,2022-07-18 18:45:00,161.949905,162.020004,161.589996,161.846206,495737.0
1658170200,0,2022-07-18 18:50:00,161.849899,161.860397,160.930099,161.100006,787317.0
1658170500,0,2022-07-18 18:55:00,161.088302,161.160003,160.61,160.880004,735085.0
1658170800,0,2022-07-18 19:00:00,160.869995,161.389999,160.715698,161.120605,664152.0
1658171100,0,2022-07-18 19:05:00,161.132598,161.899993,161.100006,161.61,647663.0
1658171400,0,2022-07-18 19:10:00,161.625,161.86,161.309997,161.749801,525614.0
1658171700,0,2022-07-18 19:15:00,161.720001,162.189895,161.669998,162.123794,701687.0
1658172000,0,2022-07-18 19:20:00,162.129898,162.229995,161.75,161.910003,556755.0
1658172300,0,2022-07-18 19:25:00,161.899993,162.0,161.220001,161.25,589819.0
1658172600,0,2022-07-18 19:30:00,161.240005,161.300003,160.639999,160.872695,778963.0
1658172900,0,2022-07-18 19:35:00,160.86,161.080001,160.410003,160.520004,682823.0
1658173200,0,2022-07-18 19:40:00,160.520004,160.889999,160.460098,160.539993,663043.0
1658173500,0,2022-07-18 19:45:00,160.529998,160.630004,160.080001,160.115005,746459.0
1658173800,0,2022-07-18 19:50:00,160.050003,161.119995,160.020004,161.009994,1076594.0
1658174100,0,2022-07-18 19:55:00,161.0,161.220001,160.910003,160.990005,1255356.0
1658237400,0,2022-07-19 13:30:00,164.86,165.600006,163.529998,163.899993,3039881.0
1658237700,0,2022-07-19 13:35:00,163.910003,164.279998,163.100006,163.640197,1417776.0
1658238000,0,2022-07-19 13:40:00,163.699996,164.350006,162.830093,163.300003,1556405.0
1658238300,0,2022-07-19 13:45:00,163.289993,163.399993,161.720092,161.817901,1387691.0
1658238600,0,2022-07-19 13:50:00,161.784606,163.490005,161.720092,163.270095,1376423.0
1658238900,0,2022-07-19 13:55:00,163.289993,163.959899,162.985,163.791107,1056063.0
1658239200,0,2022-07-19 14:00:00,163.809997,164.190002,163.259994,163.570007,1115423.0
1658239500,0,2022-07-19 14:05:00,163.560104,163.599899,162.229995,162.894699,1077951.0
1658239800,0,2022-07-19 14:10:00,162.919906,163.778396,162.570098,163.220001,811113.0
1658240100,0,2022-07-19 14:15:00,163.220001,163.220001,162.250106,162.829895,707179.0
1658240400,0,2022-07-19 14:20:00,162.845001,163.489898,162.759994,163.140106,622330.0
1658240700,0,2022-07-19 14:25:00,163.139999,164.419998,163.035995,164.143707,894481.0
1658241000,0,2022-07-19 14:30:00,164.132095,164.490005,163.809997,163.939895,650363.0
1658241300,0,2022-07-19 14:35:00,163.899993,164.190002,163.624099,164.149993,651454.0
1658241600,0,2022-07-19 14:40:00,164.164794,164.910003,163.929992,164.839004,714503.0
1658241900,0,2022-07-19 14:45:00,164.823196,165.149993,164.449996,165.128997,777416.0
1658242200,0,2022-07-19 14:50:00,165.11,165.300003,164.860198,165.035598,778533.0
1658242500,0,2022-07-19 14:55:00,165.020004,165.768997,164.889999,165.679992,850336.0
1658242800,0,2022-07-19 15:00:00,165.671005,165.729995,165.320007,165.479995,730845.0
1658243100,0,2022-07-19 15:05:00,165.473999,165.919998,165.399993,165.669998,600391.0
1658243400,0,2022-07-19 15:10:00,165.690002,166.740005,165.630004,166.660003,990531.0
1658243700,0,2022-07-19 15:15:00,166.660003,166.770004,165.960006,165.960006,970032.0
1658244000,0,2022-07-19 15:20:00,165.949996,166.100006,165.460006,165.86,665107.0
1658244300,0,2022-07-19 15:25:00,165.868301,166.850006,165.759994,166.6501,737769.0
1658244600,0,2022-07-19 15:30:00,166.649993,167.440002,166.649993,167.372192,849290.0
1658244900,0,2022-07-19 15:35:00,167.369995,167.460006,166.880096,167.009994,779899.0
1658245200,0,2022-07-19 15:40:00,167.020004,167.050003,166.536605,166.740005,652455.0
1658245500,0,2022-07-19 15:45:00,166.740005,166.809997,166.250396,166.270004,516085.0
1658245800,0,2022-07-19 15:50:00,166.300003,167.079895,166.280105,166.848999,691947.0
1658246100,0,2022-07-19 15:55:00,166.86,167.149993,166.710006,166.914993,806356.0
1658246400,0,2022-07-19 16:00:00,166.919998,166.990005,166.470001,166.559997,565913.0
1658246700,0,2022-07-19 16:05:00,166.544998,166.660003,166.130004,166.430099,580181.0
1658247000,0,2022-07-19 16:10:00,166.455001,166.779998,166.399993,166.740005,460135.0
1658247300,0,2022-07-19 16:15:00,166.75,166.869995,166.369995,166.850006,490775.0
1658247600,0,2022-07-19 16:20:00,166.869995,167.160003,166.75,167.100006,585934.0
1658247900,0,2022-07-19 16:25:00,167.100799,167.100799,166.779998,166.910003,301694.0
1658248200,0,2022-07-19 16:30:00,166.910003,167.369995,166.880004,167.275299,549749.0
1658248500,0,2022-07-19 16:35:00,167.279998,167.679901,166.970092,167.561492,602211.0
1658248800,0,2022-07-19 16:40:00,167.559997,167.679992,167.380493,167.600006,534880.0
1658249100,0,2022-07-19 16:45:00,167.600006,167.940002,167.550003,167.699996,591090.0
1658249400,0,2022-07-19 16:50:00,167.690093,167.929992,167.449996,167.630004,510810.0
1658249700,0,2022-07-19 16:55:00,167.619995,168.220001,167.449996,168.195007,811597.0
1658250000,0,2022-07-19 17:00:00,168.189804,168.449996,168.089996,168.419998,987383.0
1658250300,0,2022-07-19 17:05:00,168.419998,168.740005,168.291198,168.559997,761193.0
1658250600,0,2022-07-19 17:10:00,168.544998,169.100006,168.544998,169.050003,1159660.0
1658250900,0,2022-07-19 17:15:00,169.029998,169.279998,168.720001,168.759994,1027922.0
1658251200,0,2022-07-19 17:20:00,168.759994,169.080001,168.559997,168.910003,806828.0
1658251500,0,2022-07-19 17:25:00,168.919998,169.0,168.690002,168.880004,534368.0
1658251800,0,2022-07-19 17:30:00,168.889999,169.550003,168.814193,169.470001,1184513.0
1658252100,0,2022-07-19 17:35:00,169.470001,169.789993,169.140304,169.710006,945995.0
1658252400,0,2022-07-19 17:40:00,169.710998,169.8199,169.506103,169.621398,765733.0
1658252700,0,2022-07-19 17:45:00,169.634994,170.440002,169.608993,170.279998,1249372.0
1658253000,0,2022-07-19 17:50:00,170.259994,170.449996,170.169998,170.394699,761237.0
1658253300,0,2022-07-19 17:55:00,170.395004,170.679992,170.130004,170.279998,1026555.0
1658253600,0,2022-07-19 18:00:00,170.279998,170.649993,170.110107,170.600097,818584.0
1658253900,0,2022-07-19 18:05:00,170.61,171.059997,170.5,170.960006,863067.0
1658254200,0,2022-07-19 18:10:00,170.960006,171.100006,170.610107,170.679992,821887.0
1658254500,0,2022-07-19 18:15:00,170.680099,170.75,170.259994,170.580001,642625.0
1658254800,0,2022-07-19 18:20:00,170.600006,170.720001,170.229995,170.529998,527703.0
1658255100,0,2022-07-19 18:25:00,170.520004,170.570007,168.429992,168.739898,1855710.0
1658255400,0,2022-07-19 18:30:00,168.699996,169.25,168.544998,169.009506,992314.0
1658255700,0,2022-07-19 18:35:00,169.003402,169.399993,168.699996,168.910003,798643.0
1658256000,0,2022-07-19 18:40:00,168.895004,169.865997,168.839996,169.670104,904458.0
1658256300,0,2022-07-19 18:45:00,169.669998,169.699996,168.669998,169.211105,880813.0
1658256600,0,2022-07-19 18:50:00,169.224105,169.589996,169.009994,169.520004,634589.0
1658256900,0,2022-07-19 18:55:00,169.524993,169.539993,168.990005,169.240005,590656.0
1658257200,0,2022-07-19 19:00:00,169.240005,169.289993,168.559997,169.059997,799671.0
1658257500,0,2022-07-19 19:05:00,169.030105,169.720001,168.970092,169.61,888866.0
1658257800,0,2022-07-19 19:10:00,169.607894,169.607894,169.190002,169.453002,503236.0
1658258100,0,2022-07-19 19:15:00,169.470001,169.850006,169.119995,169.740005,644069.0
1658258400,0,2022-07-19 19:20:00,169.729995,169.809997,169.330001,169.639999,526012.0
1658258700,0,2022-07-19 19:25:00,169.639999,170.054992,169.589996,169.705001,841284.0
1658259000,0,2022-07-19 19:30:00,169.699905,169.889999,169.220001,169.272201,691937.0
1658259300,0,2022-07-19 19:35:00,169.270004,169.570007,169.220001,169.529998,572010.0
1658259600,0,2022-07-19 19:40:00,169.539993,169.929992,169.464996,169.850006,663492.0
1658259900,0,2022-07-19 19:45:00,169.839996,170.080001,169.589996,169.660003,811141.0
1658260200,0,2022-07-19 19:50:00,169.679992,169.929992,169.490005,169.660003,894864.0
1658260500,0,2022-07-19 19:55:00,169.679992,170.179504,169.639999,169.910003,1794385.0
1658323800,0,2022-07-20 13:30:00,169.470001,170.179992,168.009994,169.813003,3160321.0
1658324100,0,2022-07-20 13:35:00,169.25,170.729995,168.929992,170.231796,1483067.0
1658324400,0,2022-07-20 13:40:00,171.0,171.419998,170.600006,171.419998,1409966.0
1658324700,0,2022-07-20 13:45:00,171.0,171.391799,170.539993,171.069,1217088.0
1658325000,0,2022-07-20 13:50:00,171.0,172.059997,171.0,171.415496,1246894.0
1658325300,0,2022-07-20 13:55:00,171.0,171.169998,170.2742,170.619995,999633.0
1658325600,0,2022-07-20 14:00:00,170.604995,171.169998,170.11,171.119995,886484.0
1658325900,0,2022-07-20 14:05:00,171.087905,173.229995,170.250106,173.179992,1598921.0
1658326200,0,2022-07-20 14:10:00,173.169998,174.509994,173.029998,174.441192,1634412.0
1658326500,0,2022-07-20 14:15:00,174.470001,174.490005,173.600006,174.085006,1349250.0
1658326800,0,2022-07-20 14:20:00,174.100006,174.520996,173.630294,174.481796,1138202.0
1658327100,0,2022-07-20 14:25:00,174.490005,175.699996,174.369995,175.584106,1591758.0
1658327400,0,2022-07-20 14:30:00,175.550003,176.479995,175.2901,176.259902,1442142.0
1658327700,0,2022-07-20 14:35:00,176.25,177.169998,176.229995,177.080001,1631098.0
1658328000,0,2022-07-20 14:40:00,177.089996,177.490005,176.410003,177.36,1463430.0
1658328300,0,2022-07-20 14:45:00,177.389999,178.330001,176.960006,177.929992,1640153.0
1658328600,0,2022-07-20 14:50:00,177.929992,178.949996,177.756301,178.050003,1676500.0
1658328900,0,2022-07-20 14:55:00,178.059906,178.089996,177.440093,178.014999,1073709.0
1658329200,0,2022-07-20 15:00:00,178.039993,178.130004,176.436599,176.799896,1407097.0
1658329500,0,2022-07-20 15:05:00,176.779998,176.929992,176.431304,176.910003,1108344.0
1658329800,0,2022-07-20 15:10:00,176.910003,177.389999,176.839996,176.940002,997391.0
1658330100,0,2022-07-20 15:15:00,176.960006,177.080001,176.350006,176.990005,903598.0
1658330400,0,2022-07-20 15:20:00,177.0,177.100006,176.309997,176.589904,832274.0
1658330700,0,2022-07-20 15:25:00,176.589996,177.169998,176.481002,177.131698,818255.0
1658331000,0,2022-07-20 15:30:00,177.160003,177.619995,176.917495,177.585006,864209.0
1658331300,0,2022-07-20 15:35:00,177.595001,178.0,176.919998,177.070007,1003788.0
1658331600,0,2022-07-20 15:40:00,177.059997,177.149993,176.514999,176.839996,603495.0
1658331900,0,2022-07-20 15:45:00,176.839996,177.5,176.729995,177.369995,513951.0
1658332200,0,2022-07-20 15:50:00,177.36,178.320007,177.320007,178.109893,888139.0
1658332500,0,2022-07-20 15:55:00,178.100006,178.100006,177.470001,177.597503,707167.0
1658332800,0,2022-07-20 16:00:00,177.601196,178.039993,177.460006,177.889892,702379.0
1658333100,0,2022-07-20 16:05:00,177.850006,178.11,177.680099,177.870101,701979.0
1658333400,0,2022-07-20 16:10:00,177.869995,178.050003,177.690002,177.943298,419446.0
1658333700,0,2022-07-20 16:15:00,177.970001,178.020004,177.210006,177.729995,556331.0
1658334000,0,2022-07-20 16:20:00,177.740005,177.800003,177.130004,177.353195,498616.0
1658334300,0,2022-07-20 16:25:00,177.354995,177.410095,176.929992,177.0,559950.0
1658334600,0,2022-07-20 16:30:00,177.0,177.399993,177.0,177.386795,540886.0
1658334900,0,2022-07-20 16:35:00,177.399993,178.449905,177.339996,178.177993,915323.0
1658335200,0,2022-07-20 16:40:00,178.164993,178.229995,175.899993,175.910995,1235724.0
1658335500,0,2022-07-20 16:45:00,175.919998,175.929992,174.600006,175.098602,1418453.0
1658335800,0,2022-07-20 16:50:00,175.100006,176.190002,174.899993,176.160003,1072474.0
1658336100,0,2022-07-20 16:55:00,176.154998,176.786193,176.150497,176.5,842195.0
1658336400,0,2022-07-20 17:00:00,176.5,176.630004,175.419998,175.506301,920575.0
1658336700,0,2022-07-20 17:05:00,175.529998,176.080001,174.820007,175.289993,760136.0
1658337000,0,2022-07-20 17:10:00,175.270004,175.320007,174.279998,174.770797,881805.0
1658337300,0,2022-07-20 17:15:00,174.770004,175.389999,174.460006,175.350006,726636.0
1658337600,0,2022-07-20 17:20:00,175.349899,175.419998,174.759994,174.929992,550579.0
1658337900,0,2022-07-20 17:25:00,174.929992,175.789993,174.820007,175.710006,602944.0
1658338200,0,2022-07-20 17:30:00,175.7061,176.330001,175.5,175.992904,723359.0
1658338500,0,2022-07-20 17:35:00,176.0,176.399993,175.729995,176.350006,499001.0
1658338800,0,2022-07-20 17:40:00,176.36,176.619995,176.169998,176.338699,496506.0
1658339100,0,2022-07-20 17:45:00,176.309997,176.419998,175.75,175.800003,658588.0
1658339400,0,2022-07-20 17:50:00,175.780395,176.259994,175.690002,175.949707,382105.0
1658339700,0,2022-07-20 17:55:00,175.949996,176.049896,175.229995,175.419998,617787.0
1658340000,0,2022-07-20 18:00:00,175.440002,176.279998,175.380004,176.259994,569830.0
1658340300,0,2022-07-20 18:05:00,176.268707,176.429992,176.037597,176.369995,440045.0
1658340600,0,2022-07-20 18:10:00,176.380004,176.5,175.809997,176.160003,445306.0
1658340900,0,2022-07-20 18:15:00,176.169998,176.419998,175.759994,176.417007,445526.0
1658341200,0,2022-07-20 18:20:00,176.399993,177.100006,176.240005,177.089996,896705.0
1658341500,0,2022-07-20 18:25:00,177.089996,177.389999,176.970001,177.021392,652601.0
1658341800,0,2022-07-20 18:30:00,177.0,177.270004,176.770004,177.220001,591459.0
1658342100,0,2022-07-20 18:35:00,177.220001,177.679992,176.979995,177.660003,691957.0
1658342400,0,2022-07-20 18:40:00,177.645004,177.645004,177.259994,177.339996,466288.0
1658342700,0,2022-07-20 18:45:00,177.36,177.550003,177.180099,177.5,484995.0
1658343000,0,2022-07-20 18:50:00,177.509902,177.509902,176.567398,176.654998,541616.0
1658343300,0,2022-07-20 18:55:00,176.6501,177.490005,176.566604,177.339996,630773.0
1658343600,0,2022-07-20 19:00:00,177.350006,178.0,177.149993,177.930603,793580.0
1658343900,0,2022-07-20 19:05:00,177.940002,178.300003,177.779998,178.084701,775711.0
1658344200,0,2022-07-20 19:10:00,178.080001,178.389999,177.965499,178.139999,642380.0
1658344500,0,2022-07-20 19:15:00,178.130096,178.509994,177.929992,178.421096,737747.0
1658344800,0,2022-07-20 19:20:00,178.429992,178.949996,178.380096,178.634994,980343.0
1658345100,0,2022-07-20 19:25:00,178.639999,179.229995,178.61,179.210006,1132468.0
1658345400,0,2022-07-20 19:30:00,179.214996,179.324996,178.505004,178.539993,977072.0
1658345700,0,2022-07-20 19:35:00,178.539794,179.0,178.250106,178.61,938402.0
1658346000,0,2022-07-20 19:40:00,178.61,179.059997,178.529205,178.75,883535.0
1658346300,0,2022-07-20 19:45:00,178.729995,178.759994,178.240005,178.600006,862539.0
1658346600,0,2022-07-20 19:50:00,178.580001,178.789993,177.889999,178.270004,1076819.0
1658346900,0,2022-07-20 19:55:00,178.279998,178.429901,177.869995,178.039993,1561010.0
1658410200,0,2022-07-21 13:30:00,178.850006,179.75,176.889999,178.259994,3255637.0
1658410500,0,2022-07-21 13:35:00,178.279998,179.300003,177.280105,178.740005,1556271.0
1658410800,0,2022-07-21 13:40:00,178.690002,179.11,177.399993,177.449996,1146420.0
1658411100,0,2022-07-21 13:45:00,177.440002,178.789993,176.460006,178.36,1164837.0
1658411400,0,2022-07-21 13:50:00,178.345001,178.9234,177.300003,178.9234,1053668.0
1658411700,0,2022-07-21 13:55:00,178.880004,179.300003,178.289993,178.929992,1183590.0
1658412000,0,2022-07-21 14:00:00,178.819793,180.239898,178.679992,178.679992,1543039.0
1658412300,0,2022-07-21 14:05:00,178.660003,178.949905,177.890106,178.380004,1025577.0
1658412600,0,2022-07-21 14:10:00,178.380004,178.86,177.1501,177.259994,833431.0
1658412900,0,2022-07-21 14:15:00,177.25,178.460006,176.970001,178.259994,977655.0
1658413200,0,2022-07-21 14:20:00,178.240005,178.550003,176.699996,176.946792,912313.0
1658413500,0,2022-07-21 14:25:00,176.914993,176.979995,175.600006,176.179992,1392896.0
1658413800,0,2022-07-21 14:30:00,176.179992,176.240005,175.445602,175.600006,1026059.0
1658414100,0,2022-07-21 14:35:00,175.61,176.800003,175.589996,176.714996,955264.0
1658414400,0,2022-07-21 14:40:00,176.729995,177.619995,176.520095,177.507507,750139.0
1658414700,0,2022-07-21 14:45:00,177.550003,177.613296,177.0,177.145004,633323.0
1658415000,0,2022-07-21 14:50:00,177.11,178.190002,177.090103,178.11,647404.0
1658415300,0,2022-07-21 14:55:00,178.11,179.080001,177.929992,178.869995,962409.0
1658415600,0,2022-07-21 15:00:00,178.86,179.639999,178.672103,179.639999,856767.0
1658415900,0,2022-07-21 15:05:00,179.61,179.666595,178.759994,179.089996,676404.0
1658416200,0,2022-07-21 15:10:00,179.130004,179.369995,178.440002,178.714996,546444.0
1658416500,0,2022-07-21 15:15:00,178.714996,178.899993,178.270004,178.289993,530107.0
1658416800,0,2022-07-21 15:20:00,178.291107,178.5,177.4561,177.616699,645359.0
1658417100,0,2022-07-21 15:25:00,177.619995,179.039993,177.615005,178.800094,817398.0
1658417400,0,2022-07-21 15:30:00,178.850006,179.669998,178.36,179.440002,872931.0
1658417700,0,2022-07-21 15:35:00,179.429992,179.710006,179.029998,179.059997,582229.0
1658418000,0,2022-07-21 15:40:00,179.030105,179.785003,178.850006,179.390106,656307.0
1658418300,0,2022-07-21 15:45:00,179.410003,179.779998,178.979995,179.108795,561200.0
1658418600,0,2022-07-21 15:50:00,179.080001,179.600006,178.880004,179.485,499478.0
1658418900,0,2022-07-21 15:55:00,179.464996,179.964996,179.399993,179.699996,635099.0
1658419200,0,2022-07-21 16:00:00,179.699996,180.960006,179.580093,180.869995,1100414.0
1658419500,0,2022-07-21 16:05:00,180.889999,181.309997,180.600006,181.080001,990259.0
1658419800,0,2022-07-21 16:10:00,181.080001,181.100006,180.399993,180.710006,680064.0
1658420100,0,2022-07-21 16:15:00,180.720001,181.139999,180.555892,180.835006,522052.0
1658420400,0,2022-07-21 16:20:00,180.848999,180.990005,180.369995,180.619995,445535.0
1658420700,0,2022-07-21 16:25:00,180.590698,181.070007,180.309997,181.039993,609596.0
1658421000,0,2022-07-21 16:30:00,181.050003,181.440002,180.75,180.764297,717271.0
1658421300,0,2022-07-21 16:35:00,180.789993,180.850006,180.309997,180.720092,487863.0
1658421600,0,2022-07-21 16:40:00,180.738098,180.75,180.070007,180.154998,401824.0
1658421900,0,2022-07-21 16:45:00,180.139999,180.188903,179.707199,180.060699,511645.0
1658422200,0,2022-07-21 16:50:00,180.070007,180.369995,180.070007,180.279998,317078.0
1658422500,0,2022-07-21 16:55:00,180.279998,180.5,180.160003,180.485,281419.0
1658422800,0,2022-07-21 17:00:00,180.490005,180.599899,180.11,180.335006,458474.0
1658423100,0,2022-07-21 17:05:00,180.331604,180.589996,179.880096,179.895004,376473.0
1658423400,0,2022-07-21 17:10:00,179.899993,180.279998,179.600006,179.630004,410371.0
1658423700,0,2022-07-21 17:15:00,179.610107,180.080001,179.520004,179.785003,348656.0
1658424000,0,2022-07-21 17:20:00,179.800003,180.039993,179.199996,179.210006,436383.0
1658424300,0,2022-07-21 17:25:00,179.220001,179.36,178.729995,179.260192,475629.0
1658424600,0,2022-07-21 17:30:00,179.330001,179.429901,178.550003,178.820007,477878.0
1658424900,0,2022-07-21 17:35:00,178.837905,179.259994,178.509994,179.180099,425410.0
1658425200,0,2022-07-21 17:40:00,179.190093,179.529998,179.179992,179.449996,379523.0
1658425500,0,2022-07-21 17:45:00,179.449996,179.490005,178.979995,179.248992,281691.0
1658425800,0,2022-07-21 17:50:00,179.255004,179.350006,178.699996,178.779998,333285.0
1658426100,0,2022-07-21 17:55:00,178.735107,179.440002,178.694503,179.384994,461264.0
1658426400,0,2022-07-21 18:00:00,179.399993,179.639892,179.259994,179.471694,369488.0
1658426700,0,2022-07-21 18:05:00,179.479995,179.660003,179.370498,179.445007,313975.0
1658427000,0,2022-07-21 18:10:00,179.449996,179.889999,179.339996,179.869995,435447.0
1658427300,0,2022-07-21 18:15:00,179.850097,179.979995,179.61,179.879898,321539.0
1658427600,0,2022-07-21 18:20:00,179.850006,179.899993,179.641296,179.774993,250494.0
1658427900,0,2022-07-21 18:25:00,179.759994,179.990005,179.529998,179.862792,300742.0
1658428200,0,2022-07-21 18:30:00,179.850097,179.869903,179.244995,179.270095,408453.0
1658428500,0,2022-07-21 18:35:00,179.300003,179.309997,178.880004,179.25,431790.0
1658428800,0,2022-07-21 18:40:00,179.244995,179.365005,178.760101,178.918197,383273.0
1658429100,0,2022-07-21 18:45:00,178.899993,179.354995,178.789993,179.330001,365842.0
1658429400,0,2022-07-21 18:50:00,179.3376,179.449996,179.122604,179.376907,300082.0
1658429700,0,2022-07-21 18:55:00,179.399993,179.61,179.300003,179.349899,343558.0
1658430000,0,2022-07-21 19:00:00,179.350006,179.570007,178.899993,179.570007,508615.0
1658430300,0,2022-07-21 19:05:00,179.570007,179.929992,179.380004,179.869995,420684.0
1658430600,0,2022-07-21 19:10:00,179.863906,179.882904,178.809997,179.11,572896.0
1658430900,0,2022-07-21 19:15:00,179.089996,179.210006,178.720092,179.130004,503526.0
1658431200,0,2022-07-21 19:20:00,179.119995,179.130004,178.854507,178.962295,385937.0
1658431500,0,2022-07-21 19:25:00,178.935806,179.389999,178.935806,179.130004,498441.0
1658431800,0,2022-07-21 19:30:00,179.139999,179.669998,179.119705,179.419998,566232.0
1658432100,0,2022-07-21 19:35:00,179.419998,179.570007,179.11,179.139999,514826.0
1658432400,0,2022-07-21 19:40:00,179.146499,179.740005,179.139999,179.710006,509050.0
1658432700,0,2022-07-21 19:45:00,179.699996,179.856597,179.428894,179.630004,558982.0
1658433000,0,2022-07-21 19:50:00,179.679992,180.399993,179.669998,180.301696,989194.0
1658433300,0,2022-07-21 19:55:00,180.289993,180.61,180.190002,180.5,1419135.0
1658496600,0,2022-07-22 13:30:00,178.929992,179.669998,178.009994,178.119995,2136255.0
1658496900,0,2022-07-22 13:35:00,177.625,178.315307,177.059997,178.315307,1485284.0
1658497200,0,2022-07-22 13:40:00,178.25,178.399993,177.520004,177.634994,937451.0
1658497500,0,2022-07-22 13:45:00,177.5,178.390106,177.160095,178.279907,1129307.0
1658497800,0,2022-07-22 13:50:00,178.5,178.669998,175.987503,176.345001,1588993.0
1658498100,0,2022-07-22 13:55:00,176.0,176.045303,175.100006,175.130004,1248306.0
1658498400,0,2022-07-22 14:00:00,175.11,175.339904,174.490005,174.679992,1385338.0
1658498700,0,2022-07-22 14:05:00,174.669998,174.719894,173.520004,173.952102,1752653.0
1658499000,0,2022-07-22 14:10:00,173.919998,175.270004,173.850006,175.050003,1249720.0
1658499300,0,2022-07-22 14:15:00,175.065002,175.960006,175.0,175.710006,944085.0
1658499600,0,2022-07-22 14:20:00,175.714996,175.740005,174.490005,174.669998,1005508.0
1658499900,0,2022-07-22 14:25:00,174.658004,174.929992,173.920104,174.815002,914613.0
1658500200,0,2022-07-22 14:30:00,174.800003,175.059997,174.139999,174.413406,676652.0
1658500500,0,2022-07-22 14:35:00,174.429992,175.279998,174.399993,174.949905,713011.0
1658500800,0,2022-07-22 14:40:00,174.910003,175.490005,174.619995,175.270004,692319.0
1658501100,0,2022-07-22 14:45:00,175.307693,175.809997,175.25,175.774993,720885.0
1658501400,0,2022-07-22 14:50:00,175.740005,176.873703,175.520004,176.757797,923033.0
1658501700,0,2022-07-22 14:55:00,176.769897,176.939804,176.289993,176.339996,663914.0
1658502000,0,2022-07-22 15:00:00,176.350006,176.559997,174.809997,174.809997,762017.0
1658502300,0,2022-07-22 15:05:00,174.812606,174.839996,174.529998,174.669998,675229.0
1658502600,0,2022-07-22 15:10:00,174.660003,175.649993,174.559997,175.619995,659482.0
1658502900,0,2022-07-22 15:15:00,175.600006,175.660003,174.832199,175.179992,507533.0
1658503200,0,2022-07-22 15:20:00,175.5,175.529998,173.940002,173.945007,921485.0
1658503500,0,2022-07-22 15:25:00,173.940002,174.659896,173.940002,174.185501,546654.0
1658503800,0,2022-07-22 15:30:00,174.172195,174.320007,173.039993,173.130096,746544.0
1658504100,0,2022-07-22 15:35:00,173.130004,173.468994,172.179992,173.039993,1077824.0
1658504400,0,2022-07-22 15:40:00,173.020004,173.369995,172.449996,172.710006,611526.0
1658504700,0,2022-07-22 15:45:00,172.708694,173.199996,172.570007,173.127502,451604.0
1658505000,0,2022-07-22 15:50:00,173.149993,173.639999,172.979995,173.559997,503035.0
1658505300,0,2022-07-22 15:55:00,173.550003,173.779998,173.135101,173.729995,453648.0
1658505600,0,2022-07-22 16:00:00,173.720001,174.043701,173.639999,173.899993,566153.0
1658505900,0,2022-07-22 16:05:00,173.880096,174.2332,173.550003,173.625,512666.0
1658506200,0,2022-07-22 16:10:00,173.61,173.61,172.800003,172.985,619708.0
1658506500,0,2022-07-22 16:15:00,172.990005,173.429992,172.710006,172.770004,466323.0
1658506800,0,2022-07-22 16:20:00,172.789993,173.059997,172.630004,172.929992,403865.0
1658507100,0,2022-07-22 16:25:00,172.949996,173.330001,172.75,173.098007,495809.0
1658507400,0,2022-07-22 16:30:00,173.11,173.550003,172.880004,173.3992,451893.0
1658507700,0,2022-07-22 16:35:00,173.383697,173.449996,173.149993,173.429,386742.0
1658508000,0,2022-07-22 16:40:00,173.440002,173.729995,172.940002,173.1483,450946.0
1658508300,0,2022-07-22 16:45:00,173.134994,173.580001,173.015792,173.130004,341128.0
1658508600,0,2022-07-22 16:50:00,173.11,173.5,173.070907,173.289993,240135.0
1658508900,0,2022-07-22 16:55:00,173.270004,173.370101,172.429992,172.580001,397014.0
1658509200,0,2022-07-22 17:00:00,172.589996,172.599899,171.929992,172.010101,639684.0
1658509500,0,2022-07-22 17:05:00,172.009994,172.309997,171.899993,172.279998,442468.0
1658509800,0,2022-07-22 17:10:00,172.274002,172.320007,171.869995,172.002807,397543.0
1658510100,0,2022-07-22 17:15:00,172.020004,172.369995,171.919998,171.949996,386123.0
1658510400,0,2022-07-22 17:20:00,171.979995,172.239898,171.880004,171.890106,303711.0
1658510700,0,2022-07-22 17:25:00,171.890106,172.449996,171.660003,172.297103,528474.0
1658511000,0,2022-07-22 17:30:00,172.279998,172.289901,171.699996,171.699996,286901.0
1658511300,0,2022-07-22 17:35:00,171.740005,171.809997,171.365005,171.769805,539689.0
1658511600,0,2022-07-22 17:40:00,171.75,172.149993,171.649993,172.095794,347334.0
1658511900,0,2022-07-22 17:45:00,172.087707,172.489898,171.979995,172.244995,443919.0
1658512200,0,2022-07-22 17:50:00,172.259994,172.309997,171.949996,172.259994,325989.0
1658512500,0,2022-07-22 17:55:00,172.25,172.634399,172.179992,172.377593,435302.0
1658512800,0,2022-07-22 18:00:00,172.369995,172.429992,171.470001,171.559997,469256.0
1658513100,0,2022-07-22 18:05:00,171.570007,171.910003,171.559997,171.634994,312183.0
1658513400,0,2022-07-22 18:10:00,171.639999,171.75,171.479995,171.561996,269082.0
1658513700,0,2022-07-22 18:15:00,171.529998,172.229904,171.519805,172.134994,345163.0
1658514000,0,2022-07-22 18:20:00,172.139999,172.179992,171.789993,171.830001,244961.0
1658514300,0,2022-07-22 18:25:00,171.820007,171.959899,171.479995,171.854995,337604.0
1658514600,0,2022-07-22 18:30:00,171.875,172.540496,171.61,172.36,429266.0
1658514900,0,2022-07-22 18:35:00,172.350006,172.449996,171.720001,171.86,368175.0
1658515200,0,2022-07-22 18:40:00,171.86,172.050003,171.679992,171.904998,261634.0
1658515500,0,2022-07-22 18:45:00,171.880004,172.399902,171.809997,172.377105,382952.0
1658515800,0,2022-07-22 18:50:00,172.354995,172.550003,172.130004,172.425506,464361.0
1658516100,0,2022-07-22 18:55:00,172.429992,172.820007,172.410095,172.580001,435818.0
1658516400,0,2022-07-22 19:00:00,172.5401,172.7182,172.279998,172.410003,512507.0
1658516700,0,2022-07-22 19:05:00,172.36,172.4729,172.009994,172.130004,469284.0
1658517000,0,2022-07-22 19:10:00,172.1203,172.759994,171.990005,172.75,579078.0
1658517300,0,2022-07-22 19:15:00,172.744598,172.839904,172.500106,172.75,501959.0
1658517600,0,2022-07-22 19:20:00,172.727798,173.089996,172.720001,173.0699,537397.0
1658517900,0,2022-07-22 19:25:00,173.054992,173.100006,172.580001,172.939605,595074.0
1658518200,0,2022-07-22 19:30:00,172.929992,172.979995,172.279998,172.309997,634104.0
1658518500,0,2022-07-22 19:35:00,172.325195,172.630004,172.200103,172.293594,566200.0
1658518800,0,2022-07-22 19:40:00,172.300003,172.630004,172.100006,172.229995,618004.0
1658519100,0,2022-07-22 19:45:00,172.190093,172.550003,172.11,172.389999,689152.0
1658519400,0,2022-07-22 19:50:00,172.410003,173.100006,172.399993,172.824996,892046.0
1658519700,0,2022-07-22 19:55:00,172.815002,173.330001,172.729995,173.190002,1411166.0
1658755800,0,2022-07-25 13:30:00,170.190002,171.240005,169.020004,169.240005,2622929.0
1658756100,0,2022-07-25 13:35:00,168.25,168.669906,167.429992,168.084899,1905819.0
1658756400,0,2022-07-25 13:40:00,168.0,170.389999,167.919998,170.184997,1484607.0
1658756700,0,2022-07-25 13:45:00,170.089904,170.690002,169.440002,169.679992,1256862.0
1658757000,0,2022-07-25 13:50:00,170.0,170.529998,168.699996,169.350006,1009194.0
1658757300,0,2022-07-25 13:55:00,170.0,170.809997,169.410003,169.619995,946862.0
1658757600,0,2022-07-25 14:00:00,169.639999,169.899002,168.36,168.539993,846996.0
1658757900,0,2022-07-25 14:05:00,168.529998,168.580001,167.720001,168.009994,963072.0
1658758200,0,2022-07-25 14:10:00,168.029998,168.410003,167.300003,167.356201,812863.0
1658758500,0,2022-07-25 14:15:00,167.36,167.399993,166.699996,167.179992,927563.0
1658758800,0,2022-07-25 14:20:00,167.179992,167.869995,167.149993,167.514999,688042.0
1658759100,0,2022-07-25 14:25:00,167.539993,167.869995,166.490005,167.669998,1180094.0
1658759400,0,2022-07-25 14:30:00,167.685501,168.350006,167.320098,167.750701,733970.0
1658759700,0,2022-07-25 14:35:00,167.755004,168.279998,167.169998,168.159103,773736.0
1658760000,0,2022-07-25 14:40:00,168.139999,168.800003,167.800003,168.61,754534.0
1658760300,0,2022-07-25 14:45:00,168.600097,168.798797,168.0,168.139999,520070.0
1658760600,0,2022-07-25 14:50:00,168.158493,168.539993,167.863098,168.164993,507446.0
1658760900,0,2022-07-25 14:55:00,168.199905,168.669998,167.809997,167.910003,565089.0
1658761200,0,2022-07-25 15:00:00,167.889999,168.300003,167.589996,168.098693,540258.0
1658761500,0,2022-07-25 15:05:00,168.095001,168.509994,167.919998,168.11,405204.0
1658761800,0,2022-07-25 15:10:00,168.077896,168.199996,166.86,167.014999,644856.0
1658762100,0,2022-07-25 15:15:00,167.014999,167.190002,166.630004,166.970001,501979.0
1658762400,0,2022-07-25 15:20:00,166.960006,167.5,166.920104,167.380004,360094.0
1658762700,0,2022-07-25 15:25:00,167.410003,167.940002,167.169998,167.854995,378117.0
1658763000,0,2022-07-25 15:30:00,167.889999,168.470001,167.870101,168.369995,746002.0
1658763300,0,2022-07-25 15:35:00,168.375,168.529998,168.179992,168.289993,404696.0
1658763600,0,2022-07-25 15:40:00,168.300003,168.449996,168.054901,168.340606,336959.0
1658763900,0,2022-07-25 15:45:00,168.341003,168.970001,168.289993,168.559997,459508.0
1658764200,0,2022-07-25 15:50:00,168.529998,168.710006,168.179992,168.598999,363860.0
1658764500,0,2022-07-25 15:55:00,168.600006,168.830001,168.399993,168.596405,296604.0
1658764800,0,2022-07-25 16:00:00,168.61,168.820007,168.100006,168.800003,414042.0
1658765100,0,2022-07-25 16:05:00,168.820007,168.869903,168.449996,168.449996,313679.0
1658765400,0,2022-07-25 16:10:00,168.460006,168.570007,167.889999,168.070007,412033.0
1658765700,0,2022-07-25 16:15:00,168.119995,168.410003,167.889999,168.350006,312412.0
1658766000,0,2022-07-25 16:20:00,168.330001,168.410003,168.164993,168.339996,239062.0
1658766300,0,2022-07-25 16:25:00,168.302398,168.61,168.140197,168.547897,285972.0
1658766600,0,2022-07-25 16:30:00,168.539993,169.070007,168.309997,169.009994,545950.0
1658766900,0,2022-07-25 16:35:00,169.026397,169.239898,168.899993,169.050003,368126.0
1658767200,0,2022-07-25 16:40:00,169.070007,169.679992,169.039993,169.486404,753236.0
1658767500,0,2022-07-25 16:45:00,169.479995,169.940002,169.470092,169.839996,439052.0
1658767800,0,2022-07-25 16:50:00,169.869903,169.869903,169.389999,169.489898,333535.0
1658768100,0,2022-07-25 16:55:00,169.490005,169.559997,169.239898,169.309097,392519.0
1658768400,0,2022-07-25 17:00:00,169.309997,169.600006,169.160003,169.539993,381674.0
1658768700,0,2022-07-25 17:05:00,169.550003,169.740005,169.270004,169.669998,326263.0
1658769000,0,2022-07-25 17:10:00,169.679992,169.720001,169.220001,169.330001,304785.0
1658769300,0,2022-07-25 17:15:00,169.329803,169.447998,169.1501,169.274993,287811.0
1658769600,0,2022-07-25 17:20:00,169.274993,169.449996,168.940002,169.089996,330543.0
1658769900,0,2022-07-25 17:25:00,169.085006,169.139999,168.830001,168.910003,318072.0
1658770200,0,2022-07-25 17:30:00,168.909194,169.190002,168.870101,168.995498,311614.0
1658770500,0,2022-07-25 17:35:00,168.990005,169.0,168.520004,168.613098,314021.0
1658770800,0,2022-07-25 17:40:00,168.623992,168.759994,168.520004,168.559997,288386.0
1658771100,0,2022-07-25 17:45:00,168.550003,168.735,168.330001,168.390502,336886.0
1658771400,0,2022-07-25 17:50:00,168.369995,168.384994,167.949996,168.105499,488883.0
1658771700,0,2022-07-25 17:55:00,168.11,168.179992,167.961395,167.980499,343399.0
1658772000,0,2022-07-25 18:00:00,167.990005,168.0,167.600006,167.639999,393706.0
1658772300,0,2022-07-25 18:05:00,167.669998,168.089996,167.669906,167.970504,370945.0
1658772600,0,2022-07-25 18:10:00,167.979995,168.160003,167.899993,168.089996,272136.0
1658772900,0,2022-07-25 18:15:00,168.089996,168.289993,167.910003,168.050003,398146.0
1658773200,0,2022-07-25 18:20:00,168.009994,168.570007,167.820098,168.479995,496404.0
1658773500,0,2022-07-25 18:25:00,168.470001,168.580001,168.330001,168.529998,310260.0
1658773800,0,2022-07-25 18:30:00,168.529998,168.839996,168.369995,168.649002,331135.0
1658774100,0,2022-07-25 18:35:00,168.660003,169.105194,168.639999,168.999893,435126.0
1658774400,0,2022-07-25 18:40:00,168.970001,169.259994,168.929992,169.259994,358564.0
1658774700,0,2022-07-25 18:45:00,169.270004,169.289993,168.580093,168.779998,458574.0
1658775000,0,2022-07-25 18:50:00,168.779998,168.919998,168.529998,168.649993,333542.0
1658775300,0,2022-07-25 18:55:00,168.669998,168.889999,168.36,168.529907,474590.0
1658775600,0,2022-07-25 19:00:00,168.520004,168.699996,167.75,167.8526,561966.0
1658775900,0,2022-07-25 19:05:00,167.867996,168.119995,167.660003,167.929992,560897.0
1658776200,0,2022-07-25 19:10:00,167.940002,168.089996,167.61,167.872299,484279.0
1658776500,0,2022-07-25 19:15:00,167.865493,168.36,167.75,168.229995,515992.0
1658776800,0,2022-07-25 19:20:00,168.239898,168.579895,168.149993,168.430099,487987.0
1658777100,0,2022-07-25 19:25:00,168.460006,168.639999,168.202499,168.220001,451518.0
1658777400,0,2022-07-25 19:30:00,168.200103,168.449996,167.970001,168.169998,573878.0
1658777700,0,2022-07-25 19:35:00,168.169998,168.699996,168.169998,168.650894,491074.0
1658778000,0,2022-07-25 19:40:00,168.649993,168.889999,168.520004,168.804992,548539.0
1658778300,0,2022-07-25 19:45:00,168.800003,169.130004,168.774002,169.050003,602856.0
1658778600,0,2022-07-25 19:50:00,169.089996,170.0,168.779998,169.919998,1228285.0
1658778900,0,2022-07-25 19:55:00,169.910003,170.389999,169.770004,170.300003,1685943.0
1658842200,0,2022-07-26 13:30:00,168.889999,169.119995,167.050003,167.179992,1738728.0
1658842500,0,2022-07-26 13:35:00,167.0,168.009994,166.820007,167.953292,880155.0
1658842800,0,2022-07-26 13:40:00,168.0,168.320007,167.160003,167.270004,768565.0
1658843100,0,2022-07-26 13:45:00,167.0,168.0,166.759994,167.869995,819797.0
1658843400,0,2022-07-26 13:50:00,168.0,168.850006,167.979995,168.490005,899565.0
1658843700,0,2022-07-26 13:55:00,168.5,169.009994,168.039993,168.214996,847811.0
1658844000,0,2022-07-26 14:00:00,168.214996,168.600006,167.369995,168.493392,884072.0
1658844300,0,2022-07-26 14:05:00,168.529998,169.179992,168.5,168.539993,873485.0
1658844600,0,2022-07-26 14:10:00,168.509994,168.940002,167.5,167.729995,629601.0
1658844900,0,2022-07-26 14:15:00,167.729995,167.990005,167.160003,167.550003,547317.0
1658845200,0,2022-07-26 14:20:00,167.539901,167.850006,167.009994,167.270004,692757.0
1658845500,0,2022-07-26 14:25:00,167.279998,167.368301,166.910003,167.190002,493187.0
1658845800,0,2022-07-26 14:30:00,167.199905,167.199905,166.5121,166.899993,752880.0
1658846100,0,2022-07-26 14:35:00,166.949996,167.029998,166.460006,166.86,507192.0
1658846400,0,2022-07-26 14:40:00,166.850006,167.210006,166.720001,166.889999,447222.0
1658846700,0,2022-07-26 14:45:00,166.910003,167.460006,166.869995,167.229995,606919.0
1658847000,0,2022-07-26 14:50:00,167.240005,167.570007,166.910003,167.050094,548238.0
1658847300,0,2022-07-26 14:55:00,167.039993,167.720703,167.010101,167.669906,447552.0
1658847600,0,2022-07-26 15:00:00,167.6501,167.850006,167.009994,167.029998,493405.0
1658847900,0,2022-07-26 15:05:00,167.047897,167.082901,166.5401,166.623092,510175.0
1658848200,0,2022-07-26 15:10:00,166.61,167.36,166.510101,167.220001,422944.0
1658848500,0,2022-07-26 15:15:00,167.240005,167.466995,166.910003,166.910003,430949.0
1658848800,0,2022-07-26 15:20:00,166.9346,166.949996,166.11,166.279907,699608.0
1658849100,0,2022-07-26 15:25:00,166.25,166.309906,165.820007,165.875,513042.0
1658849400,0,2022-07-26 15:30:00,165.850006,166.080001,165.75,166.035507,451027.0
1658849700,0,2022-07-26 15:35:00,166.009994,166.100006,165.559997,165.725006,433479.0
1658850000,0,2022-07-26 15:40:00,165.725006,166.149993,165.610107,166.029998,499440.0
1658850300,0,2022-07-26 15:45:00,166.029998,166.070007,165.75,165.809997,292382.0
1658850600,0,2022-07-26 15:50:00,165.820007,165.970001,165.259994,165.387298,605810.0
1658850900,0,2022-07-26 15:55:00,165.399993,165.520004,165.149993,165.1707,435838.0
1658851200,0,2022-07-26 16:00:00,165.179992,165.5,165.070007,165.460006,433139.0
1658851500,0,2022-07-26 16:05:00,165.449996,165.630004,165.080001,165.306396,424361.0
1658851800,0,2022-07-26 16:10:00,165.309997,165.543899,165.169998,165.469894,278769.0
1658852100,0,2022-07-26 16:15:00,165.470001,165.759994,165.309997,165.350006,418114.0
1658852400,0,2022-07-26 16:20:00,165.342193,165.798904,165.190002,165.730392,365076.0
1658852700,0,2022-07-26 16:25:00,165.720001,165.9635,165.570007,165.863098,290472.0
1658853000,0,2022-07-26 16:30:00,165.889999,166.199996,165.820007,166.189895,433615.0
1658853300,0,2022-07-26 16:35:00,166.179992,166.330001,165.979995,166.027694,328492.0
1658853600,0,2022-07-26 16:40:00,165.990005,166.100006,165.75,165.755096,315508.0
1658853900,0,2022-07-26 16:45:00,165.75,166.089996,165.460006,166.039993,312153.0
1658854200,0,2022-07-26 16:50:00,166.020004,166.389999,165.970001,166.36,298145.0
1658854500,0,2022-07-26 16:55:00,166.354995,166.580001,166.279998,166.412094,327081.0
1658854800,0,2022-07-26 17:00:00,166.399993,166.727706,166.229995,166.710006,353167.0
1658855100,0,2022-07-26 17:05:00,166.710006,166.75,166.419998,166.75,318811.0
1658855400,0,2022-07-26 17:10:00,166.759994,166.819702,166.419998,166.449996,357038.0
1658855700,0,2022-07-26 17:15:00,166.460006,166.529998,166.220001,166.450103,260009.0
1658856000,0,2022-07-26 17:20:00,166.449996,166.919998,166.420104,166.619995,330012.0
1658856300,0,2022-07-26 17:25:00,166.61,166.839996,166.460006,166.740005,248379.0
1658856600,0,2022-07-26 17:30:00,166.749893,166.759994,166.080001,166.149993,391311.0
1658856900,0,2022-07-26 17:35:00,166.160003,166.380004,166.080001,166.130004,264611.0
1658857200,0,2022-07-26 17:40:00,166.125,166.429992,166.070007,166.287506,220668.0
1658857500,0,2022-07-26 17:45:00,166.320007,166.419998,165.990097,166.070007,244595.0
1658857800,0,2022-07-26 17:50:00,166.050003,166.366195,165.970001,166.25,252197.0
1658858100,0,2022-07-26 17:55:00,166.270004,166.410003,166.080001,166.119995,163318.0
1658858400,0,2022-07-26 18:00:00,166.139999,166.800003,166.139999,166.692398,262929.0
1658858700,0,2022-07-26 18:05:00,166.660003,166.990005,166.169998,166.210098,461663.0
1658859000,0,2022-07-26 18:10:00,166.220001,166.550003,166.130096,166.340103,271012.0
1658859300,0,2022-07-26 18:15:00,166.330001,166.409606,165.639999,165.720092,454879.0
1658859600,0,2022-07-26 18:20:00,165.699996,165.819793,165.529998,165.740005,311657.0
1658859900,0,2022-07-26 18:25:00,165.729995,165.779403,165.36,165.410003,257915.0
1658860200,0,2022-07-26 18:30:00,165.419998,165.419998,165.240005,165.330001,230345.0
1658860500,0,2022-07-26 18:35:00,165.330001,165.479995,165.080001,165.080001,350743.0
1658860800,0,2022-07-26 18:40:00,165.080001,165.3497,165.070007,165.300003,274113.0
1658861100,0,2022-07-26 18:45:00,165.294998,165.470001,165.070007,165.070495,285114.0
1658861400,0,2022-07-26 18:50:00,165.083404,165.589294,165.070007,165.464996,314462.0
1658861700,0,2022-07-26 18:55:00,165.449996,165.690002,165.300003,165.590103,274139.0
1658862000,0,2022-07-26 19:00:00,165.589996,165.690002,165.080001,165.130096,328686.0
1658862300,0,2022-07-26 19:05:00,165.149993,165.292495,164.779998,164.964996,606793.0
1658862600,0,2022-07-26 19:10:00,164.970001,165.354995,164.86,165.220001,426332.0
1658862900,0,2022-07-26 19:15:00,165.229995,165.519897,165.199996,165.389999,392471.0
1658863200,0,2022-07-26 19:20:00,165.369995,165.509994,165.080001,165.240005,328217.0
1658863500,0,2022-07-26 19:25:00,165.240005,165.339996,165.009994,165.149993,344073.0
1658863800,0,2022-07-26 19:30:00,165.149993,165.349899,164.809997,165.210006,517084.0
1658864100,0,2022-07-26 19:35:00,165.2294,165.419998,164.977798,165.389999,434187.0
1658864400,0,2022-07-26 19:40:00,165.419998,165.490005,164.979995,165.120498,430853.0
1658864700,0,2022-07-26 19:45:00,165.130004,165.25,164.910003,165.160003,403537.0
1658865000,0,2022-07-26 19:50:00,165.179992,165.660003,165.100006,165.600006,684583.0
1658865300,0,2022-07-26 19:55:00,165.600006,165.800003,165.2518,165.309997,1223974.0
1658928600,0,2022-07-27 13:30:00,170.320007,170.940002,169.449996,169.489196,2138368.0
1658928900,0,2022-07-27 13:35:00,170.0,171.339996,169.949996,171.195007,1232828.0
1658929200,0,2022-07-27 13:40:00,171.0,172.015197,170.929992,171.740005,1110534.0
1658929500,0,2022-07-27 13:45:00,172.0,173.649993,171.990005,173.410003,1567806.0
1658929800,0,2022-07-27 13:50:00,173.5,173.940002,173.0,173.149993,1345401.0
1658930100,0,2022-07-27 13:55:00,173.25,173.86,172.970001,173.11,774649.0
1658930400,0,2022-07-27 14:00:00,173.070495,173.919998,172.869995,173.889999,981529.0
1658930700,0,2022-07-27 14:05:00,173.86,174.389999,173.550094,173.880004,1048385.0
1658931000,0,2022-07-27 14:10:00,173.899993,175.039993,173.740005,175.009994,1030806.0
1658931300,0,2022-07-27 14:15:00,175.020004,175.289993,174.539993,174.695007,904739.0
1658931600,0,2022-07-27 14:20:00,174.710006,174.850006,174.179992,174.240005,733051.0
1658931900,0,2022-07-27 14:25:00,174.229904,174.270004,173.853103,174.000595,616727.0
1658932200,0,2022-07-27 14:30:00,174.050003,174.288406,173.380004,173.655899,652768.0
1658932500,0,2022-07-27 14:35:00,173.630004,174.229995,173.309997,174.226699,771695.0
1658932800,0,2022-07-27 14:40:00,174.210006,174.350006,173.321594,173.455001,601056.0
1658933100,0,2022-07-27 14:45:00,173.440002,174.080001,173.311096,173.979995,530776.0
1658933400,0,2022-07-27 14:50:00,173.979995,174.669906,173.920501,174.649993,704134.0
1658933700,0,2022-07-27 14:55:00,174.650497,174.689895,174.300094,174.530105,404060.0
1658934000,0,2022-07-27 15:00:00,174.550003,174.909896,174.399993,174.5,607543.0
1658934300,0,2022-07-27 15:05:00,174.480102,174.729995,174.060104,174.095001,503051.0
1658934600,0,2022-07-27 15:10:00,174.089996,174.199996,173.770004,173.979995,442661.0
1658934900,0,2022-07-27 15:15:00,174.0,174.199996,173.820007,174.0,442116.0
1658935200,0,2022-07-27 15:20:00,174.0,174.100006,173.570999,173.583206,336047.0
1658935500,0,2022-07-27 15:25:00,173.600006,173.880004,173.410003,173.785003,433612.0
1658935800,0,2022-07-27 15:30:00,173.830001,173.990005,173.460006,173.490005,448043.0
1658936100,0,2022-07-27 15:35:00,173.470001,173.580001,173.199996,173.280105,452343.0
1658936400,0,2022-07-27 15:40:00,173.259994,173.479995,173.059997,173.070999,353526.0
1658936700,0,2022-07-27 15:45:00,173.089996,173.300003,172.830001,173.089904,432778.0
1658937000,0,2022-07-27 15:50:00,173.089996,173.600006,172.919998,173.100006,461889.0
1658937300,0,2022-07-27 15:55:00,173.119995,173.434997,172.970001,173.25,331623.0
1658937600,0,2022-07-27 16:00:00,173.260498,173.410003,172.856704,173.164703,322987.0
1658937900,0,2022-07-27 16:05:00,173.179901,173.210006,172.759994,172.944305,289633.0
1658938200,0,2022-07-27 16:10:00,172.930099,173.449996,172.671905,173.410095,362848.0
1658938500,0,2022-07-27 16:15:00,173.434997,173.880004,173.240005,173.649993,392442.0
1658938800,0,2022-07-27 16:20:00,173.669998,173.799697,173.509994,173.689804,274420.0
1658939100,0,2022-07-27 16:25:00,173.679992,173.940002,173.570007,173.685394,383927.0
1658939400,0,2022-07-27 16:30:00,173.684997,173.721099,173.449996,173.662002,392263.0
1658939700,0,2022-07-27 16:35:00,173.649993,173.809997,173.440002,173.499694,293712.0
1658940000,0,2022-07-27 16:40:00,173.490005,173.639892,173.399993,173.425003,216275.0
1658940300,0,2022-07-27 16:45:00,173.429992,173.520004,173.25,173.277893,254046.0
1658940600,0,2022-07-27 16:50:00,173.278701,173.449996,173.139999,173.154998,188082.0
1658940900,0,2022-07-27 16:55:00,173.151,173.227294,172.919998,173.0,418357.0
1658941200,0,2022-07-27 17:00:00,173.009994,173.089706,172.641799,172.815399,413247.0
1658941500,0,2022-07-27 17:05:00,172.815902,172.869995,172.470001,172.770095,360554.0
1658941800,0,2022-07-27 17:10:00,172.788497,173.399993,172.720001,173.380004,524751.0
1658942100,0,2022-07-27 17:15:00,173.363403,173.559997,173.259994,173.420501,355951.0
1658942400,0,2022-07-27 17:20:00,173.439102,173.630004,173.369995,173.544998,303098.0
1658942700,0,2022-07-27 17:25:00,173.558898,173.699996,173.270004,173.375,366392.0
1658943000,0,2022-07-27 17:30:00,173.389999,173.970001,173.332992,173.845001,482322.0
1658943300,0,2022-07-27 17:35:00,173.816406,173.940002,173.529998,173.735,311407.0
1658943600,0,2022-07-27 17:40:00,173.720001,173.850006,173.220001,173.259994,339421.0
1658943900,0,2022-07-27 17:45:00,173.255004,173.720001,173.089996,173.649993,342657.0
1658944200,0,2022-07-27 17:50:00,173.659805,173.970001,173.619995,173.940002,330717.0
1658944500,0,2022-07-27 17:55:00,173.934997,174.070007,173.571502,173.679992,328352.0
1658944800,0,2022-07-27 18:00:00,173.847305,174.86,173.340393,174.404998,1001726.0
1658945100,0,2022-07-27 18:05:00,174.404998,174.412292,173.119995,173.319,802925.0
1658945400,0,2022-07-27 18:10:00,173.320007,173.895004,173.199996,173.570007,500452.0
1658945700,0,2022-07-27 18:15:00,173.5,174.410003,173.470001,174.255493,567593.0
1658946000,0,2022-07-27 18:20:00,174.240005,174.409896,173.979995,174.199996,493775.0
1658946300,0,2022-07-27 18:25:00,174.195007,174.990005,174.180496,174.739898,611351.0
1658946600,0,2022-07-27 18:30:00,174.729995,174.899993,173.61,173.820007,657040.0
1658946900,0,2022-07-27 18:35:00,173.850006,176.168395,173.840393,176.154998,1469025.0
1658947200,0,2022-07-27 18:40:00,176.169998,177.600006,176.080001,177.600006,1279886.0
1658947500,0,2022-07-27 18:45:00,177.560104,177.699905,176.933395,177.089996,772679.0
1658947800,0,2022-07-27 18:50:00,177.080001,177.789993,176.720001,177.480102,942537.0
1658948100,0,2022-07-27 18:55:00,177.514999,177.699996,176.580001,177.009994,746859.0
1658948400,0,2022-07-27 19:00:00,177.020004,177.464996,176.410003,177.429992,680271.0
1658948700,0,2022-07-27 19:05:00,177.440002,177.630004,176.949996,177.389999,696269.0
1658949000,0,2022-07-27 19:10:00,177.399993,177.61,177.020004,177.070007,661409.0
1658949300,0,2022-07-27 19:15:00,177.070007,177.499893,176.720001,176.947906,699889.0
1658949600,0,2022-07-27 19:20:00,176.949996,177.779998,176.720001,177.699996,860161.0
1658949900,0,2022-07-27 19:25:00,177.695007,179.219894,177.610107,179.210006,1172669.0
1658950200,0,2022-07-27 19:30:00,179.210098,179.339996,178.710098,179.289505,1081090.0
1658950500,0,2022-07-27 19:35:00,179.289993,179.36,178.509994,178.680496,885987.0
1658950800,0,2022-07-27 19:40:00,178.669998,178.979995,178.621307,178.722305,795343.0
1658951100,0,2022-07-27 19:45:00,178.720001,178.940002,178.619995,178.654998,913168.0
1658951400,0,2022-07-27 19:50:00,178.669998,178.869995,177.759994,178.189804,1282492.0
1658951700,0,2022-07-27 19:55:00,178.199996,178.259994,177.701202,177.899993,1746548.0
1659015000,0,2022-07-28 13:30:00,179.75,180.889999,178.890106,180.154998,2684300.0
1659015300,0,2022-07-28 13:35:00,181.25,181.320007,179.630004,179.839996,1455666.0
1659015600,0,2022-07-28 13:40:00,180.0,180.0,177.789596,177.824996,1349989.0
1659015900,0,2022-07-28 13:45:00,177.25,178.0,177.0,177.9915,1403378.0
1659016200,0,2022-07-28 13:50:00,178.0,178.481506,176.869995,177.320007,1054015.0
1659016500,0,2022-07-28 13:55:00,177.25,177.979995,177.139999,177.639999,838047.0
1659016800,0,2022-07-28 14:00:00,177.690002,178.699996,177.539993,178.259994,910803.0
1659017100,0,2022-07-28 14:05:00,178.274993,178.345001,175.889999,176.119995,1119791.0
1659017400,0,2022-07-28 14:10:00,176.145004,176.710006,175.649993,175.999893,947361.0
1659017700,0,2022-07-28 14:15:00,175.960006,176.479995,175.5,175.770004,879859.0
1659018000,0,2022-07-28 14:20:00,175.809997,175.970001,174.869995,175.369995,804567.0
1659018300,0,2022-07-28 14:25:00,175.419998,175.800003,174.869995,175.399993,592269.0
1659018600,0,2022-07-28 14:30:00,175.399993,175.529998,174.5,174.520004,651258.0
1659018900,0,2022-07-28 14:35:00,174.520996,175.729995,174.520996,175.410003,882039.0
1659019200,0,2022-07-28 14:40:00,175.400604,175.749893,174.399993,174.720001,676898.0
1659019500,0,2022-07-28 14:45:00,174.729995,176.270004,174.590103,176.242095,818543.0
1659019800,0,2022-07-28 14:50:00,176.245101,176.675003,176.152893,176.448699,669547.0
1659020100,0,2022-07-28 14:55:00,176.440994,177.229995,176.259994,177.167098,884777.0
1659020400,0,2022-07-28 15:00:00,177.179992,178.100006,176.970397,177.9001,967866.0
1659020700,0,2022-07-28 15:05:00,177.928802,178.720001,177.875595,178.210006,827822.0
1659021000,0,2022-07-28 15:10:00,178.220001,178.529998,177.820007,178.309997,538363.0
1659021300,0,2022-07-28 15:15:00,178.324798,178.36,177.509994,177.634994,605601.0
1659021600,0,2022-07-28 15:20:00,177.595001,179.123901,177.449996,179.020004,760299.0
1659021900,0,2022-07-28 15:25:00,179.020004,179.449493,178.779998,179.449493,835603.0
1659022200,0,2022-07-28 15:30:00,179.449996,179.589996,178.889999,179.149993,569147.0
1659022500,0,2022-07-28 15:35:00,179.160003,179.399993,178.814407,179.279998,401665.0
1659022800,0,2022-07-28 15:40:00,179.279998,179.460006,178.820007,179.359893,467498.0
1659023100,0,2022-07-28 15:45:00,179.369995,179.579299,178.449996,178.960098,494191.0
1659023400,0,2022-07-28 15:50:00,178.983795,179.490005,178.949996,179.410003,431673.0
1659023700,0,2022-07-28 15:55:00,179.380004,179.490005,178.830001,178.86,359265.0
1659024000,0,2022-07-28 16:00:00,178.86,179.074203,178.649993,179.074203,322605.0
1659024300,0,2022-07-28 16:05:00,179.059997,179.11,178.25,178.300003,392253.0
1659024600,0,2022-07-28 16:10:00,178.279998,178.699996,178.179992,178.410003,296140.0
1659024900,0,2022-07-28 16:15:00,178.399993,178.470001,177.890106,177.935699,327735.0
1659025200,0,2022-07-28 16:20:00,177.949996,178.279998,177.740005,178.240005,434572.0
1659025500,0,2022-07-28 16:25:00,178.25,178.630004,178.020004,178.570098,254744.0
1659025800,0,2022-07-28 16:30:00,178.589996,178.865005,178.11,178.25,328240.0
1659026100,0,2022-07-28 16:35:00,178.220001,178.380004,178.020004,178.335006,246047.0
1659026400,0,2022-07-28 16:40:00,178.350006,178.350006,177.960006,178.11,200594.0
1659026700,0,2022-07-28 16:45:00,178.119995,178.589599,177.880004,178.059997,329287.0
1659027000,0,2022-07-28 16:50:00,178.041198,178.399993,177.759994,178.287704,310548.0
1659027300,0,2022-07-28 16:55:00,178.294998,178.300003,177.639999,177.639999,250756.0
1659027600,0,2022-07-28 17:00:00,177.639999,177.800003,177.199996,177.389999,396571.0
1659027900,0,2022-07-28 17:05:00,177.365707,177.699996,177.119995,177.669998,350248.0
1659028200,0,2022-07-28 17:10:00,177.669998,178.169998,177.490005,178.089996,433176.0
1659028500,0,2022-07-28 17:15:00,178.100097,178.389999,178.059997,178.315002,311692.0
1659028800,0,2022-07-28 17:20:00,178.300003,178.698196,178.149993,178.384704,341001.0
1659029100,0,2022-07-28 17:25:00,178.405197,178.429992,178.009994,178.044998,229673.0
1659029400,0,2022-07-28 17:30:00,178.031997,178.429992,177.970001,178.36,246956.0
1659029700,0,2022-07-28 17:35:00,178.369903,178.970001,178.270004,178.880004,383036.0
1659030000,0,2022-07-28 17:40:00,178.899902,179.3199,178.829803,179.119995,488990.0
1659030300,0,2022-07-28 17:45:00,179.130004,179.320007,178.960006,179.320007,318402.0
1659030600,0,2022-07-28 17:50:00,179.320007,179.559997,179.270004,179.350006,624186.0
1659030900,0,2022-07-28 17:55:00,179.339996,179.789993,179.339996,179.479995,398830.0
1659031200,0,2022-07-28 18:00:00,179.470397,179.550003,179.030105,179.074996,312954.0
1659031500,0,2022-07-28 18:05:00,179.070007,179.130004,178.649993,178.759994,301109.0
1659031800,0,2022-07-28 18:10:00,178.779998,178.949905,178.679992,178.824996,248748.0
1659032100,0,2022-07-28 18:15:00,178.815002,179.36,178.815002,179.149993,354117.0
1659032400,0,2022-07-28 18:20:00,179.130004,179.160003,178.770004,178.990005,252647.0
1659032700,0,2022-07-28 18:25:00,179.0,179.179992,178.857192,179.059997,203370.0
1659033000,0,2022-07-28 18:30:00,179.052307,179.279998,178.770004,179.244995,286066.0
1659033300,0,2022-07-28 18:35:00,179.220001,179.309906,178.869995,179.160003,336136.0
1659033600,0,2022-07-28 18:40:00,179.179992,179.559997,179.140106,179.430496,358017.0
1659033900,0,2022-07-28 18:45:00,179.429992,179.519897,179.320404,179.494293,249936.0
1659034200,0,2022-07-28 18:50:00,179.496307,179.690002,179.220993,179.679992,384268.0
1659034500,0,2022-07-28 18:55:00,179.679992,179.889999,179.470001,179.850006,447333.0
1659034800,0,2022-07-28 19:00:00,179.869995,180.210006,179.649993,180.0401,644114.0
1659035100,0,2022-07-28 19:05:00,180.059997,180.649002,179.770004,179.929992,685090.0
1659035400,0,2022-07-28 19:10:00,179.919998,180.220001,179.6501,180.160003,491525.0
1659035700,0,2022-07-28 19:15:00,180.179992,180.440002,179.930099,180.262298,455931.0
1659036000,0,2022-07-28 19:20:00,180.279998,180.770004,180.279998,180.770004,557583.0
1659036300,0,2022-07-28 19:25:00,180.759994,180.809997,180.490005,180.7901,480531.0
1659036600,0,2022-07-28 19:30:00,180.789993,180.839996,180.470001,180.603698,490118.0
1659036900,0,2022-07-28 19:35:00,180.580001,180.61,179.645492,179.850097,602768.0
1659037200,0,2022-07-28 19:40:00,179.869995,179.990005,179.600006,179.929992,432491.0
1659037500,0,2022-07-28 19:45:00,179.919998,179.970001,179.570007,179.809997,489882.0
1659037800,0,2022-07-28 19:50:00,179.770004,180.116195,179.669998,179.830001,642569.0
1659038100,0,2022-07-28 19:55:00,179.779998,179.970001,179.36,179.850006,1231617.0
1659101400,0,2022-07-29 13:30:00,178.130004,179.169998,176.919998,178.039306,1889658.0
1659101700,0,2022-07-29 13:35:00,177.75,179.0,177.410003,178.929992,965847.0
1659102000,0,2022-07-29 13:40:00,179.0,180.259994,179.0,179.880004,1159888.0
1659102300,0,2022-07-29 13:45:00,180.0,180.509994,179.160003,179.380004,996200.0
1659102600,0,2022-07-29 13:50:00,179.25,179.466598,178.789993,179.267501,643059.0
1659102900,0,2022-07-29 13:55:00,179.25,180.25,178.889999,179.259994,862736.0
1659103200,0,2022-07-29 14:00:00,179.199996,180.429992,178.789993,180.193099,951253.0
1659103500,0,2022-07-29 14:05:00,180.179992,180.559997,179.195007,179.25,719503.0
1659103800,0,2022-07-29 14:10:00,179.234497,179.3582,178.479995,178.600006,634994.0
1659104100,0,2022-07-29 14:15:00,178.619995,179.009994,178.110107,178.639999,602678.0
1659104400,0,2022-07-29 14:20:00,178.621994,179.057998,178.124603,178.979995,626554.0
1659104700,0,2022-07-29 14:25:00,178.985,179.910003,178.880004,179.559997,612728.0
1659105000,0,2022-07-29 14:30:00,179.565002,179.829895,178.475006,178.609802,578478.0
1659105300,0,2022-07-29 14:35:00,178.580001,179.100006,178.550003,179.029998,412824.0
1659105600,0,2022-07-29 14:40:00,179.070007,179.514999,178.690093,179.320007,558839.0
1659105900,0,2022-07-29 14:45:00,179.330001,179.743392,179.035003,179.199996,620457.0
1659106200,0,2022-07-29 14:50:00,179.190002,179.850006,179.179992,179.625,556942.0
1659106500,0,2022-07-29 14:55:00,179.630004,179.809906,178.61,178.709197,550653.0
1659106800,0,2022-07-29 15:00:00,178.714996,179.169906,178.529998,178.619995,450067.0
1659107100,0,2022-07-29 15:05:00,178.626007,179.350006,178.580001,178.895004,386325.0
1659107400,0,2022-07-29 15:10:00,178.889999,178.929992,178.070007,178.279998,609350.0
1659107700,0,2022-07-29 15:15:00,178.270004,178.285003,177.61,178.199996,570729.0
1659108000,0,2022-07-29 15:20:00,178.199996,178.350006,177.337997,177.350006,456952.0
1659108300,0,2022-07-29 15:25:00,177.352798,178.039993,177.339996,177.800003,623346.0
1659108600,0,2022-07-29 15:30:00,177.789993,178.279998,177.710006,177.975006,464471.0
1659108900,0,2022-07-29 15:35:00,177.979995,178.679992,177.949996,178.509994,387156.0
1659109200,0,2022-07-29 15:40:00,178.490005,178.839996,178.460006,178.815002,312041.0
1659109500,0,2022-07-29 15:45:00,178.809997,178.809997,178.320098,178.399993,265797.0
1659109800,0,2022-07-29 15:50:00,178.410003,178.880004,178.270004,178.699996,279424.0
1659110100,0,2022-07-29 15:55:00,178.684997,178.880004,178.490005,178.649993,232715.0
1659110400,0,2022-07-29 16:00:00,178.679992,179.020004,178.589996,178.660003,279670.0
1659110700,0,2022-07-29 16:05:00,178.649993,178.714996,178.169998,178.330001,305401.0
1659111000,0,2022-07-29 16:10:00,178.320007,178.820007,178.320007,178.4104,251629.0
1659111300,0,2022-07-29 16:15:00,178.449996,179.240005,178.429992,178.960006,341612.0
1659111600,0,2022-07-29 16:20:00,178.974105,179.193405,178.86,178.960006,231709.0
1659111900,0,2022-07-29 16:25:00,178.960006,179.100006,178.740005,178.955001,227889.0
1659112200,0,2022-07-29 16:30:00,178.940002,179.130004,178.809997,179.029998,167006.0
1659112500,0,2022-07-29 16:35:00,179.009994,179.329895,178.779998,179.300003,280280.0
1659112800,0,2022-07-29 16:40:00,179.294998,179.294998,179.050003,179.160003,145673.0
1659113100,0,2022-07-29 16:45:00,179.190307,179.649993,179.089996,179.570007,300779.0
1659113400,0,2022-07-29 16:50:00,179.574996,179.990005,179.574996,179.970001,391942.0
1659113700,0,2022-07-29 16:55:00,179.960098,180.190002,179.850006,180.050003,469941.0
1659114000,0,2022-07-29 17:00:00,180.059997,180.210006,179.889801,180.089904,447619.0
1659114300,0,2022-07-29 17:05:00,180.100006,180.139999,179.940002,180.089996,237695.0
1659114600,0,2022-07-29 17:10:00,180.100906,180.449996,179.960006,180.369995,404903.0
1659114900,0,2022-07-29 17:15:00,180.350097,181.130004,180.339996,181.119995,747696.0
1659115200,0,2022-07-29 17:20:00,181.130004,181.919998,180.990005,181.906204,878147.0
1659115500,0,2022-07-29 17:25:00,181.919998,182.100006,181.589996,181.764999,1055586.0
1659115800,0,2022-07-29 17:30:00,181.764999,182.339996,181.75,182.130096,619042.0
1659116100,0,2022-07-29 17:35:00,182.129898,182.329895,181.869995,182.279998,451652.0
1659116400,0,2022-07-29 17:40:00,182.289993,182.440002,182.039993,182.082595,415005.0
1659116700,0,2022-07-29 17:45:00,182.070007,182.179992,181.679992,181.770004,408215.0
1659117000,0,2022-07-29 17:50:00,181.779998,181.802505,181.300003,181.377502,477782.0
1659117300,0,2022-07-29 17:55:00,181.380004,181.630004,181.199996,181.309997,407023.0
1659117600,0,2022-07-29 18:00:00,181.339996,181.490005,181.0,181.399993,469919.0
1659117900,0,2022-07-29 18:05:00,181.389999,181.638,181.36,181.574996,340625.0
1659118200,0,2022-07-29 18:10:00,181.580001,181.705001,181.154998,181.244995,411429.0
1659118500,0,2022-07-29 18:15:00,181.244995,181.581405,181.123306,181.559997,347452.0
1659118800,0,2022-07-29 18:20:00,181.550003,181.740005,181.429992,181.690002,360984.0
1659119100,0,2022-07-29 18:25:00,181.699996,181.740005,181.449996,181.669998,283611.0
1659119400,0,2022-07-29 18:30:00,181.679992,181.86,181.529998,181.750198,392259.0
1659119700,0,2022-07-29 18:35:00,181.770004,182.089996,181.720001,181.869995,368736.0
1659120000,0,2022-07-29 18:40:00,181.869995,181.979904,181.460006,181.510894,384890.0
1659120300,0,2022-07-29 18:45:00,181.491806,181.740005,181.270095,181.419998,370279.0
1659120600,0,2022-07-29 18:50:00,181.429992,181.479995,181.304992,181.393493,210806.0
1659120900,0,2022-07-29 18:55:00,181.410003,181.498306,181.210006,181.274993,240079.0
1659121200,0,2022-07-29 19:00:00,181.274993,181.774993,181.160003,181.759994,465980.0
1659121500,0,2022-07-29 19:05:00,181.764999,181.764999,181.059997,181.11,533018.0
1659121800,0,2022-07-29 19:10:00,181.100006,181.229995,180.889999,181.210006,417803.0
1659122100,0,2022-07-29 19:15:00,181.210006,181.279998,181.020004,181.190795,308540.0
1659122400,0,2022-07-29 19:20:00,181.195495,181.509994,181.132095,181.470001,376029.0
1659122700,0,2022-07-29 19:25:00,181.449996,181.740005,181.449996,181.528198,413027.0
1659123000,0,2022-07-29 19:30:00,181.539993,181.690002,181.210006,181.666198,404642.0
1659123300,0,2022-07-29 19:35:00,181.669998,181.789901,181.490005,181.539993,361290.0
1659123600,0,2022-07-29 19:40:00,181.549896,181.850006,181.320007,181.740005,444781.0
1659123900,0,2022-07-29 19:45:00,181.740005,182.255004,181.720001,182.107498,770461.0
1659124200,0,2022-07-29 19:50:00,182.11,182.399993,181.229995,181.595901,1033584.0
1659124500,0,2022-07-29 19:55:00,181.61,181.75,181.490005,181.589996,1163891.0
1659360600,0,2022-08-01 13:30:00,181.820007,182.139999,179.899993,180.654998,2399021.0
1659360900,0,2022-08-01 13:35:00,180.75,181.429992,180.479995,181.324996,1026161.0
1659361200,0,2022-08-01 13:40:00,181.0,183.449996,181.0,183.240005,1584091.0
1659361500,0,2022-08-01 13:45:00,183.5,183.720001,182.520095,182.61,1121439.0
1659361800,0,2022-08-01 13:50:00,183.0,184.490005,182.701705,184.106506,1052306.0
1659362100,0,2022-08-01 13:55:00,184.25,184.800003,183.602005,183.699996,885071.0
1659362400,0,2022-08-01 14:00:00,183.729995,184.588195,183.339996,184.130004,762806.0
1659362700,0,2022-08-01 14:05:00,184.149993,185.879898,184.11,185.86,1324793.0
1659363000,0,2022-08-01 14:10:00,185.86,187.419998,185.839996,187.139999,1506326.0
1659363300,0,2022-08-01 14:15:00,187.149993,187.869903,186.479995,186.520004,1489371.0
1659363600,0,2022-08-01 14:20:00,186.479995,186.639999,185.759994,185.86,1036333.0
1659363900,0,2022-08-01 14:25:00,185.859695,186.009994,185.126907,185.440002,845985.0
1659364200,0,2022-08-01 14:30:00,185.481002,186.339996,185.473602,185.75,818784.0
1659364500,0,2022-08-01 14:35:00,185.751007,186.270004,185.100006,186.220092,668901.0
1659364800,0,2022-08-01 14:40:00,186.229995,186.880004,186.175003,186.632705,605516.0
1659365100,0,2022-08-01 14:45:00,186.649993,187.25,186.61,186.824996,654836.0
1659365400,0,2022-08-01 14:50:00,186.839996,188.460006,186.809997,188.119995,974026.0
1659365700,0,2022-08-01 14:55:00,188.139999,188.139999,187.61,187.929992,672403.0
1659366000,0,2022-08-01 15:00:00,187.949996,188.309997,187.5,187.869995,720511.0
1659366300,0,2022-08-01 15:05:00,187.889999,187.949996,187.0,187.270004,600925.0
1659366600,0,2022-08-01 15:10:00,187.279907,187.440002,186.839996,187.369995,502834.0
1659366900,0,2022-08-01 15:15:00,187.375,187.399993,186.220001,186.442504,551059.0
1659367200,0,2022-08-01 15:20:00,186.419601,186.800003,186.229995,186.600097,397729.0
1659367500,0,2022-08-01 15:25:00,186.589996,186.606201,186.119995,186.220001,384144.0
1659367800,0,2022-08-01 15:30:00,186.229995,186.25,185.100006,185.327804,716586.0
1659368100,0,2022-08-01 15:35:00,185.350006,185.835205,185.100097,185.811203,535775.0
1659368400,0,2022-08-01 15:40:00,185.800003,186.050003,185.4888,185.950103,436459.0
1659368700,0,2022-08-01 15:45:00,185.970001,186.329895,185.889007,186.251296,379788.0
1659369000,0,2022-08-01 15:50:00,186.25,186.300003,185.880004,185.929992,432517.0
1659369300,0,2022-08-01 15:55:00,185.929992,186.550003,185.770004,186.389892,467259.0
1659369600,0,2022-08-01 16:00:00,186.395004,186.669998,186.029998,186.214996,411685.0
1659369900,0,2022-08-01 16:05:00,186.229995,186.369995,185.86,186.009994,310900.0
1659370200,0,2022-08-01 16:10:00,186.009994,186.235,184.800796,185.059997,543139.0
1659370500,0,2022-08-01 16:15:00,185.059997,185.428207,184.899993,184.970001,380808.0
1659370800,0,2022-08-01 16:20:00,184.970001,185.679992,184.960006,185.5,300194.0
1659371100,0,2022-08-01 16:25:00,185.479995,185.735,185.350006,185.500106,288006.0
1659371400,0,2022-08-01 16:30:00,185.509994,185.720001,185.289993,185.589996,317742.0
1659371700,0,2022-08-01 16:35:00,185.570007,185.619995,185.119995,185.210006,414533.0
1659372000,0,2022-08-01 16:40:00,185.200195,185.539993,184.958892,185.505004,401940.0
1659372300,0,2022-08-01 16:45:00,185.520004,185.830001,185.160003,185.350006,426266.0
1659372600,0,2022-08-01 16:50:00,185.380004,185.490005,185.149993,185.395004,240802.0
1659372900,0,2022-08-01 16:55:00,185.389999,185.464996,184.880004,185.25,313821.0
1659373200,0,2022-08-01 17:00:00,185.240005,185.240005,184.139999,184.265502,511092.0
1659373500,0,2022-08-01 17:05:00,184.25,184.770004,184.039993,184.639999,419350.0
1659373800,0,2022-08-01 17:10:00,184.630096,184.690002,184.121002,184.690002,394994.0
1659374100,0,2022-08-01 17:15:00,184.699996,184.710006,183.700103,183.710006,390196.0
1659374400,0,2022-08-01 17:20:00,183.729995,184.119995,183.460006,183.800003,498881.0
1659374700,0,2022-08-01 17:25:00,183.800003,183.869995,183.420104,183.479995,333184.0
1659375000,0,2022-08-01 17:30:00,183.460006,183.770004,183.139999,183.179992,347343.0
1659375300,0,2022-08-01 17:35:00,183.180496,183.570007,183.104003,183.370101,337187.0
1659375600,0,2022-08-01 17:40:00,183.399993,183.490005,182.830001,183.130004,406849.0
1659375900,0,2022-08-01 17:45:00,183.130004,183.189895,182.429992,182.959899,478206.0
1659376200,0,2022-08-01 17:50:00,182.939895,183.020004,182.589996,182.809997,298978.0
1659376500,0,2022-08-01 17:55:00,182.789993,183.289901,182.589996,183.126495,448623.0
1659376800,0,2022-08-01 18:00:00,183.120101,183.339996,182.763793,183.070007,357453.0
1659377100,0,2022-08-01 18:05:00,183.070007,183.519897,182.875,183.440002,358232.0
1659377400,0,2022-08-01 18:10:00,183.434997,184.029998,183.210006,184.020004,401831.0
1659377700,0,2022-08-01 18:15:00,184.049896,184.529998,183.800003,184.115005,516367.0
1659378000,0,2022-08-01 18:20:00,184.105499,184.679992,183.889999,184.649993,344321.0
1659378300,0,2022-08-01 18:25:00,184.659896,184.75,184.25,184.410003,276455.0
1659378600,0,2022-08-01 18:30:00,184.399993,184.850006,184.365997,184.830001,307343.0
1659378900,0,2022-08-01 18:35:00,184.839996,185.009994,184.570007,184.830001,386423.0
1659379200,0,2022-08-01 18:40:00,184.839904,184.899993,184.199996,184.210006,390719.0
1659379500,0,2022-08-01 18:45:00,184.220001,184.6445,184.119995,184.429992,314748.0
1659379800,0,2022-08-01 18:50:00,184.410003,184.990005,184.260101,184.949996,301868.0
1659380100,0,2022-08-01 18:55:00,184.940002,185.710006,184.930099,185.519897,599100.0
1659380400,0,2022-08-01 19:00:00,185.529998,185.541,184.800003,184.928802,365307.0
1659380700,0,2022-08-01 19:05:00,184.949996,185.429901,184.809997,185.294998,330450.0
1659381000,0,2022-08-01 19:10:00,185.300003,185.600006,185.080001,185.600006,398661.0
1659381300,0,2022-08-01 19:15:00,185.61,185.979995,185.279998,185.399993,509978.0
1659381600,0,2022-08-01 19:20:00,185.399993,185.399993,184.310501,184.369995,512194.0
1659381900,0,2022-08-01 19:25:00,184.369995,184.410003,183.860107,183.940002,666268.0
1659382200,0,2022-08-01 19:30:00,183.929992,184.160003,183.619995,183.970001,591450.0
1659382500,0,2022-08-01 19:35:00,183.950393,184.130004,183.550003,184.115005,435884.0
1659382800,0,2022-08-01 19:40:00,184.119995,184.550003,183.964996,183.970001,532726.0
1659383100,0,2022-08-01 19:45:00,183.979995,184.699996,183.935394,184.509994,515944.0
1659383400,0,2022-08-01 19:50:00,184.559997,184.880004,184.080001,184.115005,682901.0
1659383700,0,2022-08-01 19:55:00,184.100006,184.5,184.070007,184.410003,939706.0
1659447000,0,2022-08-02 13:30:00,181.220001,183.520004,180.919998,183.179992,1675733.0
1659447300,0,2022-08-02 13:35:00,182.875,184.085006,182.300003,184.000106,1017496.0
1659447600,0,2022-08-02 13:40:00,184.0,184.130004,182.869995,183.259994,940246.0
1659447900,0,2022-08-02 13:45:00,184.25,184.869903,183.979995,184.130004,1700320.0
1659448200,0,2022-08-02 13:50:00,184.0,184.300003,182.950393,183.270004,880790.0
1659448500,0,2022-08-02 13:55:00,183.0,183.850006,182.690002,183.570007,736148.0
1659448800,0,2022-08-02 14:00:00,183.550003,183.660003,182.509994,182.559997,613806.0
1659449100,0,2022-08-02 14:05:00,182.602706,182.919998,181.839996,181.86,625492.0
1659449400,0,2022-08-02 14:10:00,181.850006,183.11,181.25,182.921997,848784.0
1659449700,0,2022-08-02 14:15:00,182.983093,183.779907,182.75,183.270095,609303.0
1659450000,0,2022-08-02 14:20:00,183.294998,183.699996,182.289993,182.690002,654314.0
1659450300,0,2022-08-02 14:25:00,182.630004,183.509994,182.175003,183.495895,588083.0
1659450600,0,2022-08-02 14:30:00,183.490005,183.919998,182.970001,183.080001,712598.0
1659450900,0,2022-08-02 14:35:00,183.080001,183.259994,182.339996,183.042205,570031.0
1659451200,0,2022-08-02 14:40:00,183.050003,184.049896,182.477096,183.850097,652718.0
1659451500,0,2022-08-02 14:45:00,183.939895,184.679992,183.470001,184.604995,752673.0
1659451800,0,2022-08-02 14:50:00,184.607101,185.779907,184.380004,185.595001,993945.0
1659452100,0,2022-08-02 14:55:00,185.580001,185.699005,184.903503,185.099899,553970.0
1659452400,0,2022-08-02 15:00:00,185.029998,185.449996,184.75,185.009994,576346.0
1659452700,0,2022-08-02 15:05:00,185.029998,185.259994,184.369995,184.439895,482715.0
1659453000,0,2022-08-02 15:10:00,184.440002,184.449996,183.820007,183.949996,445643.0
1659453300,0,2022-08-02 15:15:00,183.949996,184.559997,183.720001,184.177001,565637.0
1659453600,0,2022-08-02 15:20:00,184.160003,184.330001,183.550003,184.309997,463544.0
1659453900,0,2022-08-02 15:25:00,184.270095,185.128799,184.229995,184.916,489099.0
1659454200,0,2022-08-02 15:30:00,184.910003,184.940002,183.776702,184.350006,489547.0
1659454500,0,2022-08-02 15:35:00,184.349899,185.321701,184.330001,185.190002,493901.0
1659454800,0,2022-08-02 15:40:00,185.199996,185.570007,185.020004,185.309997,515683.0
1659455100,0,2022-08-02 15:45:00,185.289993,185.779998,185.179992,185.757202,455240.0
1659455400,0,2022-08-02 15:50:00,185.762405,185.770004,185.320007,185.529998,345222.0
1659455700,0,2022-08-02 15:55:00,185.521194,185.830001,185.139999,185.429992,576153.0
1659456000,0,2022-08-02 16:00:00,185.429992,186.5,185.330001,186.300003,847590.0
1659456300,0,2022-08-02 16:05:00,186.289993,186.660003,186.143997,186.556503,521553.0
1659456600,0,2022-08-02 16:10:00,186.574203,186.889999,186.399993,186.720001,504376.0
1659456900,0,2022-08-02 16:15:00,186.729995,187.720001,186.649993,187.720001,914341.0
1659457200,0,2022-08-02 16:20:00,187.710006,188.580001,187.600006,188.570007,967473.0
1659457500,0,2022-08-02 16:25:00,188.570007,189.035003,188.5,188.710006,939952.0
1659457800,0,2022-08-02 16:30:00,188.729995,188.880004,187.919998,188.25,584744.0
1659458100,0,2022-08-02 16:35:00,188.240005,189.130004,188.199996,189.119903,621273.0
1659458400,0,2022-08-02 16:40:00,189.11,189.375305,188.910003,189.050003,586896.0
1659458700,0,2022-08-02 16:45:00,189.039993,189.039993,188.429992,188.710006,518970.0
1659459000,0,2022-08-02 16:50:00,188.690002,188.729995,188.399993,188.639999,345674.0
1659459300,0,2022-08-02 16:55:00,188.639999,188.789993,188.380096,188.449996,375435.0
1659459600,0,2022-08-02 17:00:00,188.449996,188.470001,187.880004,187.940002,559635.0
1659459900,0,2022-08-02 17:05:00,187.949996,188.691497,187.660003,188.107101,553550.0
1659460200,0,2022-08-02 17:10:00,188.119995,188.380004,187.850006,188.050003,365200.0
1659460500,0,2022-08-02 17:15:00,188.030303,188.300003,187.759994,187.799896,302074.0
1659460800,0,2022-08-02 17:20:00,187.800003,188.020004,187.304992,187.320007,334982.0
1659461100,0,2022-08-02 17:25:00,187.330001,187.36,186.210098,186.440002,808503.0
1659461400,0,2022-08-02 17:30:00,186.419998,186.419998,185.309997,185.324996,656898.0
1659461700,0,2022-08-02 17:35:00,185.333892,185.690002,184.875198,185.149993,774733.0
1659462000,0,2022-08-02 17:40:00,185.139999,185.624404,184.889999,185.464996,513533.0
1659462300,0,2022-08-02 17:45:00,185.460006,185.720001,184.880004,185.217895,588224.0
1659462600,0,2022-08-02 17:50:00,185.25,185.509994,184.725006,185.419998,706527.0
1659462900,0,2022-08-02 17:55:00,185.397598,185.550003,185.199996,185.425003,324995.0
1659463200,0,2022-08-02 18:00:00,185.475006,185.5,184.770004,185.371994,358204.0
1659463500,0,2022-08-02 18:05:00,185.399993,186.585006,185.260101,186.369995,683464.0
1659463800,0,2022-08-02 18:10:00,186.354995,186.449996,186.089996,186.300003,479617.0
1659464100,0,2022-08-02 18:15:00,186.330001,186.5,186.050003,186.296798,366098.0
1659464400,0,2022-08-02 18:20:00,186.339996,187.070007,186.160003,186.600006,569440.0
1659464700,0,2022-08-02 18:25:00,186.639999,186.940002,186.600006,186.779998,402344.0
1659465000,0,2022-08-02 18:30:00,186.770004,187.439895,186.660003,187.130004,734682.0
1659465300,0,2022-08-02 18:35:00,187.100006,187.160003,186.570007,186.729904,422621.0
1659465600,0,2022-08-02 18:40:00,186.729995,187.0,186.589996,186.86,375222.0
1659465900,0,2022-08-02 18:45:00,186.800003,186.970001,186.039993,186.824996,534844.0
1659466200,0,2022-08-02 18:50:00,186.820007,187.100006,185.929992,186.429901,549380.0
1659466500,0,2022-08-02 18:55:00,186.36,186.462997,185.760101,185.985,336799.0
1659466800,0,2022-08-02 19:00:00,185.904998,186.399993,185.891006,186.214996,435562.0
1659467100,0,2022-08-02 19:05:00,186.229904,186.419998,185.919998,186.050003,288356.0
1659467400,0,2022-08-02 19:10:00,186.029998,186.270004,185.679992,186.160003,397318.0
1659467700,0,2022-08-02 19:15:00,186.179992,186.535003,185.220306,185.429992,558184.0
1659468000,0,2022-08-02 19:20:00,185.439895,185.949996,185.149993,185.679992,482953.0
1659468300,0,2022-08-02 19:25:00,185.684997,186.539993,185.678207,186.440002,443102.0
1659468600,0,2022-08-02 19:30:00,186.419998,186.5,185.880004,186.320007,480071.0
1659468900,0,2022-08-02 19:35:00,186.264999,186.630004,185.979995,186.080001,507783.0
1659469200,0,2022-08-02 19:40:00,186.089996,186.154998,185.649993,185.880004,415122.0
1659469500,0,2022-08-02 19:45:00,185.889999,185.949996,185.199996,185.370101,443261.0
1659469800,0,2022-08-02 19:50:00,185.399993,185.690002,185.279998,185.509994,511785.0
1659470100,0,2022-08-02 19:55:00,185.529998,185.690002,185.25,185.259994,1007149.0
1659533400,0,2022-08-03 13:30:00,181.839996,183.75,181.369995,183.414993,2356472.0
1659533700,0,2022-08-03 13:35:00,183.25,184.5,183.149993,184.080001,1238879.0
1659534000,0,2022-08-03 13:40:00,184.0,184.419998,183.309997,183.509994,916675.0
1659534300,0,2022-08-03 13:45:00,184.0,184.130004,182.460006,182.889999,908196.0
1659534600,0,2022-08-03 13:50:00,183.339904,184.125,182.495605,184.119995,1049989.0
1659534900,0,2022-08-03 13:55:00,184.125,185.279998,184.005294,184.940002,1221617.0
1659535200,0,2022-08-03 14:00:00,184.880004,186.210006,184.270004,185.839401,1177287.0
1659535500,0,2022-08-03 14:05:00,185.850006,186.910003,185.789993,186.199905,1056150.0
1659535800,0,2022-08-03 14:10:00,186.169998,186.503692,185.700103,185.789794,632051.0
1659536100,0,2022-08-03 14:15:00,185.779998,186.259994,184.512802,184.800003,1180383.0
1659536400,0,2022-08-03 14:20:00,184.794601,185.188705,184.460006,184.864395,710064.0
1659536700,0,2022-08-03 14:25:00,184.884994,185.550003,184.830001,185.529998,596596.0
1659537000,0,2022-08-03 14:30:00,185.529998,185.729995,184.425003,184.639892,603586.0
1659537300,0,2022-08-03 14:35:00,184.619995,184.770004,183.686004,183.930206,552363.0
1659537600,0,2022-08-03 14:40:00,183.934997,184.440002,183.390106,184.369995,523604.0
1659537900,0,2022-08-03 14:45:00,184.339996,184.75,184.020004,184.520004,467536.0
1659538200,0,2022-08-03 14:50:00,184.550003,185.229995,184.410095,184.86,442926.0
1659538500,0,2022-08-03 14:55:00,184.873001,185.330001,184.690002,184.910003,387725.0
1659538800,0,2022-08-03 15:00:00,184.919998,185.070007,184.279998,184.550003,399205.0
1659539100,0,2022-08-03 15:05:00,184.559997,184.910003,184.190002,184.309997,374156.0
1659539400,0,2022-08-03 15:10:00,184.330001,185.229995,184.11,185.0,490837.0
1659539700,0,2022-08-03 15:15:00,184.979995,185.389999,184.759994,184.804992,461099.0
1659540000,0,2022-08-03 15:20:00,184.806198,185.229995,184.779998,185.189895,350325.0
1659540300,0,2022-08-03 15:25:00,185.130004,185.36,184.929992,185.130004,360153.0
1659540600,0,2022-08-03 15:30:00,185.139999,185.494995,184.820007,184.979995,370299.0
1659540900,0,2022-08-03 15:35:00,185.0,185.729995,184.960006,185.61,437080.0
1659541200,0,2022-08-03 15:40:00,185.600006,185.764999,185.25,185.566406,432225.0
1659541500,0,2022-08-03 15:45:00,185.589996,186.179992,185.429992,185.692504,522951.0
1659541800,0,2022-08-03 15:50:00,185.660003,185.690795,185.2182,185.389999,352401.0
1659542100,0,2022-08-03 15:55:00,185.399993,185.889999,185.399993,185.820007,387989.0
1659542400,0,2022-08-03 16:00:00,185.847305,185.850997,185.449996,185.809997,344249.0
1659542700,0,2022-08-03 16:05:00,185.809997,186.199996,185.399993,185.472793,450727.0
1659543000,0,2022-08-03 16:10:00,185.509994,185.550003,185.024993,185.414993,368652.0
1659543300,0,2022-08-03 16:15:00,185.399993,185.729995,185.220001,185.660003,227729.0
1659543600,0,2022-08-03 16:20:00,185.690002,185.880004,185.5,185.7901,242799.0
1659543900,0,2022-08-03 16:25:00,185.789993,186.0,185.619995,185.659103,275704.0
1659544200,0,2022-08-03 16:30:00,185.664993,186.529998,185.590103,186.222106,435675.0
1659544500,0,2022-08-03 16:35:00,186.229995,186.440002,186.119995,186.367401,264341.0
1659544800,0,2022-08-03 16:40:00,186.340103,186.630004,186.280395,186.574996,340873.0
1659545100,0,2022-08-03 16:45:00,186.580001,187.130004,186.509994,187.020004,539436.0
1659545400,0,2022-08-03 16:50:00,187.020004,187.369995,186.899993,186.950195,372868.0
1659545700,0,2022-08-03 16:55:00,186.945007,187.152496,186.850006,187.039993,305149.0
1659546000,0,2022-08-03 17:00:00,187.059997,187.289993,186.979995,187.100006,212854.0
1659546300,0,2022-08-03 17:05:00,187.123199,187.490005,186.979995,187.321502,342064.0
1659546600,0,2022-08-03 17:10:00,187.339996,187.929901,187.130004,187.660003,706582.0
1659546900,0,2022-08-03 17:15:00,187.669998,188.039993,187.509994,187.509994,493205.0
1659547200,0,2022-08-03 17:20:00,187.549896,187.699996,187.160095,187.330001,274855.0
1659547500,0,2022-08-03 17:25:00,187.335006,187.759994,187.199996,187.649902,227480.0
1659547800,0,2022-08-03 17:30:00,187.634994,187.820007,187.330001,187.760101,289605.0
1659548100,0,2022-08-03 17:35:00,187.760101,187.839996,187.380004,187.5,256695.0
1659548400,0,2022-08-03 17:40:00,187.5,187.520004,187.199996,187.310104,253999.0
1659548700,0,2022-08-03 17:45:00,187.300003,187.350006,186.86,187.350006,322053.0
1659549000,0,2022-08-03 17:50:00,187.36,187.570007,187.260101,187.539993,215734.0
1659549300,0,2022-08-03 17:55:00,187.539993,187.654998,187.070007,187.542297,276549.0
1659549600,0,2022-08-03 18:00:00,187.550003,187.580001,187.210006,187.350006,240136.0
1659549900,0,2022-08-03 18:05:00,187.369995,187.619995,187.240005,187.550003,228327.0
1659550200,0,2022-08-03 18:10:00,187.580001,187.899993,187.457397,187.835006,312410.0
1659550500,0,2022-08-03 18:15:00,187.830001,188.139999,187.779006,188.080001,387311.0
1659550800,0,2022-08-03 18:20:00,188.11,188.479995,188.009994,188.339996,345358.0
1659551100,0,2022-08-03 18:25:00,188.350006,188.470001,188.065002,188.220001,314722.0
1659551400,0,2022-08-03 18:30:00,188.199996,188.429992,188.050003,188.309997,318116.0
1659551700,0,2022-08-03 18:35:00,188.315002,188.679992,188.240005,188.419998,393648.0
1659552000,0,2022-08-03 18:40:00,188.419906,188.589904,187.975799,188.285003,307317.0
1659552300,0,2022-08-03 18:45:00,188.285003,188.599899,188.050094,188.492294,270951.0
1659552600,0,2022-08-03 18:50:00,188.5,188.520004,188.119995,188.369995,222879.0
1659552900,0,2022-08-03 18:55:00,188.350006,188.470001,188.119995,188.160003,217340.0
1659553200,0,2022-08-03 19:00:00,188.160003,188.389999,187.740005,188.388793,360177.0
1659553500,0,2022-08-03 19:05:00,188.384994,188.550003,188.169998,188.330001,354842.0
1659553800,0,2022-08-03 19:10:00,188.309997,188.315002,187.800003,188.080001,314543.0
1659554100,0,2022-08-03 19:15:00,188.080001,188.199996,187.710403,187.970001,369627.0
1659554400,0,2022-08-03 19:20:00,187.960006,188.319595,187.839996,188.199996,309647.0
1659554700,0,2022-08-03 19:25:00,188.214996,188.269897,188.024993,188.136306,245537.0
1659555000,0,2022-08-03 19:30:00,188.139999,188.589996,188.139999,188.509994,368554.0
1659555300,0,2022-08-03 19:35:00,188.509994,188.740005,188.419998,188.710006,398381.0
1659555600,0,2022-08-03 19:40:00,188.705001,189.25,188.580001,189.104904,612770.0
1659555900,0,2022-08-03 19:45:00,189.080001,189.160003,188.529998,188.800003,722113.0
1659556200,0,2022-08-03 19:50:00,188.830001,189.679992,188.820007,189.479995,954394.0
1659556500,0,2022-08-03 19:55:00,189.470001,189.550003,188.699996,188.919998,1432831.0
1659619800,0,2022-08-04 13:30:00,188.490005,189.208694,187.639999,188.880004,1934847.0
1659620100,0,2022-08-04 13:35:00,190.0,190.009994,187.630004,187.710006,1431093.0
1659620400,0,2022-08-04 13:40:00,188.0,191.0,187.940002,190.910003,1350973.0
1659620700,0,2022-08-04 13:45:00,190.5,191.649993,190.239501,190.800003,1103170.0
1659621000,0,2022-08-04 13:50:00,191.339996,191.599899,189.729995,190.059997,972783.0
1659621300,0,2022-08-04 13:55:00,190.0,191.100006,189.710006,190.745498,804598.0
1659621600,0,2022-08-04 14:00:00,190.755004,192.389999,190.490005,191.690002,1038178.0
1659621900,0,2022-08-04 14:05:00,191.729995,191.970001,190.619995,190.929992,765613.0
1659622200,0,2022-08-04 14:10:00,190.949996,191.229904,189.943496,190.129302,718426.0
1659622500,0,2022-08-04 14:15:00,190.11,190.800003,189.089996,189.690002,849000.0
1659622800,0,2022-08-04 14:20:00,189.704895,190.690002,189.428894,190.505004,726425.0
1659623100,0,2022-08-04 14:25:00,190.5,190.759002,189.870895,190.0,531499.0
1659623400,0,2022-08-04 14:30:00,190.065002,190.160003,188.320007,188.429992,754999.0
1659623700,0,2022-08-04 14:35:00,188.365005,188.438095,187.695205,187.858993,876178.0
1659624000,0,2022-08-04 14:40:00,187.86,188.440002,187.660003,188.313598,558022.0
1659624300,0,2022-08-04 14:45:00,188.309997,189.11,188.050003,188.841003,643121.0
1659624600,0,2022-08-04 14:50:00,188.845504,189.080001,188.479995,188.568893,477975.0
1659624900,0,2022-08-04 14:55:00,188.576095,189.720001,188.509994,189.289993,625757.0
1659625200,0,2022-08-04 15:00:00,189.25,189.389892,188.270004,188.649993,557582.0
1659625500,0,2022-08-04 15:05:00,188.639999,189.490005,188.618392,189.130004,433233.0
1659625800,0,2022-08-04 15:10:00,189.070007,189.469894,188.380096,188.470001,419345.0
1659626100,0,2022-08-04 15:15:00,188.449996,189.020004,188.029998,188.817794,572835.0
1659626400,0,2022-08-04 15:20:00,188.839996,189.440002,188.401702,188.429992,513808.0
1659626700,0,2022-08-04 15:25:00,188.410095,189.020004,188.350006,188.619995,463550.0
1659627000,0,2022-08-04 15:30:00,188.639999,189.130004,188.300094,188.619995,449333.0
1659627300,0,2022-08-04 15:35:00,188.706497,188.830001,188.119995,188.187194,404948.0
1659627600,0,2022-08-04 15:40:00,188.190002,188.970001,188.149993,188.820007,486518.0
1659627900,0,2022-08-04 15:45:00,188.840103,189.429992,188.770004,189.375,516520.0
1659628200,0,2022-08-04 15:50:00,189.389999,190.460006,189.339996,190.220001,707095.0
1659628500,0,2022-08-04 15:55:00,190.240005,190.584899,190.11,190.309997,489227.0
1659628800,0,2022-08-04 16:00:00,190.324996,190.818496,190.119995,190.195007,491314.0
1659629100,0,2022-08-04 16:05:00,190.224502,191.130004,190.140197,190.963806,492626.0
1659629400,0,2022-08-04 16:10:00,190.980102,191.669998,190.779998,191.419998,502541.0
1659629700,0,2022-08-04 16:15:00,191.410003,191.509994,190.954299,190.973999,347787.0
1659630000,0,2022-08-04 16:20:00,190.990005,191.449996,190.649993,191.369995,395605.0
1659630300,0,2022-08-04 16:25:00,191.375,191.399993,191.110107,191.251602,250409.0
1659630600,0,2022-08-04 16:30:00,191.264999,191.289993,190.580001,190.954498,316474.0
1659630900,0,2022-08-04 16:35:00,190.970001,191.020004,190.652206,190.8609,227711.0
1659631200,0,2022-08-04 16:40:00,190.869598,190.875,190.240005,190.639999,306256.0
1659631500,0,2022-08-04 16:45:00,190.639999,190.759994,189.570007,189.759994,423175.0
1659631800,0,2022-08-04 16:50:00,189.740005,190.220001,189.710006,190.169906,302612.0
1659632100,0,2022-08-04 16:55:00,190.160003,190.482696,190.009994,190.11,278360.0
1659632400,0,2022-08-04 17:00:00,190.100006,190.729995,190.090103,190.279998,301842.0
1659632700,0,2022-08-04 17:05:00,190.25,190.779998,190.059997,190.740005,310439.0
1659633000,0,2022-08-04 17:10:00,190.75,190.929992,190.600006,190.833404,275210.0
1659633300,0,2022-08-04 17:15:00,190.825805,191.410003,190.800003,191.399993,403958.0
1659633600,0,2022-08-04 17:20:00,191.410003,191.720001,190.979995,191.505905,471138.0
1659633900,0,2022-08-04 17:25:00,191.529998,191.720001,191.259994,191.309997,299728.0
1659634200,0,2022-08-04 17:30:00,191.310699,191.589996,191.1501,191.520004,251457.0
1659634500,0,2022-08-04 17:35:00,191.5316,191.660003,191.319793,191.335006,306832.0
1659634800,0,2022-08-04 17:40:00,191.350006,191.669998,191.100006,191.154205,263662.0
1659635100,0,2022-08-04 17:45:00,191.169998,192.050003,191.119995,191.922195,541576.0
1659635400,0,2022-08-04 17:50:00,191.919998,192.059906,191.595001,191.840393,445374.0
1659635700,0,2022-08-04 17:55:00,191.830001,191.889892,191.479995,191.598495,236430.0
1659636000,0,2022-08-04 18:00:00,191.585006,191.663406,191.117706,191.380004,272442.0
1659636300,0,2022-08-04 18:05:00,191.380004,191.570007,191.059997,191.169998,242781.0
1659636600,0,2022-08-04 18:10:00,191.130004,191.330902,190.7863,191.195007,300243.0
1659636900,0,2022-08-04 18:15:00,191.149993,191.580001,191.130004,191.524993,190790.0
1659637200,0,2022-08-04 18:20:00,191.509994,191.523406,191.070007,191.085006,210543.0
1659637500,0,2022-08-04 18:25:00,191.089996,191.699996,191.050003,191.585006,314490.0
1659637800,0,2022-08-04 18:30:00,191.61,191.699996,191.419998,191.609298,215054.0
1659638100,0,2022-08-04 18:35:00,191.619995,191.639999,190.970001,191.130004,299887.0
1659638400,0,2022-08-04 18:40:00,191.11,191.380004,190.809997,191.380004,283485.0
1659638700,0,2022-08-04 18:45:00,191.389999,191.75,191.279998,191.699996,295829.0
1659639000,0,2022-08-04 18:50:00,191.720001,192.289993,191.61,192.160003,553002.0
1659639300,0,2022-08-04 18:55:00,192.179901,192.199996,191.910003,191.979995,341479.0
1659639600,0,2022-08-04 19:00:00,191.990005,192.080001,191.649993,192.009994,381967.0
1659639900,0,2022-08-04 19:05:00,192.009994,192.125,191.6501,192.078994,274230.0
1659640200,0,2022-08-04 19:10:00,192.080001,192.669998,192.013504,192.589996,534738.0
1659640500,0,2022-08-04 19:15:00,192.619995,192.740005,192.438003,192.580001,429325.0
1659640800,0,2022-08-04 19:20:00,192.589996,192.619995,192.020004,192.100006,370177.0
1659641100,0,2022-08-04 19:25:00,192.0802,192.440002,191.949996,192.324096,351046.0
1659641400,0,2022-08-04 19:30:00,192.330001,192.380004,191.759994,191.839996,356833.0
1659641700,0,2022-08-04 19:35:00,191.86,192.119995,191.850006,191.880004,283985.0
1659642000,0,2022-08-04 19:40:00,191.880004,192.089996,191.419998,191.420394,418184.0
1659642300,0,2022-08-04 19:45:00,191.410003,191.869995,191.340103,191.721694,421594.0
1659642600,0,2022-08-04 19:50:00,191.740005,192.139999,191.740005,191.949996,476584.0
1659642900,0,2022-08-04 19:55:00,191.960006,192.199996,191.794998,192.149993,1051642.0
1659706200,0,2022-08-05 13:30:00,188.100006,189.520004,187.699996,189.334793,2356597.0
1659706500,0,2022-08-05 13:35:00,189.25,190.009994,189.089996,189.404998,904731.0
1659706800,0,2022-08-05 13:40:00,190.0,190.099899,188.120193,188.320007,981405.0
1659707100,0,2022-08-05 13:45:00,188.0,189.149993,187.529998,188.820007,973934.0
1659707400,0,2022-08-05 13:50:00,189.0,189.363403,188.119995,188.149902,775731.0
1659707700,0,2022-08-05 13:55:00,188.0,188.800003,187.800003,188.627395,762559.0
1659708000,0,2022-08-05 14:00:00,188.649993,189.800003,188.100006,189.669998,776809.0
1659708300,0,2022-08-05 14:05:00,189.699996,190.259506,189.139999,190.220794,717732.0
1659708600,0,2022-08-05 14:10:00,190.245407,191.603393,190.010101,191.500106,892765.0
1659708900,0,2022-08-05 14:15:00,191.529998,191.850006,191.029998,191.399993,737339.0
1659709200,0,2022-08-05 14:20:00,191.479995,192.289199,191.475006,192.074996,722755.0
1659709500,0,2022-08-05 14:25:00,192.070007,192.089996,190.990005,191.415298,545733.0
1659709800,0,2022-08-05 14:30:00,191.410003,191.539993,190.720504,191.139694,422411.0
1659710100,0,2022-08-05 14:35:00,191.139892,191.679901,191.020004,191.418792,450877.0
1659710400,0,2022-08-05 14:40:00,191.386795,191.386795,190.699996,191.130004,423650.0
1659710700,0,2022-08-05 14:45:00,191.130004,191.820007,191.119995,191.369995,547719.0
1659711000,0,2022-08-05 14:50:00,191.369995,191.369995,190.479995,191.049896,525765.0
1659711300,0,2022-08-05 14:55:00,191.014999,191.259994,190.36,190.479995,340576.0
1659711600,0,2022-08-05 15:00:00,190.460006,190.539596,189.660003,189.795196,474960.0
1659711900,0,2022-08-05 15:05:00,189.725006,189.830001,189.091598,189.654998,601968.0
1659712200,0,2022-08-05 15:10:00,189.669998,189.690002,188.169998,188.395004,597966.0
1659712500,0,2022-08-05 15:15:00,188.429992,188.969894,188.311401,188.550094,441890.0
1659712800,0,2022-08-05 15:20:00,188.570007,188.589996,187.399993,187.399993,626639.0
1659713100,0,2022-08-05 15:25:00,187.423797,187.720001,186.800003,186.830001,671370.0
1659713400,0,2022-08-05 15:30:00,186.830001,187.75,186.699996,187.460006,602173.0
1659713700,0,2022-08-05 15:35:00,187.467102,187.899993,187.224105,187.429992,371480.0
1659714000,0,2022-08-05 15:40:00,187.410003,187.559997,186.669998,186.800003,492940.0
1659714300,0,2022-08-05 15:45:00,186.789993,187.380004,186.660003,187.309997,376829.0
1659714600,0,2022-08-05 15:50:00,187.279998,187.829895,187.160003,187.5,375958.0
1659714900,0,2022-08-05 15:55:00,187.5,187.690002,187.270095,187.625396,320118.0
1659715200,0,2022-08-05 16:00:00,187.649993,188.279998,187.589996,188.199996,436921.0
1659715500,0,2022-08-05 16:05:00,188.190002,188.449707,187.889999,188.050003,377231.0
1659715800,0,2022-08-05 16:10:00,188.050094,188.515304,187.964996,188.330001,309841.0
1659716100,0,2022-08-05 16:15:00,188.330001,188.769897,188.279998,188.550003,212084.0
1659716400,0,2022-08-05 16:20:00,188.550003,188.809997,188.169998,188.270095,299127.0
1659716700,0,2022-08-05 16:25:00,188.250106,188.619903,188.119995,188.5,261923.0
1659717000,0,2022-08-05 16:30:00,188.5,188.520004,187.399993,187.755401,394914.0
1659717300,0,2022-08-05 16:35:00,187.770004,187.929992,187.470001,187.869903,224635.0
1659717600,0,2022-08-05 16:40:00,187.826507,188.619995,187.770004,188.514999,318240.0
1659717900,0,2022-08-05 16:45:00,188.529998,189.160003,188.440093,189.139999,379979.0
1659718200,0,2022-08-05 16:50:00,189.145004,189.300003,188.949996,189.25,357133.0
1659718500,0,2022-08-05 16:55:00,189.257995,189.520004,189.100006,189.360107,276951.0
1659718800,0,2022-08-05 17:00:00,189.372802,189.660003,189.0,189.620101,327537.0
1659719100,0,2022-08-05 17:05:00,189.658096,190.029998,189.550003,189.789993,352090.0
1659719400,0,2022-08-05 17:10:00,189.779296,190.317504,189.720001,190.219894,372864.0
1659719700,0,2022-08-05 17:15:00,190.229995,190.448898,189.949996,189.960601,318234.0
1659720000,0,2022-08-05 17:20:00,189.990005,190.149993,189.759994,190.149993,388486.0
1659720300,0,2022-08-05 17:25:00,190.149993,190.449996,189.864593,189.949996,306771.0
1659720600,0,2022-08-05 17:30:00,189.965896,190.679992,189.949996,190.595001,459349.0
1659720900,0,2022-08-05 17:35:00,190.615493,190.800003,190.119995,190.289901,373076.0
1659721200,0,2022-08-05 17:40:00,190.350006,190.350006,189.75,189.785003,246116.0
1659721500,0,2022-08-05 17:45:00,189.759994,189.919998,189.311706,189.410003,353543.0
1659721800,0,2022-08-05 17:50:00,189.419906,189.475006,189.160095,189.269897,261749.0
1659722100,0,2022-08-05 17:55:00,189.258804,189.300003,188.75,189.1819,316629.0
1659722400,0,2022-08-05 18:00:00,189.190002,189.429992,188.960006,189.279998,324834.0
1659722700,0,2022-08-05 18:05:00,189.270004,189.589996,189.100006,189.160095,262652.0
1659723000,0,2022-08-05 18:10:00,189.160003,189.389999,188.940002,189.310104,327543.0
1659723300,0,2022-08-05 18:15:00,189.316696,189.729995,189.220001,189.630004,304652.0
1659723600,0,2022-08-05 18:20:00,189.615005,189.770004,189.390701,189.654998,272235.0
1659723900,0,2022-08-05 18:25:00,189.669494,189.669494,188.710006,188.714904,349777.0
1659724200,0,2022-08-05 18:30:00,188.720001,189.240005,188.559997,189.229995,383909.0
1659724500,0,2022-08-05 18:35:00,189.233306,189.380004,189.036605,189.222702,253332.0
1659724800,0,2022-08-05 18:40:00,189.229003,189.330001,188.960998,189.279907,207310.0
1659725100,0,2022-08-05 18:45:00,189.240005,189.479995,189.0699,189.11,251953.0
1659725400,0,2022-08-05 18:50:00,189.080001,189.11,188.699996,188.929992,292136.0
1659725700,0,2022-08-05 18:55:00,188.940002,189.020004,188.449996,189.014999,293353.0
1659726000,0,2022-08-05 19:00:00,189.013595,189.25,188.679992,188.815002,386133.0
1659726300,0,2022-08-05 19:05:00,188.789993,189.050003,188.5,188.964996,303232.0
1659726600,0,2022-08-05 19:10:00,188.960006,189.600006,188.957199,189.339996,486662.0
1659726900,0,2022-08-05 19:15:00,189.36,189.679992,189.190002,189.289993,422355.0
1659727200,0,2022-08-05 19:20:00,189.308303,189.389999,188.919998,189.220001,283362.0
1659727500,0,2022-08-05 19:25:00,189.220001,189.630004,189.039993,189.520004,387035.0
1659727800,0,2022-08-05 19:30:00,189.539993,189.61,189.320007,189.410003,409118.0
1659728100,0,2022-08-05 19:35:00,189.429992,189.529998,189.199996,189.199996,312651.0
1659728400,0,2022-08-05 19:40:00,189.190002,189.380004,188.889999,189.369995,386636.0
1659728700,0,2022-08-05 19:45:00,189.384994,189.970001,189.320007,189.812194,623209.0
1659729000,0,2022-08-05 19:50:00,189.830001,190.190002,189.460006,189.770004,811918.0
1659729300,0,2022-08-05 19:55:00,189.809997,190.059997,189.729995,189.889999,905273.0
1659965400,0,2022-08-08 13:30:00,175.020004,179.300003,173.589996,179.244995,8807807.0
1659965700,0,2022-08-08 13:35:00,179.0,180.410003,178.800094,179.320007,2806069.0
1659966000,0,2022-08-08 13:40:00,178.25,181.529998,177.889999,181.490203,3064634.0
1659966300,0,2022-08-08 13:45:00,181.375,181.649993,180.199401,180.970001,2112577.0
1659966600,0,2022-08-08 13:50:00,181.0,181.5,180.149993,181.190002,1888313.0
1659966900,0,2022-08-08 13:55:00,181.0,181.339996,180.070007,180.428894,2023341.0
1659967200,0,2022-08-08 14:00:00,180.479995,182.130004,180.050003,181.869995,1668186.0
1659967500,0,2022-08-08 14:05:00,181.809997,181.809997,180.300003,181.339996,1216184.0
1659967800,0,2022-08-08 14:10:00,181.36,181.552307,180.059997,180.619995,1379074.0
1659968100,0,2022-08-08 14:15:00,180.590103,181.100006,179.660003,179.9458,1661675.0
1659968400,0,2022-08-08 14:20:00,179.949996,180.679901,179.75,180.149993,1224535.0
1659968700,0,2022-08-08 14:25:00,180.139999,180.189895,178.690002,179.126998,1522554.0
1659969000,0,2022-08-08 14:30:00,179.169998,179.889999,178.630004,178.75,1361256.0
1659969300,0,2022-08-08 14:35:00,178.75,179.600006,178.300003,178.820007,1557958.0
1659969600,0,2022-08-08 14:40:00,178.839996,178.868103,177.880004,178.259994,1419814.0
1659969900,0,2022-08-08 14:45:00,178.229995,178.330001,176.520004,176.859893,1753117.0
1659970200,0,2022-08-08 14:50:00,176.86,177.229995,176.320007,176.330001,1056468.0
1659970500,0,2022-08-08 14:55:00,176.809997,177.240005,176.470001,176.470001,1592575.0
1659970800,0,2022-08-08 15:00:00,176.5,177.390106,176.279998,177.294998,1107752.0
1659971100,0,2022-08-08 15:05:00,177.294204,177.779907,176.559997,176.839996,1052152.0
1659971400,0,2022-08-08 15:10:00,176.869995,176.990005,175.729995,175.919998,1221760.0
1659971700,0,2022-08-08 15:15:00,175.929992,176.009994,174.880004,175.020095,1468033.0
1659972000,0,2022-08-08 15:20:00,175.050003,175.149993,174.589996,174.829895,1089237.0
1659972300,0,2022-08-08 15:25:00,174.815002,174.949996,174.190002,174.529998,1086475.0
1659972600,0,2022-08-08 15:30:00,174.529998,174.947692,174.199996,174.660003,1073060.0
1659972900,0,2022-08-08 15:35:00,174.679901,174.789993,173.589996,173.720001,1417879.0
1659973200,0,2022-08-08 15:40:00,173.710006,173.960006,172.619995,172.970001,1635290.0
1659973500,0,2022-08-08 15:45:00,173.009994,173.199005,172.419998,172.679992,1056060.0
1659973800,0,2022-08-08 15:50:00,172.653594,173.86,172.5,173.729202,1185031.0
1659974100,0,2022-08-08 15:55:00,173.7238,174.839996,173.61,174.389999,1238752.0
1659974400,0,2022-08-08 16:00:00,174.369995,175.279998,174.259994,174.770996,1377267.0
1659974700,0,2022-08-08 16:05:00,174.770004,174.789993,173.699996,174.059997,1129616.0
1659975000,0,2022-08-08 16:10:00,174.030105,174.630004,173.570007,173.843902,808220.0
1659975300,0,2022-08-08 16:15:00,173.839996,173.910003,172.839996,173.009994,1035430.0
1659975600,0,2022-08-08 16:20:00,173.009994,173.550003,172.990005,173.292098,1312179.0
1659975900,0,2022-08-08 16:25:00,173.299896,173.800003,173.029998,173.270004,892158.0
1659976200,0,2022-08-08 16:30:00,173.270004,174.389999,173.139999,174.300003,885879.0
1659976500,0,2022-08-08 16:35:00,174.285003,174.763793,174.11,174.585006,834738.0
1659976800,0,2022-08-08 16:40:00,174.585403,175.380004,174.389999,175.260101,1025863.0
1659977100,0,2022-08-08 16:45:00,175.259994,175.429992,174.929992,175.149993,787306.0
1659977400,0,2022-08-08 16:50:00,175.149993,175.570007,174.990005,175.110107,708831.0
1659977700,0,2022-08-08 16:55:00,175.11,175.220001,174.589996,174.649993,569002.0
1659978000,0,2022-08-08 17:00:00,174.630004,174.970001,174.425003,174.699996,666178.0
1659978300,0,2022-08-08 17:05:00,174.690002,175.409194,174.619995,175.0242,825111.0
1659978600,0,2022-08-08 17:10:00,175.020004,175.949996,174.960006,175.648498,815145.0
1659978900,0,2022-08-08 17:15:00,175.625,175.880004,175.410003,175.729995,577543.0
1659979200,0,2022-08-08 17:20:00,175.710006,175.86,175.029998,175.820404,802055.0
1659979500,0,2022-08-08 17:25:00,175.830001,175.830001,174.919998,174.948303,797513.0
1659979800,0,2022-08-08 17:30:00,174.940002,175.350006,174.809997,175.095001,619565.0
1659980100,0,2022-08-08 17:35:00,175.089996,175.130004,174.5,174.679992,551586.0
1659980400,0,2022-08-08 17:40:00,174.649993,175.429992,174.552505,175.350006,671175.0
1659980700,0,2022-08-08 17:45:00,175.346603,175.346603,174.617996,174.711807,529784.0
1659981000,0,2022-08-08 17:50:00,174.720001,175.199996,174.580001,175.100006,441818.0
1659981300,0,2022-08-08 17:55:00,175.089996,175.270004,174.970092,175.149902,466436.0
1659981600,0,2022-08-08 18:00:00,175.139999,175.169998,173.9001,173.9001,695088.0
1659981900,0,2022-08-08 18:05:00,173.910095,174.350006,173.700195,174.089996,636072.0
1659982200,0,2022-08-08 18:10:00,174.070007,174.160003,173.779998,174.029998,557995.0
1659982500,0,2022-08-08 18:15:00,174.029998,174.490005,173.729995,174.470001,597312.0
1659982800,0,2022-08-08 18:20:00,174.460006,174.630004,174.210006,174.300003,442024.0
1659983100,0,2022-08-08 18:25:00,174.289993,174.61,174.020004,174.5,456354.0
1659983400,0,2022-08-08 18:30:00,174.479995,174.669998,173.960006,174.419998,507571.0
1659983700,0,2022-08-08 18:35:00,174.380004,174.385696,173.630004,173.639999,636027.0
1659984000,0,2022-08-08 18:40:00,173.6492,174.099899,173.520004,174.070007,499370.0
1659984300,0,2022-08-08 18:45:00,174.059997,174.190002,173.600006,173.919998,549826.0
1659984600,0,2022-08-08 18:50:00,173.919998,173.932998,173.490005,173.645004,539310.0
1659984900,0,2022-08-08 18:55:00,173.669998,174.36,173.654998,174.159896,589066.0
1659985200,0,2022-08-08 19:00:00,174.160003,174.460006,174.100006,174.25,577412.0
1659985500,0,2022-08-08 19:05:00,174.25,174.630004,174.149993,174.300003,600580.0
1659985800,0,2022-08-08 19:10:00,174.300003,175.3199,173.994995,175.11,992625.0
1659986100,0,2022-08-08 19:15:00,175.11,175.199996,174.11,174.589996,955809.0
1659986400,0,2022-08-08 19:20:00,174.592498,175.490005,174.429992,175.322998,974410.0
1659986700,0,2022-08-08 19:25:00,175.335006,176.490005,175.251693,176.229995,1430394.0
1659987000,0,2022-08-08 19:30:00,176.210006,176.869995,175.600097,176.534606,1651319.0
1659987300,0,2022-08-08 19:35:00,176.529006,177.770004,176.289993,177.733703,1828603.0
1659987600,0,2022-08-08 19:40:00,177.690002,178.490005,177.658996,177.740005,2108986.0
1659987900,0,2022-08-08 19:45:00,177.75,177.770004,176.720001,177.36,1680639.0
1659988200,0,2022-08-08 19:50:00,177.36,178.0,177.270004,177.940002,1639792.0
1659988500,0,2022-08-08 19:55:00,177.940002,178.289993,177.770004,177.979995,2371737.0
1660051800,0,2022-08-09 13:30:00,172.520004,173.673294,171.759994,172.380004,3982759.0
1660052100,0,2022-08-09 13:35:00,172.125,174.11,172.125,172.537994,1916356.0
1660052400,0,2022-08-09 13:40:00,172.375,174.029998,172.199996,173.979995,1642208.0
1660052700,0,2022-08-09 13:45:00,174.0,174.471893,172.979995,173.274993,1427763.0
1660053000,0,2022-08-09 13:50:00,173.339996,173.349899,172.25,172.350006,1337079.0
1660053300,0,2022-08-09 13:55:00,172.25,172.25,170.759994,170.919998,2051533.0
1660053600,0,2022-08-09 14:00:00,170.899993,171.411193,170.300003,171.25,1194247.0
1660053900,0,2022-08-09 14:05:00,171.220001,171.369995,170.36,170.570007,941201.0
1660054200,0,2022-08-09 14:10:00,170.570404,171.572998,170.5,171.210006,1143177.0
1660054500,0,2022-08-09 14:15:00,171.255004,171.630004,170.759994,171.369293,827559.0
1660054800,0,2022-08-09 14:20:00,171.354995,171.809906,170.529998,170.536895,933565.0
1660055100,0,2022-08-09 14:25:00,170.559997,171.518203,170.509994,171.470001,825633.0
1660055400,0,2022-08-09 14:30:00,171.449996,171.570007,170.820007,171.440002,714352.0
1660055700,0,2022-08-09 14:35:00,171.460006,171.490005,170.919998,171.160003,581924.0
1660056000,0,2022-08-09 14:40:00,171.190002,171.440002,170.720001,171.139999,730362.0
1660056300,0,2022-08-09 14:45:00,171.149993,171.679992,170.5,171.559997,805845.0
1660056600,0,2022-08-09 14:50:00,171.589996,172.0,171.0,171.020004,750434.0
1660056900,0,2022-08-09 14:55:00,171.042098,171.468704,170.970001,171.388305,593251.0
1660057200,0,2022-08-09 15:00:00,171.380004,171.399993,170.210006,170.210098,895267.0
1660057500,0,2022-08-09 15:05:00,170.199996,170.710006,170.119995,170.521896,790617.0
1660057800,0,2022-08-09 15:10:00,170.520004,171.0,170.369995,171.0,666193.0
1660058100,0,2022-08-09 15:15:00,171.008193,171.539993,170.770004,171.269897,526501.0
1660058400,0,2022-08-09 15:20:00,171.25,171.600006,170.809997,170.820007,553543.0
1660058700,0,2022-08-09 15:25:00,170.830001,171.089996,170.425003,170.865005,683051.0
1660059000,0,2022-08-09 15:30:00,170.869003,170.985,170.169998,170.375,617811.0
1660059300,0,2022-08-09 15:35:00,170.354995,170.5,169.880004,169.979995,1025250.0
1660059600,0,2022-08-09 15:40:00,169.979995,169.990005,169.320007,169.36,1083523.0
1660059900,0,2022-08-09 15:45:00,169.379898,169.690002,169.300003,169.464996,732239.0
1660060200,0,2022-08-09 15:50:00,169.460006,169.460006,168.669998,168.988601,1142217.0
1660060500,0,2022-08-09 15:55:00,168.990005,169.020004,168.410003,168.570007,759015.0
1660060800,0,2022-08-09 16:00:00,168.570007,168.820007,168.199996,168.625396,798092.0
1660061100,0,2022-08-09 16:05:00,168.630004,168.709899,168.009994,168.039993,737697.0
1660061400,0,2022-08-09 16:10:00,168.029998,168.093002,167.660003,167.770004,1241921.0
1660061700,0,2022-08-09 16:15:00,167.779998,168.020004,167.532501,167.702896,727560.0
1660062000,0,2022-08-09 16:20:00,167.705001,168.219894,167.639999,168.050003,639408.0
1660062300,0,2022-08-09 16:25:00,168.039993,168.259994,167.419998,167.520004,782360.0
1660062600,0,2022-08-09 16:30:00,167.505004,167.759994,167.240005,167.699996,702062.0
1660062900,0,2022-08-09 16:35:00,167.690093,168.220001,167.550003,168.112899,861140.0
1660063200,0,2022-08-09 16:40:00,168.100006,168.240005,167.839797,168.050003,618788.0
1660063500,0,2022-08-09 16:45:00,168.059997,168.240005,167.679992,168.005599,624330.0
1660063800,0,2022-08-09 16:50:00,168.029998,168.130004,167.669998,168.044998,527842.0
1660064100,0,2022-08-09 16:55:00,168.059997,168.25,167.979995,168.209899,477447.0
1660064400,0,2022-08-09 17:00:00,168.179992,168.770004,168.179992,168.589996,1064205.0
1660064700,0,2022-08-09 17:05:00,168.606796,168.804992,168.180099,168.520004,680377.0
1660065000,0,2022-08-09 17:10:00,168.503494,168.869995,168.300003,168.664993,518200.0
1660065300,0,2022-08-09 17:15:00,168.660003,168.869995,168.419998,168.539993,459168.0
1660065600,0,2022-08-09 17:20:00,168.559997,169.149902,168.490005,169.100204,613669.0
1660065900,0,2022-08-09 17:25:00,169.115402,169.490005,168.880096,169.445495,648739.0
1660066200,0,2022-08-09 17:30:00,169.429992,169.429992,168.950103,168.979995,612165.0
1660066500,0,2022-08-09 17:35:00,169.0,169.009994,168.720001,168.75,445277.0
1660066800,0,2022-08-09 17:40:00,168.75,169.350006,168.61,169.255004,498306.0
1660067100,0,2022-08-09 17:45:00,169.252395,169.829895,169.009994,169.708694,738260.0
1660067400,0,2022-08-09 17:50:00,169.709899,169.903106,169.509994,169.839996,583308.0
1660067700,0,2022-08-09 17:55:00,169.835006,170.320007,169.720001,170.240005,941567.0
1660068000,0,2022-08-09 18:00:00,170.25,170.440002,169.889892,169.940002,734783.0
1660068300,0,2022-08-09 18:05:00,169.940002,170.309997,169.820007,170.159301,590577.0
1660068600,0,2022-08-09 18:10:00,170.160003,170.238906,169.880004,170.124404,495306.0
1660068900,0,2022-08-09 18:15:00,170.11,170.126098,169.580001,169.735,497693.0
1660069200,0,2022-08-09 18:20:00,169.755004,170.179992,169.580001,169.860107,497138.0
1660069500,0,2022-08-09 18:25:00,169.839996,170.119995,169.619995,169.983306,426752.0
1660069800,0,2022-08-09 18:30:00,169.960006,170.5,169.880096,170.470306,765468.0
1660070100,0,2022-08-09 18:35:00,170.479995,170.910003,170.259994,170.391006,809951.0
1660070400,0,2022-08-09 18:40:00,170.389999,170.557098,170.1501,170.557098,567081.0
1660070700,0,2022-08-09 18:45:00,170.539993,170.708206,170.289993,170.449996,568225.0
1660071000,0,2022-08-09 18:50:00,170.449996,171.080001,170.410003,170.830093,740855.0
1660071300,0,2022-08-09 18:55:00,170.839996,171.229995,170.710006,170.770004,600417.0
1660071600,0,2022-08-09 19:00:00,170.759994,171.189895,170.660003,170.715606,638236.0
1660071900,0,2022-08-09 19:05:00,170.75,170.979904,170.619995,170.75,462595.0
1660072200,0,2022-08-09 19:10:00,170.75,171.009902,170.634994,170.869995,414168.0
1660072500,0,2022-08-09 19:15:00,170.850006,171.550003,170.839996,171.320007,810751.0
1660072800,0,2022-08-09 19:20:00,171.320007,171.5,171.089996,171.429992,480339.0
1660073100,0,2022-08-09 19:25:00,171.449996,171.720001,171.240005,171.350006,813355.0
1660073400,0,2022-08-09 19:30:00,171.36,171.669998,171.270004,171.445007,692985.0
1660073700,0,2022-08-09 19:35:00,171.460006,171.489898,171.190002,171.36,695080.0
1660074000,0,2022-08-09 19:40:00,171.368804,171.589996,170.940002,170.970001,775143.0
1660074300,0,2022-08-09 19:45:00,170.949996,171.440002,170.919998,171.289993,695861.0
1660074600,0,2022-08-09 19:50:00,171.320007,171.559997,170.970001,171.090301,949626.0
1660074900,0,2022-08-09 19:55:00,171.089996,171.220001,170.800003,170.850006,1428415.0
1660138200,0,2022-08-10 13:30:00,175.930496,177.11,174.320007,175.100097,4299131.0
1660138500,0,2022-08-10 13:35:00,175.149993,175.649993,174.440002,174.5,1357208.0
1660138800,0,2022-08-10 13:40:00,174.517501,175.096099,173.929992,175.054992,1232786.0
1660139100,0,2022-08-10 13:45:00,175.059997,175.5,174.190093,175.134994,1170524.0
1660139400,0,2022-08-10 13:50:00,175.139999,175.410003,174.399993,174.910003,946514.0
1660139700,0,2022-08-10 13:55:00,174.880004,175.199996,174.300003,175.146392,868744.0
1660140000,0,2022-08-10 14:00:00,175.149993,175.869903,174.550003,175.479995,1029493.0
1660140300,0,2022-08-10 14:05:00,175.490005,175.699905,174.710006,174.809997,792092.0
1660140600,0,2022-08-10 14:10:00,174.809997,175.25,174.229995,174.590103,873355.0
1660140900,0,2022-08-10 14:15:00,174.599594,174.779907,173.479995,173.479995,824817.0
1660141200,0,2022-08-10 14:20:00,173.479995,174.229995,173.170104,173.864395,804070.0
1660141500,0,2022-08-10 14:25:00,173.838699,174.199996,173.699996,173.75,480182.0
1660141800,0,2022-08-10 14:30:00,173.729995,174.369995,173.399993,174.240005,677946.0
1660142100,0,2022-08-10 14:35:00,174.25,174.690002,174.160003,174.574996,570949.0
1660142400,0,2022-08-10 14:40:00,174.559997,175.197601,174.455001,174.908294,695452.0
1660142700,0,2022-08-10 14:45:00,174.895004,175.449996,174.690002,175.395004,551533.0
1660143000,0,2022-08-10 14:50:00,175.399993,176.139999,175.389999,175.899993,837985.0
1660143300,0,2022-08-10 14:55:00,175.899993,176.369995,175.509994,176.190002,725034.0
1660143600,0,2022-08-10 15:00:00,176.195007,176.940002,176.195007,176.889999,833430.0
1660143900,0,2022-08-10 15:05:00,176.889999,177.479995,176.875,177.059997,958793.0
1660144200,0,2022-08-10 15:10:00,177.063705,177.160003,176.570098,177.035003,760289.0
1660144500,0,2022-08-10 15:15:00,177.026,177.270004,176.5,177.100006,723368.0
1660144800,0,2022-08-10 15:20:00,177.080001,177.729995,177.037399,177.509902,774449.0
1660145100,0,2022-08-10 15:25:00,177.490005,177.789001,177.36,177.673492,580833.0
1660145400,0,2022-08-10 15:30:00,177.660003,178.399993,177.589996,178.270004,829140.0
1660145700,0,2022-08-10 15:35:00,178.264999,178.577392,177.779998,178.159896,790567.0
1660146000,0,2022-08-10 15:40:00,178.11,179.050003,178.11,178.925003,821053.0
1660146300,0,2022-08-10 15:45:00,178.929992,179.287796,178.509994,178.815002,763047.0
1660146600,0,2022-08-10 15:50:00,178.815002,179.389999,178.419998,179.288894,775171.0
1660146900,0,2022-08-10 15:55:00,179.3096,179.729904,179.053894,179.539993,1000001.0
1660147200,0,2022-08-10 16:00:00,179.529998,180.229995,179.440093,180.139999,1242265.0
1660147500,0,2022-08-10 16:05:00,180.149993,180.151992,179.119995,179.264892,812981.0
1660147800,0,2022-08-10 16:10:00,179.302703,179.509994,178.800003,178.849899,656273.0
1660148100,0,2022-08-10 16:15:00,178.830001,179.020004,178.210006,178.2901,758400.0
1660148400,0,2022-08-10 16:20:00,178.270004,178.389999,177.720001,178.122406,940855.0
1660148700,0,2022-08-10 16:25:00,178.130004,178.445007,177.990005,178.350006,608984.0
1660149000,0,2022-08-10 16:30:00,178.356506,178.36,178.020004,178.210006,433582.0
1660149300,0,2022-08-10 16:35:00,178.219894,178.690002,178.070007,178.520004,539531.0
1660149600,0,2022-08-10 16:40:00,178.520004,178.729995,178.009994,178.242202,565993.0
1660149900,0,2022-08-10 16:45:00,178.2341,178.369995,177.970397,178.199996,373927.0
1660150200,0,2022-08-10 16:50:00,178.220001,178.259994,177.815002,178.154693,473654.0
1660150500,0,2022-08-10 16:55:00,178.169692,178.320007,177.930099,178.130004,346482.0
1660150800,0,2022-08-10 17:00:00,178.139999,178.157501,177.509994,178.070007,496128.0
1660151100,0,2022-08-10 17:05:00,178.059997,178.630004,177.955001,178.5,419208.0
1660151400,0,2022-08-10 17:10:00,178.509994,179.029907,178.4785,178.930603,496074.0
1660151700,0,2022-08-10 17:15:00,178.940002,179.089996,178.759994,178.964706,367495.0
1660152000,0,2022-08-10 17:20:00,178.949996,179.220993,178.660003,179.169998,466989.0
1660152300,0,2022-08-10 17:25:00,179.160003,179.259994,178.940002,179.059997,450044.0
1660152600,0,2022-08-10 17:30:00,179.065002,179.25,178.720001,179.249893,475628.0
1660152900,0,2022-08-10 17:35:00,179.25,179.330001,178.880004,179.240005,364826.0
1660153200,0,2022-08-10 17:40:00,179.214996,179.419998,179.059997,179.320007,406288.0
1660153500,0,2022-08-10 17:45:00,179.309997,179.800003,179.199996,179.721694,534193.0
1660153800,0,2022-08-10 17:50:00,179.720001,179.899993,179.675003,179.789993,336893.0
1660154100,0,2022-08-10 17:55:00,179.800003,179.889999,179.490005,179.625,445139.0
1660154400,0,2022-08-10 18:00:00,179.625,179.949996,179.419998,179.929992,377020.0
1660154700,0,2022-08-10 18:05:00,179.919998,179.919998,179.669998,179.809005,325314.0
1660155000,0,2022-08-10 18:10:00,179.789993,179.800003,179.350006,179.350006,313925.0
1660155300,0,2022-08-10 18:15:00,179.369995,179.639999,179.214996,179.309997,329059.0
1660155600,0,2022-08-10 18:20:00,179.300003,179.779998,179.259994,179.740097,381566.0
1660155900,0,2022-08-10 18:25:00,179.75,179.809997,179.600006,179.785797,240211.0
1660156200,0,2022-08-10 18:30:00,179.774993,180.139999,179.380004,180.139999,640375.0
1660156500,0,2022-08-10 18:35:00,180.130004,180.699996,180.119995,180.570007,836487.0
1660156800,0,2022-08-10 18:40:00,180.574996,180.830001,180.434997,180.520004,561196.0
1660157100,0,2022-08-10 18:45:00,180.529998,180.649993,180.300094,180.36,599319.0
1660157400,0,2022-08-10 18:50:00,180.350006,180.800003,180.230102,180.619995,716360.0
1660157700,0,2022-08-10 18:55:00,180.619995,180.720001,180.059997,180.061599,657657.0
1660158000,0,2022-08-10 19:00:00,180.060104,180.190002,179.789993,180.130004,553225.0
1660158300,0,2022-08-10 19:05:00,180.134994,180.199996,179.661895,179.809997,599917.0
1660158600,0,2022-08-10 19:10:00,179.800003,180.339996,179.789993,180.300003,665199.0
1660158900,0,2022-08-10 19:15:00,180.289993,180.839996,180.139999,180.75,826324.0
1660159200,0,2022-08-10 19:20:00,180.75,181.169998,180.529998,181.065505,920041.0
1660159500,0,2022-08-10 19:25:00,181.089797,181.179992,180.960006,181.0708,557065.0
1660159800,0,2022-08-10 19:30:00,181.089996,181.089996,180.320007,180.516998,748781.0
1660160100,0,2022-08-10 19:35:00,180.539993,180.600097,180.300003,180.529998,630714.0
1660160400,0,2022-08-10 19:40:00,180.524993,180.669998,180.169998,180.639999,683907.0
1660160700,0,2022-08-10 19:45:00,180.639999,180.770004,180.330001,180.488693,701867.0
1660161000,0,2022-08-10 19:50:00,180.494995,180.86,180.289993,180.688995,868918.0
1660161300,0,2022-08-10 19:55:00,180.679992,181.0,180.529998,180.960006,1494672.0
1660224600,0,2022-08-11 13:30:00,181.309997,182.0,180.100097,180.169998,2316595.0
1660224900,0,2022-08-11 13:35:00,180.25,182.020004,180.119995,181.779998,1284816.0
1660225200,0,2022-08-11 13:40:00,182.25,183.029998,182.180099,182.830596,1283716.0
1660225500,0,2022-08-11 13:45:00,182.75,184.389999,182.710006,184.029998,1485699.0
1660225800,0,2022-08-11 13:50:00,184.125,184.7462,183.869995,184.084793,1247656.0
1660226100,0,2022-08-11 13:55:00,184.0,184.589996,184.0,184.490005,1019948.0
1660226400,0,2022-08-11 14:00:00,184.5,185.827301,184.490005,185.809005,1348264.0
1660226700,0,2022-08-11 14:05:00,185.789993,186.389999,185.679992,186.100006,1316940.0
1660227000,0,2022-08-11 14:10:00,186.130004,186.350006,185.580001,185.818405,1030927.0
1660227300,0,2022-08-11 14:15:00,185.800003,187.070007,185.75,186.889602,1063673.0
1660227600,0,2022-08-11 14:20:00,186.889999,186.899993,185.919998,186.005004,872911.0
1660227900,0,2022-08-11 14:25:00,186.039993,186.25,185.630004,185.679992,689619.0
1660228200,0,2022-08-11 14:30:00,185.699996,186.259994,185.595001,186.190002,733320.0
1660228500,0,2022-08-11 14:35:00,186.209899,186.434997,185.220001,185.387298,856461.0
1660228800,0,2022-08-11 14:40:00,185.355499,185.419998,184.460006,185.179992,917655.0
1660229100,0,2022-08-11 14:45:00,185.190002,185.3199,184.300003,184.654998,668556.0
1660229400,0,2022-08-11 14:50:00,184.654998,185.199996,184.330001,184.478805,700525.0
1660229700,0,2022-08-11 14:55:00,184.495498,185.0,184.25,184.849105,565676.0
1660230000,0,2022-08-11 15:00:00,184.86,185.0,183.850006,183.870407,610820.0
1660230300,0,2022-08-11 15:05:00,183.880004,183.949996,182.419998,182.740005,1115121.0
1660230600,0,2022-08-11 15:10:00,182.740005,183.5,182.580001,183.270004,874549.0
1660230900,0,2022-08-11 15:15:00,183.25,183.658096,181.960006,182.079895,789389.0
1660231200,0,2022-08-11 15:20:00,182.050003,182.580001,181.970001,182.380004,547397.0
1660231500,0,2022-08-11 15:25:00,182.404998,182.889999,181.86,182.850006,667784.0
1660231800,0,2022-08-11 15:30:00,182.820007,183.479995,182.720001,183.130004,612091.0
1660232100,0,2022-08-11 15:35:00,183.139999,183.75,183.139999,183.309997,633242.0
1660232400,0,2022-08-11 15:40:00,183.339904,183.789993,183.090393,183.499893,482415.0
1660232700,0,2022-08-11 15:45:00,183.470001,183.484207,182.140106,182.285003,665607.0
1660233000,0,2022-08-11 15:50:00,182.285003,182.369903,181.350006,181.899993,804053.0
1660233300,0,2022-08-11 15:55:00,181.880004,182.619995,181.699996,182.210006,501076.0
1660233600,0,2022-08-11 16:00:00,182.190002,182.744995,182.070098,182.466293,367568.0
1660233900,0,2022-08-11 16:05:00,182.5,182.61,181.899993,182.039993,415084.0
1660234200,0,2022-08-11 16:10:00,182.039993,182.330001,181.559997,181.649993,445076.0
1660234500,0,2022-08-11 16:15:00,181.677703,181.948806,181.25,181.645797,502812.0
1660234800,0,2022-08-11 16:20:00,181.649902,181.679992,181.029998,181.103103,515698.0
1660235100,0,2022-08-11 16:25:00,181.119995,181.7444,180.960006,181.660003,490346.0
1660235400,0,2022-08-11 16:30:00,181.675003,182.339904,181.649993,182.214706,463084.0
1660235700,0,2022-08-11 16:35:00,182.199996,182.289993,181.839996,181.850006,286946.0
1660236000,0,2022-08-11 16:40:00,181.859893,182.139999,181.789993,181.970001,274044.0
1660236300,0,2022-08-11 16:45:00,181.970901,182.0074,181.520004,181.809997,349783.0
1660236600,0,2022-08-11 16:50:00,181.800003,182.179992,181.720092,182.100006,256553.0
1660236900,0,2022-08-11 16:55:00,182.104995,182.199996,181.919998,182.070007,249481.0
1660237200,0,2022-08-11 17:00:00,182.089996,182.130004,181.36,181.429901,368014.0
1660237500,0,2022-08-11 17:05:00,181.419998,181.729995,180.979995,181.149993,374956.0
1660237800,0,2022-08-11 17:10:00,181.179992,181.600006,181.149993,181.529998,276228.0
1660238100,0,2022-08-11 17:15:00,181.600006,182.300003,181.419998,182.190002,432442.0
1660238400,0,2022-08-11 17:20:00,182.179992,182.539993,182.039993,182.199996,407099.0
1660238700,0,2022-08-11 17:25:00,182.202499,182.350006,181.910003,182.070007,309787.0
1660239000,0,2022-08-11 17:30:00,182.070007,182.222503,181.569305,181.600006,340251.0
1660239300,0,2022-08-11 17:35:00,181.61,182.157897,181.589996,182.039993,366301.0
1660239600,0,2022-08-11 17:40:00,182.029998,182.293395,181.929992,182.039993,348178.0
1660239900,0,2022-08-11 17:45:00,182.039993,182.156204,181.710006,181.879898,352545.0
1660240200,0,2022-08-11 17:50:00,181.830001,182.199996,181.470001,181.580001,379763.0
1660240500,0,2022-08-11 17:55:00,181.580001,181.598007,181.145797,181.339996,383473.0
1660240800,0,2022-08-11 18:00:00,181.339996,181.36,180.809997,180.998306,416471.0
1660241100,0,2022-08-11 18:05:00,180.979995,181.179901,180.699996,181.130996,447582.0
1660241400,0,2022-08-11 18:10:00,181.130096,181.336502,180.729995,180.828201,480154.0
1660241700,0,2022-08-11 18:15:00,180.830001,181.298904,180.649993,181.195007,507394.0
1660242000,0,2022-08-11 18:20:00,181.179992,181.289993,180.899993,181.149993,304534.0
1660242300,0,2022-08-11 18:25:00,181.149993,181.449996,181.060806,181.309997,294859.0
1660242600,0,2022-08-11 18:30:00,181.3199,181.379898,180.619995,180.830001,466529.0
1660242900,0,2022-08-11 18:35:00,180.869995,181.320007,180.699996,180.800003,453018.0
1660243200,0,2022-08-11 18:40:00,180.809997,180.880004,180.259994,180.609893,480398.0
1660243500,0,2022-08-11 18:45:00,180.61,180.656692,180.279998,180.470001,305428.0
1660243800,0,2022-08-11 18:50:00,180.471694,180.4794,179.5,179.580001,657586.0
1660244100,0,2022-08-11 18:55:00,179.600006,180.259994,179.600006,180.145004,500130.0
1660244400,0,2022-08-11 19:00:00,180.1445,180.25,179.955001,180.160003,339249.0
1660244700,0,2022-08-11 19:05:00,180.160003,180.169998,179.482299,179.890106,533286.0
1660245000,0,2022-08-11 19:10:00,179.919998,179.975006,179.309997,179.679992,589501.0
1660245300,0,2022-08-11 19:15:00,179.684997,180.160003,179.531494,179.889999,484297.0
1660245600,0,2022-08-11 19:20:00,179.880004,180.009994,179.289993,179.289993,488670.0
1660245900,0,2022-08-11 19:25:00,179.309997,179.75,179.179992,179.639999,608746.0
1660246200,0,2022-08-11 19:30:00,179.634994,179.800003,179.190002,179.578094,575099.0
1660246500,0,2022-08-11 19:35:00,179.580001,179.589996,179.119995,179.259994,529062.0
1660246800,0,2022-08-11 19:40:00,179.25,179.490005,179.059997,179.244995,485558.0
1660247100,0,2022-08-11 19:45:00,179.270004,179.298004,178.820007,178.919998,685437.0
1660247400,0,2022-08-11 19:50:00,178.889999,179.880004,178.759994,179.705001,1052603.0
1660247700,0,2022-08-11 19:55:00,179.690002,179.740005,179.100006,179.440002,1038117.0
1660311000,0,2022-08-12 13:30:00,181.600006,181.705001,180.020004,180.100006,1493756.0
1660311300,0,2022-08-12 13:35:00,180.25,181.059997,179.532806,181.029998,1359702.0
1660311600,0,2022-08-12 13:40:00,182.0,182.880004,181.886596,182.723602,1450182.0
1660311900,0,2022-08-12 13:45:00,182.75,183.089996,182.229995,182.25,1310725.0
1660312200,0,2022-08-12 13:50:00,182.0,183.0,181.800003,182.559906,1126900.0
1660312500,0,2022-08-12 13:55:00,182.5,183.460006,182.210006,183.375,1260599.0
1660312800,0,2022-08-12 14:00:00,183.375,183.809906,182.120101,183.270095,1393080.0
1660313100,0,2022-08-12 14:05:00,183.300003,183.770004,182.570007,183.259902,861996.0
1660313400,0,2022-08-12 14:10:00,183.300094,184.220001,183.279998,183.849899,1151821.0
1660313700,0,2022-08-12 14:15:00,183.800094,185.550003,183.690093,185.429992,1473263.0
1660314000,0,2022-08-12 14:20:00,185.429992,185.619995,184.710006,184.888595,1265500.0
1660314300,0,2022-08-12 14:25:00,184.850006,185.0,184.380004,184.949996,983936.0
1660314600,0,2022-08-12 14:30:00,184.960006,184.970001,184.220001,184.490005,665546.0
1660314900,0,2022-08-12 14:35:00,184.479995,184.794799,183.679992,183.824798,772760.0
1660315200,0,2022-08-12 14:40:00,183.820007,183.949996,183.11,183.335006,847574.0
1660315500,0,2022-08-12 14:45:00,183.320007,183.433303,182.839996,183.404998,721247.0
1660315800,0,2022-08-12 14:50:00,183.404998,184.346801,183.390106,184.240005,805597.0
1660316100,0,2022-08-12 14:55:00,184.229995,184.669998,184.0,184.529998,654836.0
1660316400,0,2022-08-12 15:00:00,184.539993,185.270004,184.339996,184.822006,901865.0
1660316700,0,2022-08-12 15:05:00,184.839797,184.910003,184.332199,184.490005,620195.0
1660317000,0,2022-08-12 15:10:00,184.485,184.630004,184.220001,184.570007,586586.0
1660317300,0,2022-08-12 15:15:00,184.539993,184.960006,184.270004,184.809997,516970.0
1660317600,0,2022-08-12 15:20:00,184.800003,185.147201,184.699996,184.875,531251.0
1660317900,0,2022-08-12 15:25:00,184.899993,184.979995,184.539993,184.600006,472086.0
1660318200,0,2022-08-12 15:30:00,184.621994,184.725006,184.386001,184.4888,360773.0
1660318500,0,2022-08-12 15:35:00,184.5,185.059997,184.380004,184.809997,411648.0
1660318800,0,2022-08-12 15:40:00,184.789993,184.914993,184.283996,184.389694,488664.0
1660319100,0,2022-08-12 15:45:00,184.410003,184.669998,184.380004,184.419998,294764.0
1660319400,0,2022-08-12 15:50:00,184.419998,184.699996,183.839996,184.160003,534180.0
1660319700,0,2022-08-12 15:55:00,184.179992,184.419998,183.800003,183.830001,399558.0
1660320000,0,2022-08-12 16:00:00,183.835006,184.300003,183.720092,184.220001,322531.0
1660320300,0,2022-08-12 16:05:00,184.208892,184.585006,184.070007,184.559997,391980.0
1660320600,0,2022-08-12 16:10:00,184.559997,184.8199,184.485,184.634994,384146.0
1660320900,0,2022-08-12 16:15:00,184.638702,185.089996,184.615798,184.960006,441272.0
1660321200,0,2022-08-12 16:20:00,184.9449,185.300003,184.9449,185.289993,536773.0
1660321500,0,2022-08-12 16:25:00,185.282394,185.389999,185.050903,185.350006,364427.0
1660321800,0,2022-08-12 16:30:00,185.369995,185.399993,185.065002,185.179595,296356.0
1660322100,0,2022-08-12 16:35:00,185.177993,185.259994,184.919998,185.059997,281330.0
1660322400,0,2022-08-12 16:40:00,185.051498,185.149993,184.75,185.100006,383494.0
1660322700,0,2022-08-12 16:45:00,185.11,185.139999,184.789993,185.060104,203274.0
1660323000,0,2022-08-12 16:50:00,185.059997,185.139892,184.600006,184.720001,267616.0
1660323300,0,2022-08-12 16:55:00,184.726501,184.949996,184.630004,184.880096,318084.0
1660323600,0,2022-08-12 17:00:00,184.895004,185.107696,184.815505,184.889999,306133.0
1660323900,0,2022-08-12 17:05:00,184.889999,185.300003,184.889999,185.240005,314886.0
1660324200,0,2022-08-12 17:10:00,185.259994,185.350006,185.149993,185.329605,318545.0
1660324500,0,2022-08-12 17:15:00,185.330001,185.677993,185.229995,185.570007,447164.0
1660324800,0,2022-08-12 17:20:00,185.562103,185.600006,185.369995,185.404098,265837.0
1660325100,0,2022-08-12 17:25:00,185.419906,185.568099,185.089996,185.199996,322292.0
1660325400,0,2022-08-12 17:30:00,185.179992,185.589996,185.1622,185.509994,393380.0
1660325700,0,2022-08-12 17:35:00,185.509994,185.539993,184.889999,185.080001,377139.0
1660326000,0,2022-08-12 17:40:00,185.074996,185.330001,184.950103,185.289993,296150.0
1660326300,0,2022-08-12 17:45:00,185.309295,185.36,185.070007,185.349899,214323.0
1660326600,0,2022-08-12 17:50:00,185.350006,185.479995,185.11,185.130004,294262.0
1660326900,0,2022-08-12 17:55:00,185.132293,185.440002,185.050003,185.324996,316264.0
1660327200,0,2022-08-12 18:00:00,185.330001,185.509994,185.270095,185.483901,236428.0
1660327500,0,2022-08-12 18:05:00,185.499893,185.509902,185.220001,185.369995,230213.0
1660327800,0,2022-08-12 18:10:00,185.369995,185.518096,185.300094,185.479995,229123.0
1660328100,0,2022-08-12 18:15:00,185.460006,185.726806,185.460006,185.570007,427010.0
1660328400,0,2022-08-12 18:20:00,185.580001,185.669998,185.300003,185.369995,275934.0
1660328700,0,2022-08-12 18:25:00,185.360198,185.770004,185.2901,185.699996,398357.0
1660329000,0,2022-08-12 18:30:00,185.700103,185.919998,185.61,185.910003,383192.0
1660329300,0,2022-08-12 18:35:00,185.895004,185.958099,185.710006,185.890106,341708.0
1660329600,0,2022-08-12 18:40:00,185.899993,186.281204,185.880004,186.139999,604702.0
1660329900,0,2022-08-12 18:45:00,186.139999,186.36,186.059997,186.255996,385837.0
1660330200,0,2022-08-12 18:50:00,186.250106,186.419998,186.100006,186.160003,426621.0
1660330500,0,2022-08-12 18:55:00,186.169998,186.339996,186.009902,186.320007,374021.0
1660330800,0,2022-08-12 19:00:00,186.330001,186.339996,185.929992,186.149993,403905.0
1660331100,0,2022-08-12 19:05:00,186.139999,186.660003,186.080001,186.600006,669896.0
1660331400,0,2022-08-12 19:10:00,186.61,186.830001,186.570007,186.610198,530970.0
1660331700,0,2022-08-12 19:15:00,186.625,186.679992,186.419998,186.600006,414464.0
1660332000,0,2022-08-12 19:20:00,186.600006,186.649993,186.429992,186.498794,326068.0
1660332300,0,2022-08-12 19:25:00,186.509994,186.720001,186.173202,186.645004,534927.0
1660332600,0,2022-08-12 19:30:00,186.649993,186.748092,186.449996,186.520004,439339.0
1660332900,0,2022-08-12 19:35:00,186.520004,186.649993,186.3768,186.494995,380424.0
1660333200,0,2022-08-12 19:40:00,186.509994,186.539993,186.220001,186.389999,453553.0
1660333500,0,2022-08-12 19:45:00,186.380004,186.460006,186.199996,186.399993,489283.0
1660333800,0,2022-08-12 19:50:00,186.389999,186.639999,186.229995,186.470001,874352.0
1660334100,0,2022-08-12 19:55:00,186.479995,187.179992,186.470001,187.080001,1405003.0
1660570200,0,2022-08-15 13:30:00,187.009994,189.990005,186.330001,189.800003,2387430.0
1660570500,0,2022-08-15 13:35:00,189.850006,190.5484,189.039993,189.130004,1395093.0
1660570800,0,2022-08-15 13:40:00,189.130004,189.199996,187.639999,188.125,1299119.0
1660571100,0,2022-08-15 13:45:00,188.100006,189.330001,188.100006,188.380004,975949.0
1660571400,0,2022-08-15 13:50:00,188.389999,189.630004,188.149993,189.5,979680.0
1660571700,0,2022-08-15 13:55:00,189.504898,189.990005,189.160003,189.410003,889083.0
1660572000,0,2022-08-15 14:00:00,189.410003,189.539993,188.210006,188.619995,796639.0
1660572300,0,2022-08-15 14:05:00,188.600006,188.789993,188.029998,188.514999,629318.0
1660572600,0,2022-08-15 14:10:00,188.529998,188.759994,187.020004,187.085006,874233.0
1660572900,0,2022-08-15 14:15:00,187.070007,187.449996,186.639999,186.960006,863668.0
1660573200,0,2022-08-15 14:20:00,186.970001,186.979904,186.190002,186.36,774828.0
1660573500,0,2022-08-15 14:25:00,186.339996,187.330001,186.210006,187.240005,661919.0
1660573800,0,2022-08-15 14:30:00,187.229995,188.070007,187.139999,187.875,771517.0
1660574100,0,2022-08-15 14:35:00,187.839996,187.919906,187.258407,187.670104,553256.0
1660574400,0,2022-08-15 14:40:00,187.649993,188.220001,187.429992,187.490005,551064.0
1660574700,0,2022-08-15 14:45:00,187.476699,187.720001,186.651596,186.789993,570685.0
1660575000,0,2022-08-15 14:50:00,186.759994,187.369995,186.580001,187.020004,528887.0
1660575300,0,2022-08-15 14:55:00,187.029998,187.179901,186.539993,186.630004,483358.0
1660575600,0,2022-08-15 15:00:00,186.637603,187.011993,186.210006,186.875,555735.0
1660575900,0,2022-08-15 15:05:00,186.910003,187.449996,186.460006,186.713302,521778.0
1660576200,0,2022-08-15 15:10:00,186.699996,186.729995,186.130004,186.384994,480675.0
1660576500,0,2022-08-15 15:15:00,186.410003,187.020004,186.239105,186.850006,470178.0
1660576800,0,2022-08-15 15:20:00,186.869995,187.586898,186.770004,187.456695,514151.0
1660577100,0,2022-08-15 15:25:00,187.429992,187.770004,187.369903,187.647705,335025.0
1660577400,0,2022-08-15 15:30:00,187.669998,188.149993,187.570007,188.072494,498621.0
1660577700,0,2022-08-15 15:35:00,188.100006,188.785003,188.100006,188.670104,608171.0
1660578000,0,2022-08-15 15:40:00,188.679992,188.979904,188.300003,188.937606,509238.0
1660578300,0,2022-08-15 15:45:00,188.949996,189.139999,188.699996,188.710006,590046.0
1660578600,0,2022-08-15 15:50:00,188.710006,188.969894,188.36,188.630004,505954.0
1660578900,0,2022-08-15 15:55:00,188.660003,188.839996,188.380004,188.649993,370444.0
1660579200,0,2022-08-15 16:00:00,188.669998,188.880004,188.460006,188.880004,307446.0
1660579500,0,2022-08-15 16:05:00,188.880004,189.050003,188.570007,188.753295,358908.0
1660579800,0,2022-08-15 16:10:00,188.759994,188.990005,188.309997,188.498092,394640.0
1660580100,0,2022-08-15 16:15:00,188.470001,188.720001,188.11,188.184997,362823.0
1660580400,0,2022-08-15 16:20:00,188.190002,188.300003,187.86,188.059997,339496.0
1660580700,0,2022-08-15 16:25:00,188.059997,188.279907,187.979995,188.245407,313121.0
1660581000,0,2022-08-15 16:30:00,188.240005,188.298797,187.940093,188.273895,293765.0
1660581300,0,2022-08-15 16:35:00,188.259994,188.380004,187.869995,187.940002,371289.0
1660581600,0,2022-08-15 16:40:00,187.970001,188.199996,187.652603,188.149993,417350.0
1660581900,0,2022-08-15 16:45:00,188.149993,188.460006,187.971405,188.160095,380529.0
1660582200,0,2022-08-15 16:50:00,188.179901,188.409896,188.130004,188.270202,237939.0
1660582500,0,2022-08-15 16:55:00,188.281799,188.789993,188.227706,188.690002,485567.0
1660582800,0,2022-08-15 17:00:00,188.690002,188.75,188.200103,188.429992,351391.0
1660583100,0,2022-08-15 17:05:00,188.439605,189.050003,188.439605,188.899993,484192.0
1660583400,0,2022-08-15 17:10:00,188.899993,189.279998,188.820007,189.070007,502289.0
1660583700,0,2022-08-15 17:15:00,189.070007,189.199996,188.779998,188.850006,373652.0
1660584000,0,2022-08-15 17:20:00,188.830001,189.089996,188.539993,188.889892,347558.0
1660584300,0,2022-08-15 17:25:00,188.895004,189.089996,188.759994,188.929992,308508.0
1660584600,0,2022-08-15 17:30:00,188.949996,189.100006,188.580001,188.639999,351128.0
1660584900,0,2022-08-15 17:35:00,188.639999,188.759902,188.410003,188.440002,351878.0
1660585200,0,2022-08-15 17:40:00,188.440002,188.580001,188.259994,188.429992,310894.0
1660585500,0,2022-08-15 17:45:00,188.425003,188.559997,188.389999,188.5,268683.0
1660585800,0,2022-08-15 17:50:00,188.509994,188.690002,188.300003,188.649993,294195.0
1660586100,0,2022-08-15 17:55:00,188.679992,188.880004,188.619995,188.720001,251934.0
1660586400,0,2022-08-15 18:00:00,188.729995,188.7583,188.419998,188.600006,314739.0
1660586700,0,2022-08-15 18:05:00,188.589996,188.630004,187.895996,187.994995,503000.0
1660587000,0,2022-08-15 18:10:00,187.990005,188.179992,187.880004,187.970001,355870.0
1660587300,0,2022-08-15 18:15:00,187.970001,188.089996,187.869995,187.919998,287366.0
1660587600,0,2022-08-15 18:20:00,187.923004,188.199996,187.589996,188.039993,520278.0
1660587900,0,2022-08-15 18:25:00,188.059906,188.065002,187.809997,187.990005,273718.0
1660588200,0,2022-08-15 18:30:00,187.977493,188.429992,187.75,188.210006,450734.0
1660588500,0,2022-08-15 18:35:00,188.199996,188.789993,188.0,188.690093,491970.0
1660588800,0,2022-08-15 18:40:00,188.720001,188.899993,188.5,188.709899,370386.0
1660589100,0,2022-08-15 18:45:00,188.679992,188.919998,188.559997,188.895004,224730.0
1660589400,0,2022-08-15 18:50:00,188.850006,189.033096,188.616592,188.8423,359213.0
1660589700,0,2022-08-15 18:55:00,188.862503,189.080001,188.780197,188.936096,290321.0
1660590000,0,2022-08-15 19:00:00,188.949996,189.289993,188.86,189.121002,325595.0
1660590300,0,2022-08-15 19:05:00,189.131301,189.669998,189.131301,189.509902,572874.0
1660590600,0,2022-08-15 19:10:00,189.516693,189.839996,189.320007,189.714996,580287.0
1660590900,0,2022-08-15 19:15:00,189.729995,190.050003,189.712707,189.874298,622642.0
1660591200,0,2022-08-15 19:20:00,189.880004,190.139999,189.86,190.080001,492870.0
1660591500,0,2022-08-15 19:25:00,190.089996,190.3199,189.800003,190.230102,666335.0
1660591800,0,2022-08-15 19:30:00,190.229995,190.279998,189.869995,190.160003,531893.0
1660592100,0,2022-08-15 19:35:00,190.160003,190.25,189.940093,190.0,428137.0
1660592400,0,2022-08-15 19:40:00,189.999893,190.429992,189.889999,190.229995,701517.0
1660592700,0,2022-08-15 19:45:00,190.226593,190.990005,190.169998,190.979995,1237085.0
1660593000,0,2022-08-15 19:50:00,190.970001,191.639999,190.419998,190.517395,1797601.0
1660593300,0,2022-08-15 19:55:00,190.5,190.720001,190.149993,190.309997,1355402.0
1660656600,0,2022-08-16 13:30:00,189.195007,190.100006,188.419998,189.089996,1818459.0
1660656900,0,2022-08-16 13:35:00,189.059997,189.869995,188.029998,188.602096,1062930.0
1660657200,0,2022-08-16 13:40:00,188.550003,188.850006,187.919998,188.179992,958209.0
1660657500,0,2022-08-16 13:45:00,188.190002,188.639999,187.25,187.335006,1034515.0
1660657800,0,2022-08-16 13:50:00,187.330001,187.630004,186.25,187.550003,1656134.0
1660658100,0,2022-08-16 13:55:00,187.559997,188.550201,187.399993,188.294998,1163022.0
1660658400,0,2022-08-16 14:00:00,188.279998,188.299896,186.949996,187.350006,1027740.0
1660658700,0,2022-08-16 14:05:00,187.36,187.808395,186.960006,187.389999,736190.0
1660659000,0,2022-08-16 14:10:00,187.389999,188.044998,187.229995,187.399993,672982.0
1660659300,0,2022-08-16 14:15:00,187.369995,187.429992,186.520004,187.360107,708889.0
1660659600,0,2022-08-16 14:20:00,187.369995,187.559997,186.929992,187.169998,506884.0
1660659900,0,2022-08-16 14:25:00,187.1315,187.1315,186.279998,186.479995,633288.0
1660660200,0,2022-08-16 14:30:00,186.460006,186.460006,185.009994,185.071197,1047449.0
1660660500,0,2022-08-16 14:35:00,185.089996,186.240005,185.029998,186.050003,761972.0
1660660800,0,2022-08-16 14:40:00,186.065002,187.25,185.929992,187.091003,877858.0
1660661100,0,2022-08-16 14:45:00,187.11,187.75,186.949996,187.479995,729278.0
1660661400,0,2022-08-16 14:50:00,187.460006,187.75,186.809997,186.940002,643326.0
1660661700,0,2022-08-16 14:55:00,186.899993,187.133499,186.36,186.544998,541774.0
1660662000,0,2022-08-16 15:00:00,186.535003,187.11,186.157592,186.259994,482389.0
1660662300,0,2022-08-16 15:05:00,186.225097,186.889999,186.193893,186.430297,460430.0
1660662600,0,2022-08-16 15:10:00,186.449905,187.550003,186.419998,187.410003,490131.0
1660662900,0,2022-08-16 15:15:00,187.437301,187.990005,187.369995,187.985,547356.0
1660663200,0,2022-08-16 15:20:00,187.979995,187.990005,187.509994,187.589996,1762831.0
1660663500,0,2022-08-16 15:25:00,187.580001,188.220001,187.369995,188.171005,525384.0
1660663800,0,2022-08-16 15:30:00,188.179992,188.800003,188.050994,188.719894,593722.0
1660664100,0,2022-08-16 15:35:00,188.669998,189.070007,188.570007,188.952392,468487.0
1660664400,0,2022-08-16 15:40:00,188.949996,189.100006,188.649993,188.789993,337352.0
1660664700,0,2022-08-16 15:45:00,188.7901,188.970001,188.440002,188.639999,342523.0
1660665000,0,2022-08-16 15:50:00,188.649993,189.160003,188.520004,189.130004,383773.0
1660665300,0,2022-08-16 15:55:00,189.1212,189.289993,188.809997,189.149993,522873.0
1660665600,0,2022-08-16 16:00:00,189.164993,189.669998,189.070007,189.1707,518348.0
1660665900,0,2022-08-16 16:05:00,189.1707,189.440002,188.850006,188.949905,312888.0
1660666200,0,2022-08-16 16:10:00,188.949996,189.365005,188.779998,189.2901,328887.0
1660666500,0,2022-08-16 16:15:00,189.309997,189.75,189.2901,189.673095,582150.0
1660666800,0,2022-08-16 16:20:00,189.660003,189.690002,189.110107,189.570007,309265.0
1660667100,0,2022-08-16 16:25:00,189.550003,189.550003,188.929992,188.960006,269811.0
1660667400,0,2022-08-16 16:30:00,188.945007,189.240005,188.835006,189.0,238214.0
1660667700,0,2022-08-16 16:35:00,188.990005,189.179992,188.770004,188.779998,189289.0
1660668000,0,2022-08-16 16:40:00,188.800003,188.940002,188.320007,188.350006,328872.0
1660668300,0,2022-08-16 16:45:00,188.350006,188.660003,188.322799,188.529907,203385.0
1660668600,0,2022-08-16 16:50:00,188.529998,189.059997,188.410003,188.934997,329511.0
1660668900,0,2022-08-16 16:55:00,188.929992,189.270095,188.899993,189.190002,268259.0
1660669200,0,2022-08-16 17:00:00,189.199996,189.330001,188.919998,189.199996,279269.0
1660669500,0,2022-08-16 17:05:00,189.169998,189.639999,189.119995,189.600906,323472.0
1660669800,0,2022-08-16 17:10:00,189.61,189.718002,189.419998,189.580001,280977.0
1660670100,0,2022-08-16 17:15:00,189.559997,189.869995,189.539993,189.589996,273919.0
1660670400,0,2022-08-16 17:20:00,189.595001,189.839996,189.529998,189.839996,224241.0
1660670700,0,2022-08-16 17:25:00,189.839401,189.899993,189.620101,189.729995,360390.0
1660671000,0,2022-08-16 17:30:00,189.729995,190.61,189.669998,190.595001,688822.0
1660671300,0,2022-08-16 17:35:00,190.559997,191.119995,190.470001,190.979995,678055.0
1660671600,0,2022-08-16 17:40:00,190.979995,191.020004,190.619995,190.789993,431502.0
1660671900,0,2022-08-16 17:45:00,190.785003,190.86,190.139999,190.240005,449227.0
1660672200,0,2022-08-16 17:50:00,190.240005,190.429992,190.089996,190.309997,360039.0
1660672500,0,2022-08-16 17:55:00,190.309997,190.5,190.169998,190.387603,306400.0
1660672800,0,2022-08-16 18:00:00,190.380004,190.625,190.260101,190.445007,314980.0
1660673100,0,2022-08-16 18:05:00,190.440002,190.839996,190.380004,190.785003,314455.0
1660673400,0,2022-08-16 18:10:00,190.760192,191.419998,190.75,191.121307,559719.0
1660673700,0,2022-08-16 18:15:00,191.119995,191.178298,190.839996,190.854995,273826.0
1660674000,0,2022-08-16 18:20:00,190.850006,190.889999,190.401702,190.490005,314731.0
1660674300,0,2022-08-16 18:25:00,190.464996,190.619995,190.169998,190.359405,267663.0
1660674600,0,2022-08-16 18:30:00,190.339996,190.339996,189.729995,189.740005,437108.0
1660674900,0,2022-08-16 18:35:00,189.748992,189.86,188.510604,188.709899,669444.0
1660675200,0,2022-08-16 18:40:00,188.690002,188.75,188.149993,188.320007,621065.0
1660675500,0,2022-08-16 18:45:00,188.25,188.25,187.190002,187.720001,715800.0
1660675800,0,2022-08-16 18:50:00,187.740005,188.270004,187.690002,188.149993,720589.0
1660676100,0,2022-08-16 18:55:00,188.130004,188.580001,188.039993,188.479995,472446.0
1660676400,0,2022-08-16 19:00:00,188.460006,188.839996,187.800003,187.960006,613816.0
1660676700,0,2022-08-16 19:05:00,187.979995,188.800003,187.960006,188.199996,467991.0
1660677000,0,2022-08-16 19:10:00,188.179992,188.389007,187.839996,188.309997,322796.0
1660677300,0,2022-08-16 19:15:00,188.294601,188.470001,188.009994,188.470001,290575.0
1660677600,0,2022-08-16 19:20:00,188.470001,188.75,188.149993,188.585006,347581.0
1660677900,0,2022-08-16 19:25:00,188.600006,188.899002,188.369995,188.669998,459675.0
1660678200,0,2022-08-16 19:30:00,188.660003,189.089996,188.570098,188.889999,559229.0
1660678500,0,2022-08-16 19:35:00,188.897994,189.050003,188.639999,188.690002,410201.0
1660678800,0,2022-08-16 19:40:00,188.695007,188.869995,188.380004,188.630004,417443.0
1660679100,0,2022-08-16 19:45:00,188.619995,189.3432,188.509994,189.225006,581463.0
1660679400,0,2022-08-16 19:50:00,189.179992,189.490005,188.86,188.919998,586559.0
1660679700,0,2022-08-16 19:55:00,188.919998,189.020004,188.720001,188.755004,758223.0
1660743000,0,2022-08-17 13:30:00,185.229995,186.050003,184.809997,185.279006,2060174.0
1660743300,0,2022-08-17 13:35:00,185.289993,186.880004,185.239898,185.839996,1160268.0
1660743600,0,2022-08-17 13:40:00,185.815902,185.949905,184.190002,184.490005,1187439.0
1660743900,0,2022-08-17 13:45:00,184.509994,185.149993,184.280105,184.425003,930803.0
1660744200,0,2022-08-17 13:50:00,184.399993,184.800003,183.770004,184.164993,1051061.0
1660744500,0,2022-08-17 13:55:00,184.164993,185.070007,183.930099,184.740005,868738.0
1660744800,0,2022-08-17 14:00:00,184.729995,184.729995,184.009994,184.690002,703311.0
1660745100,0,2022-08-17 14:05:00,184.699996,185.259994,184.050003,184.063903,841402.0
1660745400,0,2022-08-17 14:10:00,184.039993,184.419799,182.779998,182.949996,1091078.0
1660745700,0,2022-08-17 14:15:00,182.929992,183.078994,182.300003,182.809997,920247.0
1660746000,0,2022-08-17 14:20:00,182.849899,183.490005,182.75,183.000198,592702.0
1660746300,0,2022-08-17 14:25:00,183.029907,183.399993,182.839996,183.010101,600850.0
1660746600,0,2022-08-17 14:30:00,183.022003,183.129898,182.460006,182.869995,681480.0
1660746900,0,2022-08-17 14:35:00,182.880004,182.919998,182.020004,182.356796,859285.0
1660747200,0,2022-08-17 14:40:00,182.369995,183.580001,182.354995,183.100006,746774.0
1660747500,0,2022-08-17 14:45:00,183.060592,183.369995,182.75,182.809997,398225.0
1660747800,0,2022-08-17 14:50:00,182.821701,183.009902,181.947204,182.050003,714488.0
1660748100,0,2022-08-17 14:55:00,182.009994,182.389892,181.919998,182.101303,586042.0
1660748400,0,2022-08-17 15:00:00,182.101303,182.756195,182.089996,182.463699,521135.0
1660748700,0,2022-08-17 15:05:00,182.429992,182.714996,181.899993,182.380004,673927.0
1660749000,0,2022-08-17 15:10:00,182.381805,182.872802,182.149993,182.320007,501194.0
1660749300,0,2022-08-17 15:15:00,182.304992,183.009994,181.899993,182.910003,612983.0
1660749600,0,2022-08-17 15:20:00,182.929992,183.369995,182.850006,183.139999,561249.0
1660749900,0,2022-08-17 15:25:00,183.139892,183.199996,182.411697,182.839004,580442.0
1660750200,0,2022-08-17 15:30:00,182.839996,183.229995,182.300003,182.320098,503560.0
1660750500,0,2022-08-17 15:35:00,182.309997,182.580001,182.160003,182.401092,373153.0
1660750800,0,2022-08-17 15:40:00,182.410003,182.570007,181.919998,182.059997,457210.0
1660751100,0,2022-08-17 15:45:00,182.070007,182.25,181.850006,181.979995,485448.0
1660751400,0,2022-08-17 15:50:00,181.970001,182.160003,181.5,181.830093,589834.0
1660751700,0,2022-08-17 15:55:00,181.852005,182.190002,181.779998,181.979995,513888.0
1660752000,0,2022-08-17 16:00:00,182.0,182.389999,181.949996,182.268997,421367.0
1660752300,0,2022-08-17 16:05:00,182.270004,182.660003,182.059997,182.078704,437164.0
1660752600,0,2022-08-17 16:10:00,182.080001,182.080001,181.449996,181.604003,516254.0
1660752900,0,2022-08-17 16:15:00,181.619995,181.906402,181.449996,181.800003,451582.0
1660753200,0,2022-08-17 16:20:00,181.830001,182.289993,181.779907,182.210006,294023.0
1660753500,0,2022-08-17 16:25:00,182.199996,182.389892,181.899993,182.149993,353448.0
1660753800,0,2022-08-17 16:30:00,182.160003,182.529998,182.070007,182.392898,287011.0
1660754100,0,2022-08-17 16:35:00,182.395004,183.065002,182.326705,182.671493,444006.0
1660754400,0,2022-08-17 16:40:00,182.649993,182.949996,182.490005,182.716705,302512.0
1660754700,0,2022-08-17 16:45:00,182.720092,182.889999,182.550003,182.606292,291581.0
1660755000,0,2022-08-17 16:50:00,182.600006,182.729995,182.369995,182.559997,262996.0
1660755300,0,2022-08-17 16:55:00,182.567398,182.669998,182.332992,182.529998,277326.0
1660755600,0,2022-08-17 17:00:00,182.510101,182.649993,181.944305,182.369995,370826.0
1660755900,0,2022-08-17 17:05:00,182.384704,182.679992,182.279998,182.350006,298673.0
1660756200,0,2022-08-17 17:10:00,182.339996,182.520004,182.170593,182.369995,327404.0
1660756500,0,2022-08-17 17:15:00,182.4001,182.669998,182.139999,182.160003,319076.0
1660756800,0,2022-08-17 17:20:00,182.149993,182.399993,182.139999,182.199996,186212.0
1660757100,0,2022-08-17 17:25:00,182.199996,182.939895,182.119995,182.869903,354306.0
1660757400,0,2022-08-17 17:30:00,182.86,183.229995,182.520004,182.667404,437706.0
1660757700,0,2022-08-17 17:35:00,182.669998,182.8703,182.460006,182.766998,208146.0
1660758000,0,2022-08-17 17:40:00,182.795806,183.020004,182.679992,182.780105,246236.0
1660758300,0,2022-08-17 17:45:00,182.780105,182.929992,182.639999,182.669998,157038.0
1660758600,0,2022-08-17 17:50:00,182.660003,183.054794,182.600006,182.690002,246645.0
1660758900,0,2022-08-17 17:55:00,182.669998,182.820007,182.399993,182.570007,215967.0
1660759200,0,2022-08-17 18:00:00,182.574096,184.259994,182.229995,183.509994,1163033.0
1660759500,0,2022-08-17 18:05:00,183.460006,184.429992,182.779998,184.220001,826446.0
1660759800,0,2022-08-17 18:10:00,184.199996,184.699996,183.740005,184.679992,687839.0
1660760100,0,2022-08-17 18:15:00,184.690597,184.979995,184.089996,184.330001,806833.0
1660760400,0,2022-08-17 18:20:00,184.343902,184.479995,183.759994,184.270004,524579.0
1660760700,0,2022-08-17 18:25:00,184.289993,184.919998,183.960006,184.787399,572118.0
1660761000,0,2022-08-17 18:30:00,184.830001,185.240005,184.520004,184.960006,568691.0
1660761300,0,2022-08-17 18:35:00,184.960006,185.699996,184.899993,185.639999,598773.0
1660761600,0,2022-08-17 18:40:00,185.649993,185.669998,184.759994,184.803894,567063.0
1660761900,0,2022-08-17 18:45:00,184.849899,185.123901,184.509994,184.820404,363566.0
1660762200,0,2022-08-17 18:50:00,184.800003,185.020004,184.410003,184.609893,288796.0
1660762500,0,2022-08-17 18:55:00,184.589996,185.059997,184.449996,184.589996,296437.0
1660762800,0,2022-08-17 19:00:00,184.570007,185.031799,184.529998,184.919998,214595.0
1660763100,0,2022-08-17 19:05:00,184.924896,185.229995,184.300003,184.389999,502292.0
1660763400,0,2022-08-17 19:10:00,184.416107,184.419998,183.380004,183.619995,638590.0
1660763700,0,2022-08-17 19:15:00,183.630004,183.75,183.320007,183.389999,372567.0
1660764000,0,2022-08-17 19:20:00,183.410003,183.904998,183.070007,183.869995,466447.0
1660764300,0,2022-08-17 19:25:00,183.889999,184.100006,183.559997,183.899993,320493.0
1660764600,0,2022-08-17 19:30:00,183.899993,183.899993,183.36,183.475006,335655.0
1660764900,0,2022-08-17 19:35:00,183.460006,183.960006,183.356094,183.7359,367179.0
1660765200,0,2022-08-17 19:40:00,183.699996,183.970001,183.580001,183.835006,326191.0
1660765500,0,2022-08-17 19:45:00,183.809997,183.830001,183.380004,183.580001,393030.0
1660765800,0,2022-08-17 19:50:00,183.600006,183.970001,183.369995,183.679992,610564.0
1660766100,0,2022-08-17 19:55:00,183.690002,183.779998,183.199996,183.350006,933161.0
1660829400,0,2022-08-18 13:30:00,183.0,183.279998,181.830001,182.149993,1675771.0
1660829700,0,2022-08-18 13:35:00,182.179901,184.520004,181.899993,184.311004,1151642.0
1660830000,0,2022-08-18 13:40:00,184.300094,184.831207,183.75,184.830001,1066559.0
1660830300,0,2022-08-18 13:45:00,184.839996,184.970001,183.880004,183.884994,1064374.0
1660830600,0,2022-08-18 13:50:00,183.898193,185.299896,183.759994,184.669998,956552.0
1660830900,0,2022-08-18 13:55:00,184.630004,185.199996,184.089996,184.414993,756231.0
1660831200,0,2022-08-18 14:00:00,184.399993,184.529693,183.460006,184.4673,795394.0
1660831500,0,2022-08-18 14:05:00,184.460006,185.039993,184.139999,184.695205,696821.0
1660831800,0,2022-08-18 14:10:00,184.710006,184.820007,184.020004,184.570007,594635.0
1660832100,0,2022-08-18 14:15:00,184.559997,185.179992,184.2238,185.134994,748972.0
1660832400,0,2022-08-18 14:20:00,185.158493,185.699905,185.059997,185.240097,854228.0
1660832700,0,2022-08-18 14:25:00,185.259994,185.259994,184.410598,184.600097,574811.0
1660833000,0,2022-08-18 14:30:00,184.600006,184.910003,184.059997,184.628005,659526.0
1660833300,0,2022-08-18 14:35:00,184.659896,185.070007,184.270004,185.009994,542942.0
1660833600,0,2022-08-18 14:40:00,185.020004,185.720001,184.899993,185.639999,789762.0
1660833900,0,2022-08-18 14:45:00,185.6501,186.539993,185.369995,186.444107,851863.0
1660834200,0,2022-08-18 14:50:00,186.460006,186.770004,186.220001,186.619903,652989.0
1660834500,0,2022-08-18 14:55:00,186.619903,187.329895,186.520004,187.089996,1032160.0
1660834800,0,2022-08-18 15:00:00,187.100006,187.61,186.449996,186.470001,984743.0
1660835100,0,2022-08-18 15:05:00,186.490005,186.829895,186.139999,186.794998,548104.0
1660835400,0,2022-08-18 15:10:00,186.805603,187.279998,186.690093,187.240005,571718.0
1660835700,0,2022-08-18 15:15:00,187.269897,187.800003,187.0,187.239898,680771.0
1660836000,0,2022-08-18 15:20:00,187.216293,188.220001,187.140106,188.149993,767852.0
1660836300,0,2022-08-18 15:25:00,188.149993,188.149993,187.75,187.990005,623901.0
1660836600,0,2022-08-18 15:30:00,188.0,188.199996,187.710006,188.009994,546845.0
1660836900,0,2022-08-18 15:35:00,188.029998,188.210006,187.759994,187.839996,358865.0
1660837200,0,2022-08-18 15:40:00,187.839996,188.130004,187.369995,187.720001,412007.0
1660837500,0,2022-08-18 15:45:00,187.720001,188.080001,187.520004,187.949996,339711.0
1660837800,0,2022-08-18 15:50:00,187.979995,188.369995,187.919998,188.229995,438240.0
1660838100,0,2022-08-18 15:55:00,188.220001,188.649902,187.950103,187.990097,629390.0
1660838400,0,2022-08-18 16:00:00,188.036895,188.5,187.869995,188.279998,420076.0
1660838700,0,2022-08-18 16:05:00,188.274993,188.5,188.020004,188.089996,423938.0
1660839000,0,2022-08-18 16:10:00,188.107406,188.339996,187.669998,187.75,393569.0
1660839300,0,2022-08-18 16:15:00,187.75,187.889999,187.559997,187.769897,328991.0
1660839600,0,2022-08-18 16:20:00,187.740997,187.799896,186.929992,186.959899,474358.0
1660839900,0,2022-08-18 16:25:00,186.929992,187.169998,186.86,187.130493,383341.0
1660840200,0,2022-08-18 16:30:00,187.119995,187.359893,186.820007,187.330001,372153.0
1660840500,0,2022-08-18 16:35:00,187.330001,187.419998,186.619995,186.889892,403553.0
1660840800,0,2022-08-18 16:40:00,186.849899,186.940002,186.131698,186.190002,454547.0
1660841100,0,2022-08-18 16:45:00,186.179992,187.129898,186.156005,186.805206,594074.0
1660841400,0,2022-08-18 16:50:00,186.800094,187.070007,186.729995,186.9458,425218.0
1660841700,0,2022-08-18 16:55:00,186.940002,187.039993,186.669998,186.819793,271143.0
1660842000,0,2022-08-18 17:00:00,186.789993,187.089996,186.270004,186.440093,498470.0
1660842300,0,2022-08-18 17:05:00,186.460006,187.5699,186.440002,187.523406,565847.0
1660842600,0,2022-08-18 17:10:00,187.529998,187.800003,187.25,187.350006,426754.0
1660842900,0,2022-08-18 17:15:00,187.350006,187.899993,187.210006,187.850006,345009.0
1660843200,0,2022-08-18 17:20:00,187.835006,188.020004,187.570007,187.849899,384652.0
1660843500,0,2022-08-18 17:25:00,187.86,188.080001,187.720001,187.949996,334871.0
1660843800,0,2022-08-18 17:30:00,187.970001,188.149993,187.800003,187.927993,224144.0
1660844100,0,2022-08-18 17:35:00,187.920104,188.300003,187.919998,188.282104,328109.0
1660844400,0,2022-08-18 17:40:00,188.289993,188.380004,188.089996,188.119995,224820.0
1660844700,0,2022-08-18 17:45:00,188.119995,188.270004,187.880004,188.050094,254572.0
1660845000,0,2022-08-18 17:50:00,188.029998,188.309997,188.009994,188.115005,247077.0
1660845300,0,2022-08-18 17:55:00,188.11,188.11,187.660003,187.809997,309872.0
1660845600,0,2022-08-18 18:00:00,187.779998,187.829895,187.470001,187.601898,319100.0
1660845900,0,2022-08-18 18:05:00,187.600006,187.830001,187.410003,187.799896,293392.0
1660846200,0,2022-08-18 18:10:00,187.789993,187.958999,187.440002,187.740005,289747.0
1660846500,0,2022-08-18 18:15:00,187.710494,187.979995,187.649993,187.729995,252375.0
1660846800,0,2022-08-18 18:20:00,187.720001,187.740005,187.479995,187.580001,248692.0
1660847100,0,2022-08-18 18:25:00,187.570098,187.609893,187.216796,187.419998,290588.0
1660847400,0,2022-08-18 18:30:00,187.411499,187.419998,187.076599,187.149902,263128.0
1660847700,0,2022-08-18 18:35:00,187.139999,187.190002,186.979995,187.080398,244225.0
1660848000,0,2022-08-18 18:40:00,187.074996,187.350006,186.949996,187.297698,313471.0
1660848300,0,2022-08-18 18:45:00,187.299896,187.36,186.970001,187.100006,221015.0
1660848600,0,2022-08-18 18:50:00,187.089996,187.600006,186.850006,187.570007,367233.0
1660848900,0,2022-08-18 18:55:00,187.574996,187.690002,187.410003,187.5,227166.0
1660849200,0,2022-08-18 19:00:00,187.470001,187.609893,187.1501,187.450103,243286.0
1660849500,0,2022-08-18 19:05:00,187.470001,187.770004,187.350097,187.489807,338400.0
1660849800,0,2022-08-18 19:10:00,187.490005,187.679,187.240005,187.600006,246272.0
1660850100,0,2022-08-18 19:15:00,187.61,188.020004,187.369995,187.927902,519562.0
1660850400,0,2022-08-18 19:20:00,187.910003,188.113494,187.619995,188.089904,411126.0
1660850700,0,2022-08-18 19:25:00,188.089996,188.179992,187.9001,188.029998,303653.0
1660851000,0,2022-08-18 19:30:00,188.059997,188.169998,187.740005,188.121795,372748.0
1660851300,0,2022-08-18 19:35:00,188.119995,188.169998,187.830093,187.839996,290948.0
1660851600,0,2022-08-18 19:40:00,187.830001,187.899993,187.559997,187.752197,391897.0
1660851900,0,2022-08-18 19:45:00,187.75,187.940002,187.639999,187.880004,438249.0
1660852200,0,2022-08-18 19:50:00,187.889999,187.910003,187.300003,187.580001,611956.0
1660852500,0,2022-08-18 19:55:00,187.589996,187.789993,187.5,187.729995,905976.0
1660915800,0,2022-08-19 13:30:00,184.059997,185.199996,183.309997,183.334701,2738719.0
1660916100,0,2022-08-19 13:35:00,183.410003,183.869995,182.910003,183.100906,1259980.0
1660916400,0,2022-08-19 13:40:00,183.085006,183.339996,182.020004,182.080001,1221089.0
1660916700,0,2022-08-19 13:45:00,182.080001,182.539993,181.75,181.889999,1001539.0
1660917000,0,2022-08-19 13:50:00,181.839996,182.199996,181.179992,181.338104,1166646.0
1660917300,0,2022-08-19 13:55:00,181.369995,181.585693,180.929992,181.050003,1050093.0
1660917600,0,2022-08-19 14:00:00,181.050003,181.570007,180.470001,181.270004,1017557.0
1660917900,0,2022-08-19 14:05:00,181.289993,181.75,180.720001,181.089996,798719.0
1660918200,0,2022-08-19 14:10:00,181.130004,181.410003,180.350006,180.434997,763906.0
1660918500,0,2022-08-19 14:15:00,180.429992,180.740005,180.220001,180.294998,860438.0
1660918800,0,2022-08-19 14:20:00,180.320007,180.789993,180.100006,180.280197,732916.0
1660919100,0,2022-08-19 14:25:00,180.300003,180.36,179.813796,180.240005,891019.0
1660919400,0,2022-08-19 14:30:00,180.220001,180.679901,179.509994,179.580001,930095.0
1660919700,0,2022-08-19 14:35:00,179.570007,179.910003,179.509201,179.800003,552609.0
1660920000,0,2022-08-19 14:40:00,179.785003,180.350006,179.643096,180.139999,528031.0
1660920300,0,2022-08-19 14:45:00,180.154998,180.544998,180.070007,180.309906,564126.0
1660920600,0,2022-08-19 14:50:00,180.270095,180.300003,179.229995,179.449996,758118.0
1660920900,0,2022-08-19 14:55:00,179.440002,179.619995,179.199996,179.259994,541084.0
1660921200,0,2022-08-19 15:00:00,179.243103,179.658996,179.169998,179.410003,463207.0
1660921500,0,2022-08-19 15:05:00,179.427597,179.679992,179.100006,179.197204,511863.0
1660921800,0,2022-08-19 15:10:00,179.169998,179.373199,179.020004,179.075393,489642.0
1660922100,0,2022-08-19 15:15:00,179.089904,179.470001,178.949996,179.429992,538434.0
1660922400,0,2022-08-19 15:20:00,179.440002,179.770004,179.36,179.769897,486041.0
1660922700,0,2022-08-19 15:25:00,179.740005,179.740005,179.080001,179.5652,423905.0
1660923000,0,2022-08-19 15:30:00,179.530105,179.679992,178.809997,178.970001,562179.0
1660923300,0,2022-08-19 15:35:00,178.964996,179.220001,178.809997,178.975006,567100.0
1660923600,0,2022-08-19 15:40:00,178.977294,179.449996,178.822006,179.11,470132.0
1660923900,0,2022-08-19 15:45:00,179.11,180.199996,179.089996,179.830001,691187.0
1660924200,0,2022-08-19 15:50:00,179.809997,179.970001,179.399993,179.399993,441343.0
1660924500,0,2022-08-19 15:55:00,179.469802,179.539993,179.224899,179.36,366840.0
1660924800,0,2022-08-19 16:00:00,179.36,179.449996,179.039993,179.176696,404196.0
1660925100,0,2022-08-19 16:05:00,179.220001,179.479995,178.940002,179.014999,360251.0
1660925400,0,2022-08-19 16:10:00,179.029998,179.570007,179.020004,179.479995,315387.0
1660925700,0,2022-08-19 16:15:00,179.479995,179.759994,179.479995,179.649993,302226.0
1660926000,0,2022-08-19 16:20:00,179.639999,179.830001,179.509994,179.574996,312265.0
1660926300,0,2022-08-19 16:25:00,179.559997,179.559997,179.113006,179.280105,258002.0
1660926600,0,2022-08-19 16:30:00,179.279998,179.380004,179.039993,179.371002,258309.0
1660926900,0,2022-08-19 16:35:00,179.389892,179.800003,179.312301,179.710006,332876.0
1660927200,0,2022-08-19 16:40:00,179.703903,179.740005,179.429992,179.679992,218389.0
1660927500,0,2022-08-19 16:45:00,179.684997,179.912094,179.309997,179.359802,331648.0
1660927800,0,2022-08-19 16:50:00,179.380004,179.460006,179.240005,179.339996,244231.0
1660928100,0,2022-08-19 16:55:00,179.354995,179.720001,179.335403,179.449996,242687.0
1660928400,0,2022-08-19 17:00:00,179.449996,179.839996,179.380004,179.679992,216750.0
1660928700,0,2022-08-19 17:05:00,179.699996,179.725006,179.100097,179.294998,289990.0
1660929000,0,2022-08-19 17:10:00,179.259002,179.279998,178.800003,178.904998,381768.0
1660929300,0,2022-08-19 17:15:00,178.889999,179.149993,178.800003,178.809997,485521.0
1660929600,0,2022-08-19 17:20:00,178.800003,178.804992,178.449996,178.514999,365058.0
1660929900,0,2022-08-19 17:25:00,178.5,178.580001,178.279998,178.365005,435240.0
1660930200,0,2022-08-19 17:30:00,178.369995,178.369995,177.699996,178.0,769963.0
1660930500,0,2022-08-19 17:35:00,178.005401,178.029907,177.779998,177.910003,277120.0
1660930800,0,2022-08-19 17:40:00,177.9039,178.300003,177.9039,178.189895,319180.0
1660931100,0,2022-08-19 17:45:00,178.149993,178.399993,178.132598,178.340103,247200.0
1660931400,0,2022-08-19 17:50:00,178.339996,178.709899,178.259994,178.699905,368746.0
1660931700,0,2022-08-19 17:55:00,178.684997,178.915405,178.550003,178.823196,389295.0
1660932000,0,2022-08-19 18:00:00,178.815002,179.020004,178.710006,178.814498,329010.0
1660932300,0,2022-08-19 18:05:00,178.839996,178.949996,178.660003,178.86,279768.0
1660932600,0,2022-08-19 18:10:00,178.850097,178.949996,178.380004,178.464996,409196.0
1660932900,0,2022-08-19 18:15:00,178.462295,178.709701,178.380004,178.5,237875.0
1660933200,0,2022-08-19 18:20:00,178.5,178.820007,178.449996,178.740005,291178.0
1660933500,0,2022-08-19 18:25:00,178.759994,178.899993,178.589996,178.795196,261223.0
1660933800,0,2022-08-19 18:30:00,178.800003,179.0,178.5,178.904998,331220.0
1660934100,0,2022-08-19 18:35:00,178.910003,179.0,178.600006,178.699996,231417.0
1660934400,0,2022-08-19 18:40:00,178.669998,178.960006,178.589996,178.960006,260934.0
1660934700,0,2022-08-19 18:45:00,178.944396,179.100006,178.809997,179.029998,291027.0
1660935000,0,2022-08-19 18:50:00,179.029998,179.159896,178.559997,178.639999,322252.0
1660935300,0,2022-08-19 18:55:00,178.639999,178.740005,178.369995,178.505004,258811.0
1660935600,0,2022-08-19 19:00:00,178.499893,178.644607,178.350006,178.36,334703.0
1660935900,0,2022-08-19 19:05:00,178.389999,178.516494,178.199996,178.309997,319165.0
1660936200,0,2022-08-19 19:10:00,178.309997,178.889999,178.303695,178.820098,427938.0
1660936500,0,2022-08-19 19:15:00,178.826507,179.059997,178.671005,178.835006,445407.0
1660936800,0,2022-08-19 19:20:00,178.830001,178.989898,178.587905,178.809997,357990.0
1660937100,0,2022-08-19 19:25:00,178.789993,179.179992,178.739807,179.065002,354296.0
1660937400,0,2022-08-19 19:30:00,179.11,179.429992,178.949996,179.130004,519308.0
1660937700,0,2022-08-19 19:35:00,179.119995,179.239898,178.919998,178.955001,688632.0
1660938000,0,2022-08-19 19:40:00,178.949996,179.080001,178.6501,178.919998,402760.0
1660938300,0,2022-08-19 19:45:00,178.919998,178.940002,178.529998,178.794998,477335.0
1660938600,0,2022-08-19 19:50:00,178.809997,179.139999,178.570007,178.699996,783208.0
1660938900,0,2022-08-19 19:55:00,178.710006,178.850006,178.440002,178.479995,1324899.0
1661175000,0,2022-08-22 13:30:00,174.899993,175.380004,173.710006,173.780105,2111780.0
1661175300,0,2022-08-22 13:35:00,173.770004,174.240005,172.840103,172.840103,1174323.0
1661175600,0,2022-08-22 13:40:00,172.869995,174.539993,172.514999,174.399993,1161528.0
1661175900,0,2022-08-22 13:45:00,174.449996,175.119995,173.820007,173.949996,971214.0
1661176200,0,2022-08-22 13:50:00,173.949996,175.179992,173.660003,175.139999,900563.0
1661176500,0,2022-08-22 13:55:00,175.145599,175.580001,174.229995,174.229995,709162.0
1661176800,0,2022-08-22 14:00:00,174.238296,174.238296,173.240005,173.780105,731506.0
1661177100,0,2022-08-22 14:05:00,173.824996,174.149993,173.0,173.635696,786666.0
1661177400,0,2022-08-22 14:10:00,173.639999,173.800003,172.509994,172.979995,820749.0
1661177700,0,2022-08-22 14:15:00,172.958496,173.300003,172.399993,172.820007,623553.0
1661178000,0,2022-08-22 14:20:00,172.820007,172.889999,172.320007,172.331695,543309.0
1661178300,0,2022-08-22 14:25:00,172.322204,173.070007,172.25,172.720001,580438.0
1661178600,0,2022-08-22 14:30:00,172.723907,172.960006,172.070007,172.182907,554942.0
1661178900,0,2022-08-22 14:35:00,172.173492,172.864303,172.173492,172.737594,544684.0
1661179200,0,2022-08-22 14:40:00,172.740005,173.380004,172.581207,172.592895,668509.0
1661179500,0,2022-08-22 14:45:00,172.595001,173.25,172.595001,172.86,386219.0
1661179800,0,2022-08-22 14:50:00,172.877197,172.877197,172.270004,172.350006,372536.0
1661180100,0,2022-08-22 14:55:00,172.341796,172.440002,171.779998,171.850006,570446.0
1661180400,0,2022-08-22 15:00:00,171.850006,172.160003,171.800003,172.059997,410897.0
1661180700,0,2022-08-22 15:05:00,172.059997,172.220001,171.75,171.770004,352990.0
1661181000,0,2022-08-22 15:10:00,171.774993,172.020004,171.509994,171.925003,481556.0
1661181300,0,2022-08-22 15:15:00,171.880004,172.269897,171.86,172.169998,330928.0
1661181600,0,2022-08-22 15:20:00,172.1725,172.4402,172.160003,172.259994,388113.0
1661181900,0,2022-08-22 15:25:00,172.240005,172.300003,171.86,171.899993,328402.0
1661182200,0,2022-08-22 15:30:00,171.910003,172.529998,171.690093,172.479995,458632.0
1661182500,0,2022-08-22 15:35:00,172.470001,172.529998,172.050003,172.139999,257335.0
1661182800,0,2022-08-22 15:40:00,172.139999,172.440002,171.979995,171.990005,279740.0
1661183100,0,2022-08-22 15:45:00,172.009994,172.283706,171.899993,172.169906,285484.0
1661183400,0,2022-08-22 15:50:00,172.179992,172.839996,172.149993,172.800003,402411.0
1661183700,0,2022-08-22 15:55:00,172.800003,173.130004,172.759994,173.022903,469457.0
1661184000,0,2022-08-22 16:00:00,173.050003,173.369995,172.820007,173.005004,477587.0
1661184300,0,2022-08-22 16:05:00,173.028106,173.079895,172.620605,172.675003,245831.0
1661184600,0,2022-08-22 16:10:00,172.690002,172.859893,172.410003,172.479995,293645.0
1661184900,0,2022-08-22 16:15:00,172.487503,172.789993,172.440002,172.679992,264286.0
1661185200,0,2022-08-22 16:20:00,172.669998,172.869995,172.509994,172.726501,275148.0
1661185500,0,2022-08-22 16:25:00,172.738296,172.809906,172.25,172.343002,354296.0
1661185800,0,2022-08-22 16:30:00,172.330001,172.440002,172.112197,172.139999,252260.0
1661186100,0,2022-08-22 16:35:00,172.141296,172.529998,172.126998,172.419998,279122.0
1661186400,0,2022-08-22 16:40:00,172.419998,172.437393,172.166702,172.220001,220188.0
1661186700,0,2022-08-22 16:45:00,172.220092,172.300003,172.101806,172.205001,260599.0
1661187000,0,2022-08-22 16:50:00,172.199996,172.309997,172.130004,172.179992,151077.0
1661187300,0,2022-08-22 16:55:00,172.179992,172.36,172.020004,172.281204,211564.0
1661187600,0,2022-08-22 17:00:00,172.279907,172.369995,171.669998,171.710006,365097.0
1661187900,0,2022-08-22 17:05:00,171.710006,171.800003,171.530105,171.699996,288277.0
1661188200,0,2022-08-22 17:10:00,171.699996,171.789993,171.520095,171.630004,293248.0
1661188500,0,2022-08-22 17:15:00,171.636993,171.659896,171.259994,171.467102,403500.0
1661188800,0,2022-08-22 17:20:00,171.460006,171.559997,171.199996,171.270004,313503.0
1661189100,0,2022-08-22 17:25:00,171.255004,171.279907,170.841705,170.958999,619262.0
1661189400,0,2022-08-22 17:30:00,170.960006,170.960006,170.710006,170.770004,353702.0
1661189700,0,2022-08-22 17:35:00,170.779998,171.059906,170.779998,170.820007,393606.0
1661190000,0,2022-08-22 17:40:00,170.824996,171.179992,170.809997,171.090103,245793.0
1661190300,0,2022-08-22 17:45:00,171.100006,171.279998,171.020004,171.145004,290002.0
1661190600,0,2022-08-22 17:50:00,171.139999,171.350006,171.089996,171.289993,245321.0
1661190900,0,2022-08-22 17:55:00,171.25,171.311096,170.919998,171.059997,326090.0
1661191200,0,2022-08-22 18:00:00,171.059997,171.11,170.675704,170.740005,299006.0
1661191500,0,2022-08-22 18:05:00,170.7341,171.089996,170.720001,170.990005,318055.0
1661191800,0,2022-08-22 18:10:00,171.0,171.199905,170.940002,171.145004,343184.0
1661192100,0,2022-08-22 18:15:00,171.145004,171.179992,170.809997,171.059997,293554.0
1661192400,0,2022-08-22 18:20:00,171.053894,171.139694,170.660003,170.710006,312192.0
1661192700,0,2022-08-22 18:25:00,170.690002,171.0,170.550094,170.630004,377034.0
1661193000,0,2022-08-22 18:30:00,170.630004,170.669006,170.410003,170.509994,477805.0
1661193300,0,2022-08-22 18:35:00,170.520004,170.639999,170.419998,170.460006,287271.0
1661193600,0,2022-08-22 18:40:00,170.460006,170.600006,170.335006,170.490493,327199.0
1661193900,0,2022-08-22 18:45:00,170.5,170.809997,170.449996,170.679992,371733.0
1661194200,0,2022-08-22 18:50:00,170.675003,170.909896,170.580001,170.740005,361562.0
1661194500,0,2022-08-22 18:55:00,170.740005,170.866394,170.5,170.850006,304203.0
1661194800,0,2022-08-22 19:00:00,170.86,171.080001,170.839996,170.960006,417723.0
1661195100,0,2022-08-22 19:05:00,170.940002,171.119995,170.850006,171.0,346700.0
1661195400,0,2022-08-22 19:10:00,170.994995,171.190002,170.729995,170.880004,545628.0
1661195700,0,2022-08-22 19:15:00,170.889999,171.050003,170.339996,170.345001,478529.0
1661196000,0,2022-08-22 19:20:00,170.354995,170.570007,170.300003,170.544998,485211.0
1661196300,0,2022-08-22 19:25:00,170.550003,170.714996,170.320007,170.339996,415082.0
1661196600,0,2022-08-22 19:30:00,170.36,170.443801,170.042404,170.130004,487998.0
1661196900,0,2022-08-22 19:35:00,170.134994,170.536804,170.1165,170.410003,535628.0
1661197200,0,2022-08-22 19:40:00,170.399993,170.419998,169.809997,169.809997,769508.0
1661197500,0,2022-08-22 19:45:00,169.820007,169.944702,169.660003,169.944702,788133.0
1661197800,0,2022-08-22 19:50:00,169.929992,170.690002,169.830001,170.384994,1060363.0
1661198100,0,2022-08-22 19:55:00,170.380004,170.679992,170.199996,170.36,1321891.0
1661261400,0,2022-08-23 13:30:00,169.884994,171.990005,169.699996,171.820007,2575733.0
1661261700,0,2022-08-23 13:35:00,172.0,172.600006,171.5,171.669692,1226134.0
1661262000,0,2022-08-23 13:40:00,172.0,172.11,170.25,170.336105,1218437.0
1661262300,0,2022-08-23 13:45:00,170.75,172.25,170.380004,171.940002,1092256.0
1661262600,0,2022-08-23 13:50:00,172.75,173.5,172.660003,173.080001,1263375.0
1661262900,0,2022-08-23 13:55:00,173.0,173.119995,172.570007,172.729995,745607.0
1661263200,0,2022-08-23 14:00:00,172.761703,173.300598,171.86,172.419998,943769.0
1661263500,0,2022-08-23 14:05:00,172.414993,173.880004,172.399993,173.869995,1092435.0
1661263800,0,2022-08-23 14:10:00,173.850006,174.399902,173.550003,174.220001,743899.0
1661264100,0,2022-08-23 14:15:00,174.25,174.649993,173.800003,173.979995,657693.0
1661264400,0,2022-08-23 14:20:00,173.960006,174.279998,173.429992,173.490005,563979.0
1661264700,0,2022-08-23 14:25:00,173.479995,173.604797,173.020004,173.145004,451032.0
1661265000,0,2022-08-23 14:30:00,173.160003,173.589996,172.869995,173.524993,487722.0
1661265300,0,2022-08-23 14:35:00,173.398605,173.398605,172.524002,172.559997,478589.0
1661265600,0,2022-08-23 14:40:00,172.5699,173.130004,172.36,172.970001,475840.0
1661265900,0,2022-08-23 14:45:00,172.960006,173.169998,172.350097,172.879898,437974.0
1661266200,0,2022-08-23 14:50:00,172.865005,173.419998,172.029998,172.130004,619024.0
1661266500,0,2022-08-23 14:55:00,172.123092,172.220001,171.740005,171.919998,591455.0
1661266800,0,2022-08-23 15:00:00,171.910003,172.240005,171.479995,171.86,624449.0
1661267100,0,2022-08-23 15:05:00,171.850006,172.5,171.580001,172.419998,541375.0
1661267400,0,2022-08-23 15:10:00,172.410003,172.823806,172.229995,172.679992,499477.0
1661267700,0,2022-08-23 15:15:00,172.684997,173.289993,172.61,173.149993,577422.0
1661268000,0,2022-08-23 15:20:00,173.149993,173.330001,172.950103,173.179992,464396.0
1661268300,0,2022-08-23 15:25:00,173.210006,173.25,172.669998,172.720001,380460.0
1661268600,0,2022-08-23 15:30:00,172.720001,173.039901,172.389999,172.559997,295234.0
1661268900,0,2022-08-23 15:35:00,172.581405,173.270004,172.559997,173.070007,321504.0
1661269200,0,2022-08-23 15:40:00,173.076705,173.116806,172.369995,172.638504,338808.0
1661269500,0,2022-08-23 15:45:00,172.639999,172.972198,172.490005,172.690002,279772.0
1661269800,0,2022-08-23 15:50:00,172.690002,173.037292,172.320007,172.556503,315375.0
1661270100,0,2022-08-23 15:55:00,172.539993,172.539993,172.169998,172.279998,264957.0
1661270400,0,2022-08-23 16:00:00,172.279998,172.419998,171.839996,172.130004,286429.0
1661270700,0,2022-08-23 16:05:00,172.139892,172.469894,171.919998,172.449996,225454.0
1661271000,0,2022-08-23 16:10:00,172.460006,172.468994,172.089996,172.294998,226240.0
1661271300,0,2022-08-23 16:15:00,172.309997,172.379806,171.639999,171.779998,309057.0
1661271600,0,2022-08-23 16:20:00,171.789993,171.940002,171.590301,171.729995,307154.0
1661271900,0,2022-08-23 16:25:00,171.779907,172.139999,171.669998,171.740005,278000.0
1661272200,0,2022-08-23 16:30:00,171.690002,172.249893,171.679992,172.249893,259104.0
1661272500,0,2022-08-23 16:35:00,172.220001,172.639999,172.149993,172.529998,355689.0
1661272800,0,2022-08-23 16:40:00,172.509994,172.619995,172.350006,172.529998,219354.0
1661273100,0,2022-08-23 16:45:00,172.529998,172.678894,172.240005,172.272003,255595.0
1661273400,0,2022-08-23 16:50:00,172.274993,172.658599,172.171096,172.589996,233580.0
1661273700,0,2022-08-23 16:55:00,172.585006,172.888107,172.460006,172.730102,281424.0
1661274000,0,2022-08-23 17:00:00,172.740005,172.899993,172.550003,172.75,213355.0
1661274300,0,2022-08-23 17:05:00,172.75,172.75,172.470001,172.549896,231709.0
1661274600,0,2022-08-23 17:10:00,172.529998,172.630004,171.950302,172.460006,369841.0
1661274900,0,2022-08-23 17:15:00,172.419998,172.649993,172.029998,172.050201,294380.0
1661275200,0,2022-08-23 17:20:00,172.033798,172.279998,171.990005,171.990005,247168.0
1661275500,0,2022-08-23 17:25:00,172.009994,172.75,172.008605,172.638107,298147.0
1661275800,0,2022-08-23 17:30:00,172.61,172.830001,172.520004,172.699996,299851.0
1661276100,0,2022-08-23 17:35:00,172.694198,172.694198,172.169998,172.235,206628.0
1661276400,0,2022-08-23 17:40:00,172.25,172.460006,172.190002,172.339996,189808.0
1661276700,0,2022-08-23 17:45:00,172.330001,172.429992,172.059997,172.199996,187450.0
1661277000,0,2022-08-23 17:50:00,172.190002,172.190002,171.679992,171.964996,343633.0
1661277300,0,2022-08-23 17:55:00,171.970001,172.330001,171.899993,172.235,290772.0
1661277600,0,2022-08-23 18:00:00,172.230499,172.230499,171.960006,172.190002,178020.0
1661277900,0,2022-08-23 18:05:00,172.190002,172.577102,172.119995,172.369995,269771.0
1661278200,0,2022-08-23 18:10:00,172.365005,172.539993,172.160003,172.419998,191900.0
1661278500,0,2022-08-23 18:15:00,172.429992,172.769897,172.320999,172.514694,321634.0
1661278800,0,2022-08-23 18:20:00,172.520095,173.080001,172.470001,173.020004,393543.0
1661279100,0,2022-08-23 18:25:00,173.029998,173.039993,172.729995,172.797805,199164.0
1661279400,0,2022-08-23 18:30:00,172.787902,172.869995,172.36,172.449996,306555.0
1661279700,0,2022-08-23 18:35:00,172.419998,172.690002,172.369995,172.630004,273670.0
1661280000,0,2022-08-23 18:40:00,172.61,172.990005,172.470001,172.880004,391509.0
1661280300,0,2022-08-23 18:45:00,172.880004,172.880004,172.229995,172.419998,446282.0
1661280600,0,2022-08-23 18:50:00,172.419998,172.470001,172.119995,172.299896,320216.0
1661280900,0,2022-08-23 18:55:00,172.279998,172.539993,172.190002,172.410095,246898.0
1661281200,0,2022-08-23 19:00:00,172.449996,172.688995,172.250106,172.570007,311690.0
1661281500,0,2022-08-23 19:05:00,172.570007,172.714996,172.36,172.699707,325907.0
1661281800,0,2022-08-23 19:10:00,172.690093,172.770004,172.395004,172.519897,329596.0
1661282100,0,2022-08-23 19:15:00,172.479995,172.850006,172.471893,172.820007,282391.0
1661282400,0,2022-08-23 19:20:00,172.820007,172.850006,172.490005,172.539993,425908.0
1661282700,0,2022-08-23 19:25:00,172.539993,172.580001,172.320007,172.386596,258296.0
1661283000,0,2022-08-23 19:30:00,172.389999,172.529998,172.199996,172.289993,327075.0
1661283300,0,2022-08-23 19:35:00,172.25,172.320007,171.949996,171.975006,305187.0
1661283600,0,2022-08-23 19:40:00,171.960006,172.369995,171.929992,172.179992,396794.0
1661283900,0,2022-08-23 19:45:00,172.179992,172.179992,171.6501,171.970001,485685.0
1661284200,0,2022-08-23 19:50:00,171.970001,171.970001,171.520004,171.899993,728800.0
1661284500,0,2022-08-23 19:55:00,171.889999,171.994995,171.75,171.820007,705134.0
1661347800,0,2022-08-24 13:30:00,170.119995,171.210006,170.0,170.0,1951796.0
1661348100,0,2022-08-24 13:35:00,170.0,171.199996,169.869995,170.889999,1009530.0
1661348400,0,2022-08-24 13:40:00,170.889999,171.087203,170.270004,170.574996,1129383.0
1661348700,0,2022-08-24 13:45:00,170.524993,170.587203,169.009994,169.090301,1169937.0
1661349000,0,2022-08-24 13:50:00,169.070007,170.299896,168.949996,169.820007,978251.0
1661349300,0,2022-08-24 13:55:00,169.820007,170.350006,169.429992,170.160003,800648.0
1661349600,0,2022-08-24 14:00:00,170.179992,170.789993,169.470001,169.580001,1084371.0
1661349900,0,2022-08-24 14:05:00,169.600006,169.698898,169.089996,169.434997,744681.0
1661350200,0,2022-08-24 14:10:00,169.399993,170.490005,169.389999,170.241806,788415.0
1661350500,0,2022-08-24 14:15:00,170.25,170.899993,170.100006,170.899993,932070.0
1661350800,0,2022-08-24 14:20:00,170.889602,171.181793,170.61,170.929992,671004.0
1661351100,0,2022-08-24 14:25:00,170.919906,171.589996,170.910003,171.179992,916416.0
1661351400,0,2022-08-24 14:30:00,171.190002,171.699996,170.940002,171.679992,638103.0
1661351700,0,2022-08-24 14:35:00,171.699996,172.0,171.093795,171.169998,847801.0
1661352000,0,2022-08-24 14:40:00,171.149993,171.285903,170.770004,170.940002,657741.0
1661352300,0,2022-08-24 14:45:00,170.919998,171.070007,170.600006,170.836807,575533.0
1661352600,0,2022-08-24 14:50:00,170.820007,171.449996,170.619995,171.366699,737191.0
1661352900,0,2022-08-24 14:55:00,171.339996,171.850006,171.100006,171.520095,697955.0
1661353200,0,2022-08-24 15:00:00,171.509994,171.869995,171.272003,171.380004,572953.0
1661353500,0,2022-08-24 15:05:00,171.380004,171.949996,171.350006,171.859893,686435.0
1661353800,0,2022-08-24 15:10:00,171.844604,172.949996,171.789993,172.910003,1166566.0
1661354100,0,2022-08-24 15:15:00,172.919998,173.740005,172.919998,173.119995,1156648.0
1661354400,0,2022-08-24 15:20:00,173.130004,173.440002,172.925003,173.227706,643828.0
1661354700,0,2022-08-24 15:25:00,173.229995,173.490005,173.199996,173.309997,518947.0
1661355000,0,2022-08-24 15:30:00,173.320007,173.469894,172.910003,173.080307,494366.0
1661355300,0,2022-08-24 15:35:00,173.070007,173.129898,172.779998,173.020004,373772.0
1661355600,0,2022-08-24 15:40:00,173.009994,173.660003,172.990005,173.649993,648863.0
1661355900,0,2022-08-24 15:45:00,173.649993,173.839996,173.330001,173.619995,579523.0
1661356200,0,2022-08-24 15:50:00,173.619995,174.0,173.505599,173.865005,551560.0
1661356500,0,2022-08-24 15:55:00,173.919998,173.999893,173.36,173.490005,591304.0
1661356800,0,2022-08-24 16:00:00,173.5,173.949996,173.410003,173.9001,361304.0
1661357100,0,2022-08-24 16:05:00,173.899993,174.059997,173.649993,173.809997,468066.0
1661357400,0,2022-08-24 16:10:00,173.800003,173.889999,173.570999,173.699996,332928.0
1661357700,0,2022-08-24 16:15:00,173.710006,173.800003,173.449996,173.580001,390601.0
1661358000,0,2022-08-24 16:20:00,173.559997,173.660003,173.369995,173.509994,235179.0
1661358300,0,2022-08-24 16:25:00,173.500106,173.619995,173.340103,173.451797,252929.0
1661358600,0,2022-08-24 16:30:00,173.449996,173.839996,173.279998,173.699996,368170.0
1661358900,0,2022-08-24 16:35:00,173.710006,173.710006,173.11,173.220001,335205.0
1661359200,0,2022-08-24 16:40:00,173.219894,173.350006,172.720001,172.929992,436465.0
1661359500,0,2022-08-24 16:45:00,172.884994,173.040802,172.639999,172.744995,342667.0
1661359800,0,2022-08-24 16:50:00,172.740005,172.770004,172.470001,172.639892,324163.0
1661360100,0,2022-08-24 16:55:00,172.643997,172.768997,172.470001,172.589996,273348.0
1661360400,0,2022-08-24 17:00:00,172.570007,172.679992,172.36,172.410003,269757.0
1661360700,0,2022-08-24 17:05:00,172.439407,172.800003,172.375595,172.770004,287694.0
1661361000,0,2022-08-24 17:10:00,172.779998,172.800003,172.449996,172.539993,264799.0
1661361300,0,2022-08-24 17:15:00,172.524993,172.699996,172.440002,172.440002,158362.0
1661361600,0,2022-08-24 17:20:00,172.449996,172.5,171.940002,171.981201,365437.0
1661361900,0,2022-08-24 17:25:00,171.990005,172.0,171.410003,171.538894,524151.0
1661362200,0,2022-08-24 17:30:00,171.509994,171.529907,171.179992,171.399993,493537.0
1661362500,0,2022-08-24 17:35:00,171.399993,171.529998,171.300003,171.479995,222901.0
1661362800,0,2022-08-24 17:40:00,171.470001,171.75,171.399993,171.75,294076.0
1661363100,0,2022-08-24 17:45:00,171.723205,171.949996,171.610107,171.809997,404746.0
1661363400,0,2022-08-24 17:50:00,171.789993,172.080001,171.630004,171.630004,410627.0
1661363700,0,2022-08-24 17:55:00,171.625,171.899993,171.550003,171.880004,255582.0
1661364000,0,2022-08-24 18:00:00,171.860107,172.179992,171.740005,172.044998,379655.0
1661364300,0,2022-08-24 18:05:00,172.029998,172.335006,171.889999,172.309997,441243.0
1661364600,0,2022-08-24 18:10:00,172.309997,172.419998,172.009994,172.039993,310172.0
1661364900,0,2022-08-24 18:15:00,172.050003,172.119995,171.830001,171.919998,323327.0
1661365200,0,2022-08-24 18:20:00,171.910003,171.940002,171.700103,171.918502,310433.0
1661365500,0,2022-08-24 18:25:00,171.939895,172.229995,171.830001,172.070098,409205.0
1661365800,0,2022-08-24 18:30:00,172.085006,172.169998,171.619995,171.669998,387504.0
1661366100,0,2022-08-24 18:35:00,171.649993,171.86,171.510101,171.845001,375853.0
1661366400,0,2022-08-24 18:40:00,171.840103,172.020004,171.639999,171.675994,301873.0
1661366700,0,2022-08-24 18:45:00,171.679992,171.869995,171.470001,171.865005,315022.0
1661367000,0,2022-08-24 18:50:00,171.865005,172.189895,171.679992,172.189895,384072.0
1661367300,0,2022-08-24 18:55:00,172.169998,172.229995,171.86,172.000106,324159.0
1661367600,0,2022-08-24 19:00:00,172.019897,172.029998,171.779998,171.974594,287229.0
1661367900,0,2022-08-24 19:05:00,171.966293,172.399993,171.966293,172.309097,456160.0
1661368200,0,2022-08-24 19:10:00,172.300003,172.690002,172.130004,172.660003,526010.0
1661368500,0,2022-08-24 19:15:00,172.675003,172.850006,172.5,172.830001,519654.0
1661368800,0,2022-08-24 19:20:00,172.830001,172.889999,172.649993,172.75,490660.0
1661369100,0,2022-08-24 19:25:00,172.75,172.75,172.449996,172.539993,364794.0
1661369400,0,2022-08-24 19:30:00,172.539993,172.919998,172.494995,172.809997,516775.0
1661369700,0,2022-08-24 19:35:00,172.820007,173.240005,172.770004,173.130004,643815.0
1661370000,0,2022-08-24 19:40:00,173.120101,173.479995,172.880004,173.395004,831363.0
1661370300,0,2022-08-24 19:45:00,173.380004,173.389999,172.720001,172.729995,687849.0
1661370600,0,2022-08-24 19:50:00,172.759994,173.100006,172.5401,172.910003,926468.0
1661370900,0,2022-08-24 19:55:00,172.889999,173.0,171.979995,172.020004,1572385.0
1661434200,0,2022-08-25 13:30:00,170.365005,171.162597,168.330001,169.919998,5896117.0
1661434500,0,2022-08-25 13:35:00,170.326004,172.050003,169.679992,171.740005,8916660.0
1661434800,0,2022-08-25 13:40:00,171.722793,171.869995,170.754898,171.274993,1753028.0
1661435100,0,2022-08-25 13:45:00,171.125,172.119506,170.583099,170.729904,1734459.0
1661435400,0,2022-08-25 13:50:00,171.0,171.210006,170.11,170.789993,1520131.0
1661435700,0,2022-08-25 13:55:00,171.0,172.520004,171.0,172.080001,1727835.0
1661436000,0,2022-08-25 14:00:00,172.089996,172.749404,171.570007,172.322204,1535300.0
1661436300,0,2022-08-25 14:05:00,172.929992,174.330001,172.559997,174.309997,2173166.0
1661436600,0,2022-08-25 14:10:00,174.3134,174.943206,174.080001,174.270004,2386509.0
1661436900,0,2022-08-25 14:15:00,174.339996,174.929992,173.9319,174.169998,1206178.0
1661437200,0,2022-08-25 14:20:00,174.179992,176.830093,173.960006,176.738204,2155575.0
1661437500,0,2022-08-25 14:25:00,176.735,177.300003,176.130004,176.929992,1758331.0
1661437800,0,2022-08-25 14:30:00,176.934295,178.375,176.869995,177.901,2132195.0
1661438100,0,2022-08-25 14:35:00,177.919998,177.949996,177.050003,177.485,1300267.0
1661438400,0,2022-08-25 14:40:00,177.470001,178.100006,177.430801,177.809997,982473.0
1661438700,0,2022-08-25 14:45:00,177.669906,178.199996,177.309997,178.199996,1336309.0
1661439000,0,2022-08-25 14:50:00,178.125,178.199996,176.809997,176.889999,1208989.0
1661439300,0,2022-08-25 14:55:00,176.8815,177.0,176.440002,176.61,1011055.0
1661439600,0,2022-08-25 15:00:00,176.619995,176.660003,176.050003,176.100006,1025976.0
1661439900,0,2022-08-25 15:05:00,176.094299,176.339996,175.679992,175.770004,977582.0
1661440200,0,2022-08-25 15:10:00,175.764999,176.299896,175.580001,175.839996,976958.0
1661440500,0,2022-08-25 15:15:00,175.850006,176.340393,175.320007,176.199905,1106818.0
1661440800,0,2022-08-25 15:20:00,176.190002,176.706695,175.410003,175.425003,1176675.0
1661441100,0,2022-08-25 15:25:00,175.419998,176.539993,175.259994,176.399993,941586.0
1661441400,0,2022-08-25 15:30:00,176.399993,176.660003,176.099197,176.289993,801444.0
1661441700,0,2022-08-25 15:35:00,176.289993,177.830001,176.289993,177.770004,1319838.0
1661442000,0,2022-08-25 15:40:00,177.75,178.160003,177.529998,177.845001,972602.0
1661442300,0,2022-08-25 15:45:00,177.850006,178.011596,177.039993,177.309997,737039.0
1661442600,0,2022-08-25 15:50:00,177.2901,177.309997,176.399993,176.670104,751912.0
1661442900,0,2022-08-25 15:55:00,176.640304,176.729995,176.151992,176.639205,656432.0
1661443200,0,2022-08-25 16:00:00,176.619995,176.800003,176.080001,176.461898,505718.0
1661443500,0,2022-08-25 16:05:00,176.479995,176.869995,175.839996,175.893798,696081.0
1661443800,0,2022-08-25 16:10:00,175.850097,176.070007,175.220001,175.433303,781311.0
1661444100,0,2022-08-25 16:15:00,175.429992,175.889999,175.210006,175.629302,659793.0
1661444400,0,2022-08-25 16:20:00,175.605102,175.872406,175.479995,175.75,468670.0
1661444700,0,2022-08-25 16:25:00,175.789993,176.350006,175.720001,175.953002,648143.0
1661445000,0,2022-08-25 16:30:00,175.953292,176.490005,175.619995,176.140594,836622.0
1661445300,0,2022-08-25 16:35:00,176.160003,176.570007,176.020004,176.369903,619143.0
1661445600,0,2022-08-25 16:40:00,176.339996,176.529998,175.889999,176.5,573975.0
1661445900,0,2022-08-25 16:45:00,176.490005,176.490005,175.820098,176.169998,549439.0
1661446200,0,2022-08-25 16:50:00,176.167999,177.139999,176.149993,177.029998,837956.0
1661446500,0,2022-08-25 16:55:00,177.023696,177.369995,176.75,177.25,576205.0
1661446800,0,2022-08-25 17:00:00,177.220001,177.302307,176.820007,177.045303,498099.0
1661447100,0,2022-08-25 17:05:00,177.050003,177.399993,176.699996,176.945007,502744.0
1661447400,0,2022-08-25 17:10:00,176.945007,177.25,176.630004,177.160003,397448.0
1661447700,0,2022-08-25 17:15:00,177.149993,177.330001,177.061904,177.229995,397775.0
1661448000,0,2022-08-25 17:20:00,177.240005,177.567596,177.031906,177.453506,470754.0
1661448300,0,2022-08-25 17:25:00,177.449996,177.520004,177.149993,177.330001,501461.0
1661448600,0,2022-08-25 17:30:00,177.309997,178.309997,177.309997,178.190002,919934.0
1661448900,0,2022-08-25 17:35:00,178.1483,178.350006,177.979995,178.139999,672277.0
1661449200,0,2022-08-25 17:40:00,178.149993,178.490005,178.115005,178.311096,524328.0
1661449500,0,2022-08-25 17:45:00,178.311203,178.619995,178.156005,178.229995,542916.0
1661449800,0,2022-08-25 17:50:00,178.225799,178.229995,177.720001,177.845001,478167.0
1661450100,0,2022-08-25 17:55:00,177.8441,177.880004,177.580001,177.710006,381158.0
1661450400,0,2022-08-25 18:00:00,177.729995,177.75,177.149993,177.169998,398327.0
1661450700,0,2022-08-25 18:05:00,177.160003,177.350006,177.054992,177.335296,481940.0
1661451000,0,2022-08-25 18:10:00,177.335006,177.559997,177.119995,177.300003,394614.0
1661451300,0,2022-08-25 18:15:00,177.2901,177.305206,176.881896,177.080001,450495.0
1661451600,0,2022-08-25 18:20:00,177.073806,177.080093,176.580001,176.800003,492523.0
1661451900,0,2022-08-25 18:25:00,176.804992,176.990005,176.5,176.981903,518577.0
1661452200,0,2022-08-25 18:30:00,176.994995,177.070007,176.779998,176.979995,411884.0
1661452500,0,2022-08-25 18:35:00,176.979995,177.055496,176.75,176.982192,275920.0
1661452800,0,2022-08-25 18:40:00,176.994995,177.080001,176.509994,176.658996,413651.0
1661453100,0,2022-08-25 18:45:00,176.659896,176.839996,176.600006,176.690002,281105.0
1661453400,0,2022-08-25 18:50:00,176.682006,176.979995,176.309997,176.884994,576261.0
1661453700,0,2022-08-25 18:55:00,177.154205,177.329895,177.009994,177.306594,558564.0
1661454000,0,2022-08-25 19:00:00,177.2984,177.309997,177.130004,177.229995,273370.0
1661454300,0,2022-08-25 19:05:00,177.199996,177.3199,176.929992,176.979995,436931.0
1661454600,0,2022-08-25 19:10:00,177.024993,177.225006,176.809997,177.210006,423415.0
1661454900,0,2022-08-25 19:15:00,177.210006,177.520004,177.089996,177.5,589791.0
1661455200,0,2022-08-25 19:20:00,177.479995,177.520004,177.009994,177.190093,457730.0
1661455500,0,2022-08-25 19:25:00,177.190093,177.350006,177.100006,177.279998,403683.0
1661455800,0,2022-08-25 19:30:00,177.287902,177.309997,176.830001,177.020004,587911.0
1661456100,0,2022-08-25 19:35:00,177.020004,177.490005,177.0,177.479995,533623.0
1661456400,0,2022-08-25 19:40:00,177.460006,178.387893,177.450103,178.200103,1228912.0
1661456700,0,2022-08-25 19:45:00,178.210006,178.75,178.149993,178.255004,1145370.0
1661457000,0,2022-08-25 19:50:00,178.270004,178.690002,178.047195,178.570007,1210327.0
1661457300,0,2022-08-25 19:55:00,178.550003,179.470001,178.529998,179.1501,2112976.0
1661520600,0,2022-08-26 13:30:00,178.570007,179.130004,178.229995,178.690002,2470662.0
1661520900,0,2022-08-26 13:35:00,178.0,178.020004,176.199996,176.884994,1492785.0
1661521200,0,2022-08-26 13:40:00,177.0,177.649993,176.25,176.289993,1095523.0
1661521500,0,2022-08-26 13:45:00,176.0,176.029998,175.25,175.274993,1521984.0
1661521800,0,2022-08-26 13:50:00,175.25,176.259994,175.070007,176.070007,1362449.0
1661522100,0,2022-08-26 13:55:00,176.125,177.379898,176.104995,176.994995,1235215.0
1661522400,0,2022-08-26 14:00:00,176.949996,177.104995,174.100006,174.199996,1929217.0
1661522700,0,2022-08-26 14:05:00,174.200302,178.669998,173.809997,178.634994,1979397.0
1661523000,0,2022-08-26 14:10:00,178.649993,179.240005,176.839004,177.119995,1572359.0
1661523300,0,2022-08-26 14:15:00,177.11,177.5,176.190002,176.815002,1023683.0
1661523600,0,2022-08-26 14:20:00,176.869995,176.919998,174.199996,174.541397,1154932.0
1661523900,0,2022-08-26 14:25:00,174.520004,174.919998,173.399993,173.789993,1616688.0
1661524200,0,2022-08-26 14:30:00,173.759994,173.779998,171.869995,172.009994,1887238.0
1661524500,0,2022-08-26 14:35:00,171.970001,172.160003,170.759994,170.910003,1493941.0
1661524800,0,2022-08-26 14:40:00,170.889999,171.550003,170.429992,170.759994,1499583.0
1661525100,0,2022-08-26 14:45:00,170.770004,171.479995,170.370101,171.36,1249007.0
1661525400,0,2022-08-26 14:50:00,171.369995,171.380004,170.380004,170.929992,1140702.0
1661525700,0,2022-08-26 14:55:00,170.919998,171.0,170.119995,170.630004,1297232.0
1661526000,0,2022-08-26 15:00:00,170.570007,170.699996,169.520004,169.520004,1603657.0
1661526300,0,2022-08-26 15:05:00,169.529907,170.199996,169.25,169.419998,983386.0
1661526600,0,2022-08-26 15:10:00,169.440002,169.880004,169.089996,169.585006,834124.0
1661526900,0,2022-08-26 15:15:00,169.561706,169.690002,168.820007,168.86,989030.0
1661527200,0,2022-08-26 15:20:00,168.86,169.485,168.36,169.428207,1015547.0
1661527500,0,2022-08-26 15:25:00,169.419998,169.61,169.0,169.142807,817058.0
1661527800,0,2022-08-26 15:30:00,169.149993,169.330001,168.649993,169.070007,894677.0
1661528100,0,2022-08-26 15:35:00,169.089996,169.220001,168.5,168.641494,687299.0
1661528400,0,2022-08-26 15:40:00,168.619995,168.839996,168.25,168.439895,728814.0
1661528700,0,2022-08-26 15:45:00,168.429992,169.059997,168.309997,168.720001,821515.0
1661529000,0,2022-08-26 15:50:00,168.720001,169.149993,168.199996,168.705001,1016383.0
1661529300,0,2022-08-26 15:55:00,168.740005,168.779998,167.919998,168.171997,1019699.0
1661529600,0,2022-08-26 16:00:00,168.160003,168.190002,167.589996,167.679992,734910.0
1661529900,0,2022-08-26 16:05:00,167.690002,167.949996,167.389999,167.699996,697054.0
1661530200,0,2022-08-26 16:10:00,167.630004,167.899993,167.279998,167.820007,589064.0
1661530500,0,2022-08-26 16:15:00,167.820007,167.820007,166.919998,166.979995,771334.0
1661530800,0,2022-08-26 16:20:00,167.029998,167.050003,166.080001,166.490005,998479.0
1661531100,0,2022-08-26 16:25:00,166.509994,166.740005,166.11,166.563705,709998.0
1661531400,0,2022-08-26 16:30:00,166.550003,166.669998,166.039993,166.25,710376.0
1661531700,0,2022-08-26 16:35:00,166.229995,166.570007,166.050003,166.479995,510960.0
1661532000,0,2022-08-26 16:40:00,166.490005,166.934295,166.300003,166.4738,660595.0
1661532300,0,2022-08-26 16:45:00,166.449996,166.880004,166.309997,166.820098,741247.0
1661532600,0,2022-08-26 16:50:00,166.820098,166.833099,166.240005,166.310501,621334.0
1661532900,0,2022-08-26 16:55:00,166.320007,166.789993,166.169998,166.712295,489708.0
1661533200,0,2022-08-26 17:00:00,166.690002,166.830001,166.399993,166.520095,484052.0
1661533500,0,2022-08-26 17:05:00,166.533401,166.970001,166.470001,166.660003,504784.0
1661533800,0,2022-08-26 17:10:00,166.669998,166.729995,166.039993,166.207595,621818.0
1661534100,0,2022-08-26 17:15:00,166.207595,166.380004,166.009994,166.009994,483317.0
1661534400,0,2022-08-26 17:20:00,166.009994,166.190002,165.86,166.160003,555719.0
1661534700,0,2022-08-26 17:25:00,166.139999,166.350006,165.711807,165.711807,589364.0
1661535000,0,2022-08-26 17:30:00,165.720001,165.779998,165.270004,165.365005,677434.0
1661535300,0,2022-08-26 17:35:00,165.36,165.589996,165.190002,165.270004,479769.0
1661535600,0,2022-08-26 17:40:00,165.270004,165.36,164.970001,165.229904,766527.0
1661535900,0,2022-08-26 17:45:00,165.229995,165.380004,165.080001,165.309997,449179.0
1661536200,0,2022-08-26 17:50:00,165.310806,165.310806,164.86,165.199996,569030.0
1661536500,0,2022-08-26 17:55:00,165.195007,165.389694,165.11,165.220001,578815.0
1661536800,0,2022-08-26 18:00:00,165.220001,165.490005,165.020004,165.039993,458113.0
1661537100,0,2022-08-26 18:05:00,165.039993,165.270004,164.809997,164.899993,479028.0
1661537400,0,2022-08-26 18:10:00,164.899993,164.910003,164.570007,164.645004,516999.0
1661537700,0,2022-08-26 18:15:00,164.649993,164.690002,164.020004,164.36,743261.0
1661538000,0,2022-08-26 18:20:00,164.369995,164.759994,164.36,164.414993,584897.0
1661538300,0,2022-08-26 18:25:00,164.412002,164.820007,164.179992,164.604995,656306.0
1661538600,0,2022-08-26 18:30:00,164.61,165.089996,164.5,164.960006,669838.0
1661538900,0,2022-08-26 18:35:00,164.960006,165.084793,164.550003,164.830093,689152.0
1661539200,0,2022-08-26 18:40:00,164.830001,164.910003,164.603393,164.659896,422501.0
1661539500,0,2022-08-26 18:45:00,164.679992,164.960006,164.529998,164.815002,516009.0
1661539800,0,2022-08-26 18:50:00,164.809997,164.869995,164.509994,164.529998,449490.0
1661540100,0,2022-08-26 18:55:00,164.527694,164.779998,164.399993,164.691101,516149.0
1661540400,0,2022-08-26 19:00:00,164.690002,165.309997,164.675292,165.005004,888023.0
1661540700,0,2022-08-26 19:05:00,165.0,165.200698,164.559997,164.628295,666285.0
1661541000,0,2022-08-26 19:10:00,164.619995,164.690002,164.324707,164.369995,593857.0
1661541300,0,2022-08-26 19:15:00,164.369995,165.035003,164.36,164.800003,731681.0
1661541600,0,2022-08-26 19:20:00,164.789993,164.899993,164.199996,164.380004,671511.0
1661541900,0,2022-08-26 19:25:00,164.369094,164.429992,164.139999,164.309997,612635.0
1661542200,0,2022-08-26 19:30:00,164.309997,164.429992,163.929992,163.951995,772017.0
1661542500,0,2022-08-26 19:35:00,163.949996,164.029998,163.510192,163.559997,863219.0
1661542800,0,2022-08-26 19:40:00,163.570007,163.699996,162.814804,162.910003,1179506.0
1661543100,0,2022-08-26 19:45:00,162.919998,163.285003,162.800003,163.270004,1198354.0
1661543400,0,2022-08-26 19:50:00,163.25,163.713394,163.020004,163.119995,1507675.0
1661543700,0,2022-08-26 19:55:00,163.139999,163.297607,162.369995,162.514999,2512611.0
1661779800,0,2022-08-29 13:30:00,161.5,162.600006,161.300003,162.369995,2936035.0
1661780100,0,2022-08-29 13:35:00,162.0625,162.509994,161.970001,162.039993,1579560.0
1661780400,0,2022-08-29 13:40:00,162.0,163.199996,161.970001,162.039993,1347232.0
1661780700,0,2022-08-29 13:45:00,162.0,162.455307,161.690002,161.911499,1150000.0
1661781000,0,2022-08-29 13:50:00,162.179992,162.929992,161.300003,161.735198,1333577.0
1661781300,0,2022-08-29 13:55:00,161.75,162.720001,161.25,161.330001,1048153.0
1661781600,0,2022-08-29 14:00:00,161.320007,161.490005,160.289993,160.61,1056917.0
1661781900,0,2022-08-29 14:05:00,160.61,160.789993,160.0,160.350006,1070606.0
1661782200,0,2022-08-29 14:10:00,160.380004,161.169998,159.669998,159.949996,1140816.0
1661782500,0,2022-08-29 14:15:00,159.929992,161.729995,159.899993,161.222503,1028714.0
1661782800,0,2022-08-29 14:20:00,161.25,161.600006,161.050003,161.161697,660912.0
1661783100,0,2022-08-29 14:25:00,161.199996,161.5,160.410003,160.462005,547150.0
1661783400,0,2022-08-29 14:30:00,160.455001,160.899993,159.36,159.488693,887948.0
1661783700,0,2022-08-29 14:35:00,159.529998,159.755004,159.259994,159.521896,908481.0
1661784000,0,2022-08-29 14:40:00,159.509994,159.910003,159.300003,159.828598,691921.0
1661784300,0,2022-08-29 14:45:00,159.830505,159.949996,159.350006,159.529998,490326.0
1661784600,0,2022-08-29 14:50:00,159.550003,159.8152,158.559997,158.619995,760768.0
1661784900,0,2022-08-29 14:55:00,158.61,158.809906,158.429992,158.550003,564572.0
1661785200,0,2022-08-29 15:00:00,158.509994,159.190002,158.449996,159.0746,640072.0
1661785500,0,2022-08-29 15:05:00,159.050003,159.149902,158.169998,158.497604,679661.0
1661785800,0,2022-08-29 15:10:00,158.5,158.529998,157.839996,158.425598,858549.0
1661786100,0,2022-08-29 15:15:00,158.429992,158.820007,158.195007,158.352798,444789.0
1661786400,0,2022-08-29 15:20:00,158.380004,159.074707,158.25,158.850006,569178.0
1661786700,0,2022-08-29 15:25:00,158.863998,159.089996,158.413497,158.714996,468685.0
1661787000,0,2022-08-29 15:30:00,158.710006,159.465103,158.029998,159.160003,645433.0
1661787300,0,2022-08-29 15:35:00,159.149993,159.558502,158.710006,158.717697,604916.0
1661787600,0,2022-08-29 15:40:00,158.699996,158.75,157.899993,157.899993,604525.0
1661787900,0,2022-08-29 15:45:00,157.920104,158.279998,157.669998,158.220001,733458.0
1661788200,0,2022-08-29 15:50:00,158.210006,158.479995,158.020004,158.373306,390763.0
1661788500,0,2022-08-29 15:55:00,158.36,158.679992,158.279998,158.429992,386820.0
1661788800,0,2022-08-29 16:00:00,158.419998,158.970001,158.179992,158.839996,533478.0
1661789100,0,2022-08-29 16:05:00,158.830001,159.009994,158.600006,158.916305,630061.0
1661789400,0,2022-08-29 16:10:00,158.935699,159.300003,158.830001,159.100006,440251.0
1661789700,0,2022-08-29 16:15:00,159.100006,159.460006,158.960006,158.979995,403713.0
1661790000,0,2022-08-29 16:20:00,158.979995,159.050003,158.509994,158.589996,316573.0
1661790300,0,2022-08-29 16:25:00,158.589996,158.729995,158.350006,158.490005,300158.0
1661790600,0,2022-08-29 16:30:00,158.5,158.509994,157.820007,157.820007,442552.0
1661790900,0,2022-08-29 16:35:00,157.820007,158.119995,157.699996,158.070007,396662.0
1661791200,0,2022-08-29 16:40:00,158.079895,158.350006,158.020004,158.289993,308550.0
1661791500,0,2022-08-29 16:45:00,158.309997,158.990005,158.160003,158.910003,387319.0
1661791800,0,2022-08-29 16:50:00,158.869995,159.399993,158.820007,159.36,410976.0
1661792100,0,2022-08-29 16:55:00,159.36,159.380004,158.820007,158.889892,409788.0
1661792400,0,2022-08-29 17:00:00,158.889999,159.639999,158.889999,159.330001,518463.0
1661792700,0,2022-08-29 17:05:00,159.330001,159.86,159.326004,159.619995,384142.0
1661793000,0,2022-08-29 17:10:00,159.639999,159.740005,159.170104,159.520004,281349.0
1661793300,0,2022-08-29 17:15:00,159.429992,159.479904,158.740005,158.889999,377978.0
1661793600,0,2022-08-29 17:20:00,158.886001,159.029998,158.620101,158.699996,293221.0
1661793900,0,2022-08-29 17:25:00,158.720001,159.300003,158.669998,159.296295,298148.0
1661794200,0,2022-08-29 17:30:00,159.272201,159.789993,159.199996,159.669998,321399.0
1661794500,0,2022-08-29 17:35:00,159.550003,159.770004,159.380004,159.460006,338939.0
1661794800,0,2022-08-29 17:40:00,159.460006,160.25,159.350006,160.199996,604500.0
1661795100,0,2022-08-29 17:45:00,160.169998,160.410003,159.809997,159.830001,530187.0
1661795400,0,2022-08-29 17:50:00,159.809997,160.240005,159.75,160.130004,354364.0
1661795700,0,2022-08-29 17:55:00,160.119995,160.25,159.934204,159.979995,312899.0
1661796000,0,2022-08-29 18:00:00,159.975006,160.189895,159.669998,159.699996,347895.0
1661796300,0,2022-08-29 18:05:00,159.710006,159.909896,159.380004,159.380004,315200.0
1661796600,0,2022-08-29 18:10:00,159.380004,159.559997,159.146194,159.179992,348612.0
1661796900,0,2022-08-29 18:15:00,159.199996,159.229995,158.770004,158.800003,367490.0
1661797200,0,2022-08-29 18:20:00,158.830001,158.939895,158.649993,158.939895,310816.0
1661797500,0,2022-08-29 18:25:00,158.919998,159.25,158.899993,158.940002,358177.0
1661797800,0,2022-08-29 18:30:00,158.959899,159.25,158.800003,159.229995,245384.0
1661798100,0,2022-08-29 18:35:00,159.235992,159.387496,159.080001,159.160003,284915.0
1661798400,0,2022-08-29 18:40:00,159.169601,159.259994,158.940002,159.070098,295023.0
1661798700,0,2022-08-29 18:45:00,158.964996,159.143707,158.800003,158.919998,366671.0
1661799000,0,2022-08-29 18:50:00,158.910003,158.949996,158.649993,158.850006,353021.0
1661799300,0,2022-08-29 18:55:00,158.835006,159.029907,158.429992,159.004104,498202.0
1661799600,0,2022-08-29 19:00:00,159.0,159.679992,158.970001,159.445602,593711.0
1661799900,0,2022-08-29 19:05:00,159.429992,159.440002,158.949996,159.311294,435665.0
1661800200,0,2022-08-29 19:10:00,159.330001,159.75,159.240005,159.699996,517586.0
1661800500,0,2022-08-29 19:15:00,159.690002,159.889999,159.479995,159.550003,452622.0
1661800800,0,2022-08-29 19:20:00,159.429092,159.449996,159.119995,159.339996,357313.0
1661801100,0,2022-08-29 19:25:00,159.289993,159.289993,158.779998,158.869995,539661.0
1661801400,0,2022-08-29 19:30:00,158.869995,159.0,158.589996,158.850006,546853.0
1661801700,0,2022-08-29 19:35:00,158.86,159.309997,158.75,159.189895,538456.0
1661802000,0,2022-08-29 19:40:00,159.169998,159.380004,158.899993,159.244995,462686.0
1661802300,0,2022-08-29 19:45:00,159.240005,159.240005,158.725006,158.919998,493033.0
1661802600,0,2022-08-29 19:50:00,158.934997,158.990005,158.5,158.535003,780952.0
1661802900,0,2022-08-29 19:55:00,158.538406,158.559997,157.720001,157.970001,1568066.0
1661866200,0,2022-08-30 13:30:00,159.600006,160.289993,159.039993,159.654998,2355843.0
1661866500,0,2022-08-30 13:35:00,159.709701,159.829895,158.520004,158.904998,1035220.0
1661866800,0,2022-08-30 13:40:00,158.880004,159.0,157.779998,157.940002,1085877.0
1661867100,0,2022-08-30 13:45:00,157.940002,158.070007,157.030502,157.720001,1252320.0
1661867400,0,2022-08-30 13:50:00,157.759994,158.190002,156.880004,157.550003,1203367.0
1661867700,0,2022-08-30 13:55:00,157.520004,157.850006,156.779998,157.190002,962376.0
1661868000,0,2022-08-30 14:00:00,157.190002,157.815399,156.929992,157.039993,849957.0
1661868300,0,2022-08-30 14:05:00,157.035003,157.188705,156.160507,156.36,899677.0
1661868600,0,2022-08-30 14:10:00,156.36,156.850006,156.084594,156.550003,748736.0
1661868900,0,2022-08-30 14:15:00,156.565002,156.720001,156.080001,156.313903,505522.0
1661869200,0,2022-08-30 14:20:00,156.306396,156.619995,155.36,155.595001,909424.0
1661869500,0,2022-08-30 14:25:00,155.600006,156.050003,155.485,155.5,594872.0
1661869800,0,2022-08-30 14:30:00,155.496597,155.669998,154.75,154.815002,1109877.0
1661870100,0,2022-08-30 14:35:00,154.800003,154.899993,154.179992,154.419998,1148158.0
1661870400,0,2022-08-30 14:40:00,154.419998,154.550003,153.990005,154.009994,859972.0
1661870700,0,2022-08-30 14:45:00,154.0233,154.139999,153.330001,153.423492,1064588.0
1661871000,0,2022-08-30 14:50:00,153.429992,154.429992,153.160003,154.25,950239.0
1661871300,0,2022-08-30 14:55:00,154.210006,154.779998,154.125,154.705001,636760.0
1661871600,0,2022-08-30 15:00:00,154.679992,155.139999,154.020004,154.350006,802427.0
1661871900,0,2022-08-30 15:05:00,154.320007,154.789993,154.029998,154.449996,602033.0
1661872200,0,2022-08-30 15:10:00,154.479598,154.490005,153.729995,154.281005,611074.0
1661872500,0,2022-08-30 15:15:00,154.289993,155.259902,153.990005,155.145996,722850.0
1661872800,0,2022-08-30 15:20:00,155.119995,155.226394,154.410003,154.440002,638996.0
1661873100,0,2022-08-30 15:25:00,154.449996,154.910003,154.11,154.386001,545817.0
1661873400,0,2022-08-30 15:30:00,154.389999,155.080001,154.130004,154.908096,567252.0
1661873700,0,2022-08-30 15:35:00,154.940002,155.089996,154.320007,154.409896,498110.0
1661874000,0,2022-08-30 15:40:00,154.390106,154.657394,154.020004,154.199996,586825.0
1661874300,0,2022-08-30 15:45:00,154.179992,154.419998,153.86,153.960006,453590.0
1661874600,0,2022-08-30 15:50:00,153.982604,154.820007,153.940002,154.559997,415015.0
1661874900,0,2022-08-30 15:55:00,154.572006,155.029907,154.455001,154.539993,401307.0
1661875200,0,2022-08-30 16:00:00,154.5,154.970001,154.369995,154.660003,371265.0
1661875500,0,2022-08-30 16:05:00,154.660003,155.179992,154.620101,154.679992,400119.0
1661875800,0,2022-08-30 16:10:00,154.669998,155.119995,154.509994,155.031005,333544.0
1661876100,0,2022-08-30 16:15:00,155.0,155.490005,154.61,154.634002,565057.0
1661876400,0,2022-08-30 16:20:00,154.610107,154.720001,154.279998,154.345001,467214.0
1661876700,0,2022-08-30 16:25:00,154.330001,154.410003,153.960006,154.259994,487013.0
1661877000,0,2022-08-30 16:30:00,154.249893,154.270004,153.570007,153.593505,562825.0
1661877300,0,2022-08-30 16:35:00,153.582504,153.764999,153.365005,153.722396,575896.0
1661877600,0,2022-08-30 16:40:00,153.708297,153.708297,153.179992,153.259994,385546.0
1661877900,0,2022-08-30 16:45:00,153.259994,153.350006,152.75,153.235,816062.0
1661878200,0,2022-08-30 16:50:00,153.220703,153.502502,153.169998,153.327896,391568.0
1661878500,0,2022-08-30 16:55:00,153.330001,153.453399,153.184997,153.300003,407278.0
1661878800,0,2022-08-30 17:00:00,153.270004,153.520004,153.100006,153.179992,355645.0
1661879100,0,2022-08-30 17:05:00,153.160003,153.412994,152.800003,152.884994,443329.0
1661879400,0,2022-08-30 17:10:00,152.869995,153.020004,152.300003,152.365005,647510.0
1661879700,0,2022-08-30 17:15:00,152.365005,152.699996,152.279998,152.308303,439965.0
1661880000,0,2022-08-30 17:20:00,152.300003,152.499603,152.009994,152.050003,479707.0
1661880300,0,2022-08-30 17:25:00,152.0699,152.419906,152.059997,152.320007,409745.0
1661880600,0,2022-08-30 17:30:00,152.314697,152.580001,152.149993,152.330703,440809.0
1661880900,0,2022-08-30 17:35:00,152.345001,152.449996,152.190002,152.401504,311487.0
1661881200,0,2022-08-30 17:40:00,152.404998,152.455596,151.880004,151.899993,633829.0
1661881500,0,2022-08-30 17:45:00,151.889999,152.649993,151.820007,152.649993,571589.0
1661881800,0,2022-08-30 17:50:00,152.630004,153.149993,152.470001,152.841201,487029.0
1661882100,0,2022-08-30 17:55:00,152.820404,153.139999,152.820007,152.970001,312730.0
1661882400,0,2022-08-30 18:00:00,152.960006,153.169998,152.600006,153.095703,431319.0
1661882700,0,2022-08-30 18:05:00,153.11,153.570007,153.0,153.389999,567990.0
1661883000,0,2022-08-30 18:10:00,153.397506,153.710006,153.289993,153.470001,345459.0
1661883300,0,2022-08-30 18:15:00,153.470001,153.550003,153.11,153.210006,373877.0
1661883600,0,2022-08-30 18:20:00,153.199996,153.330001,152.910003,153.179992,407216.0
1661883900,0,2022-08-30 18:25:00,153.179992,153.240005,152.729995,152.830001,410851.0
1661884200,0,2022-08-30 18:30:00,152.835006,153.539993,152.831893,153.310104,369129.0
1661884500,0,2022-08-30 18:35:00,153.310104,153.389999,153.0,153.377395,279847.0
1661884800,0,2022-08-30 18:40:00,153.384994,153.539993,152.720001,152.800094,438936.0
1661885100,0,2022-08-30 18:45:00,152.800003,153.169998,152.772796,153.100006,316387.0
1661885400,0,2022-08-30 18:50:00,153.119995,153.399993,152.970001,153.250595,306793.0
1661885700,0,2022-08-30 18:55:00,153.279998,153.729995,153.029998,153.419998,423467.0
1661886000,0,2022-08-30 19:00:00,153.425003,154.449996,153.330093,154.130004,755140.0
1661886300,0,2022-08-30 19:05:00,154.100006,154.589996,153.940093,154.509994,600663.0
1661886600,0,2022-08-30 19:10:00,154.505004,154.729995,154.119995,154.279998,733967.0
1661886900,0,2022-08-30 19:15:00,154.289993,154.550003,153.949996,154.285003,527133.0
1661887200,0,2022-08-30 19:20:00,154.299102,154.380004,153.86,154.205993,550474.0
1661887500,0,2022-08-30 19:25:00,154.220001,154.302398,153.809997,154.001007,443168.0
1661887800,0,2022-08-30 19:30:00,154.009994,154.050003,153.339996,153.669998,648666.0
1661888100,0,2022-08-30 19:35:00,153.679992,154.091003,153.61,154.035003,495252.0
1661888400,0,2022-08-30 19:40:00,154.035003,154.570007,154.009994,154.210006,717568.0
1661888700,0,2022-08-30 19:45:00,154.220001,154.271606,153.690002,153.875198,752047.0
1661889000,0,2022-08-30 19:50:00,153.910003,154.136993,153.770004,154.080001,905484.0
1661889300,0,2022-08-30 19:55:00,154.070007,154.889999,154.035003,154.699996,1523989.0
1661952600,0,2022-08-31 13:30:00,153.839996,154.509994,152.759994,152.759994,2738282.0
1661952900,0,2022-08-31 13:35:00,152.759994,153.0,151.919998,152.154998,1248346.0
1661953200,0,2022-08-31 13:40:00,152.220001,154.084396,152.11,153.914993,1306617.0
1661953500,0,2022-08-31 13:45:00,153.934997,155.399993,153.550994,154.970001,1579326.0
1661953800,0,2022-08-31 13:50:00,154.990005,155.199996,154.279998,154.524993,1011358.0
1661954100,0,2022-08-31 13:55:00,154.551101,154.692504,152.919998,153.067596,1038451.0
1661954400,0,2022-08-31 14:00:00,153.11,153.699996,152.710006,152.800003,1717879.0
1661954700,0,2022-08-31 14:05:00,152.792495,153.470001,152.699996,152.889999,723477.0
1661955000,0,2022-08-31 14:10:00,152.910003,154.160003,152.899993,153.309997,844850.0
1661955300,0,2022-08-31 14:15:00,153.220001,153.25,151.949996,152.684997,975849.0
1661955600,0,2022-08-31 14:20:00,152.699996,153.068206,152.179992,152.479995,561797.0
1661955900,0,2022-08-31 14:25:00,152.485794,152.75,151.660003,151.889999,775162.0
1661956200,0,2022-08-31 14:30:00,151.830001,152.119995,151.029998,151.320007,772471.0
1661956500,0,2022-08-31 14:35:00,151.309997,151.740005,150.61,150.789993,706020.0
1661956800,0,2022-08-31 14:40:00,150.729995,151.649993,150.570007,151.615005,590468.0
1661957100,0,2022-08-31 14:45:00,151.615005,151.970001,151.020004,151.61,655574.0
1661957400,0,2022-08-31 14:50:00,151.619995,151.800598,150.619995,150.660003,601864.0
1661957700,0,2022-08-31 14:55:00,150.649993,150.699996,150.149993,150.309997,892955.0
1661958000,0,2022-08-31 15:00:00,150.304992,150.309997,149.762603,150.089996,1279626.0
1661958300,0,2022-08-31 15:05:00,150.156997,150.442901,149.800003,150.389999,709104.0
1661958600,0,2022-08-31 15:10:00,150.360107,150.729995,150.25,150.600006,643780.0
1661958900,0,2022-08-31 15:15:00,150.580001,150.820007,150.149993,150.8199,604536.0
1661959200,0,2022-08-31 15:20:00,150.809997,151.059997,150.630004,150.899993,502071.0
1661959500,0,2022-08-31 15:25:00,150.880493,151.199996,150.710006,150.789901,516494.0
1661959800,0,2022-08-31 15:30:00,150.770004,151.229995,150.380004,150.960006,548605.0
1661960100,0,2022-08-31 15:35:00,150.940002,151.580001,150.910003,151.145004,486726.0
1661960400,0,2022-08-31 15:40:00,151.130004,151.679992,150.949996,151.479995,495784.0
1661960700,0,2022-08-31 15:45:00,151.5,151.600006,151.279998,151.350006,409037.0
1661961000,0,2022-08-31 15:50:00,151.369995,151.789993,151.309799,151.606506,467734.0
1661961300,0,2022-08-31 15:55:00,151.61,151.944,151.582,151.619995,537840.0
1661961600,0,2022-08-31 16:00:00,151.6212,151.710006,151.199996,151.319198,548081.0
1661961900,0,2022-08-31 16:05:00,151.320007,151.649993,151.029998,151.550003,469003.0
1661962200,0,2022-08-31 16:10:00,151.524002,151.929992,151.291595,151.712707,426180.0
1661962500,0,2022-08-31 16:15:00,151.699996,152.199996,151.550003,151.580001,541248.0
1661962800,0,2022-08-31 16:20:00,151.580307,151.600006,151.179992,151.279998,377516.0
1661963100,0,2022-08-31 16:25:00,151.294998,151.490005,151.210006,151.328094,269807.0
1661963400,0,2022-08-31 16:30:00,151.315002,151.660003,151.199996,151.479995,300771.0
1661963700,0,2022-08-31 16:35:00,151.5,151.5,150.971298,151.119995,467706.0
1661964000,0,2022-08-31 16:40:00,151.119995,151.139999,150.590103,150.710006,388375.0
1661964300,0,2022-08-31 16:45:00,150.699996,150.949996,150.520004,150.927993,412177.0
1661964600,0,2022-08-31 16:50:00,150.940002,150.960006,150.429992,150.524993,381918.0
1661964900,0,2022-08-31 16:55:00,150.539993,150.570007,150.279998,150.439895,336205.0
1661965200,0,2022-08-31 17:00:00,150.437103,150.479995,150.229995,150.288604,258476.0
1661965500,0,2022-08-31 17:05:00,150.270004,150.75,150.270004,150.639999,321637.0
1661965800,0,2022-08-31 17:10:00,150.649993,150.919998,150.539993,150.586196,431175.0
1661966100,0,2022-08-31 17:15:00,150.580001,150.580001,150.029998,150.100006,517144.0
1661966400,0,2022-08-31 17:20:00,150.080001,150.220001,149.940002,150.027404,613946.0
1661966700,0,2022-08-31 17:25:00,150.029998,150.362503,149.899993,150.279998,443468.0
1661967000,0,2022-08-31 17:30:00,150.266006,150.460006,149.970092,150.185501,356727.0
1661967300,0,2022-08-31 17:35:00,150.169998,150.269897,149.789993,149.86,393688.0
1661967600,0,2022-08-31 17:40:00,149.869995,149.970001,149.585098,149.919998,480564.0
1661967900,0,2022-08-31 17:45:00,149.890106,150.100006,149.830093,149.949996,444770.0
1661968200,0,2022-08-31 17:50:00,149.985,150.350006,149.960006,150.309997,406573.0
1661968500,0,2022-08-31 17:55:00,150.300003,150.379302,150.130004,150.321899,339055.0
1661968800,0,2022-08-31 18:00:00,150.330001,150.559997,150.231994,150.3199,357039.0
1661969100,0,2022-08-31 18:05:00,150.300003,150.969894,150.226806,150.850006,481564.0
1661969400,0,2022-08-31 18:10:00,150.869995,150.929992,150.61,150.695007,340106.0
1661969700,0,2022-08-31 18:15:00,150.710006,150.990005,150.451004,150.529296,319420.0
1661970000,0,2022-08-31 18:20:00,150.550003,150.669998,150.370101,150.538604,299395.0
1661970300,0,2022-08-31 18:25:00,150.524902,151.039093,150.520004,150.679992,437358.0
1661970600,0,2022-08-31 18:30:00,150.688598,150.735,150.210006,150.280105,375508.0
1661970900,0,2022-08-31 18:35:00,150.289993,150.300003,150.009994,150.160003,359416.0
1661971200,0,2022-08-31 18:40:00,150.130004,150.300003,149.916198,149.979995,346082.0
1661971500,0,2022-08-31 18:45:00,149.970001,150.449996,149.869995,150.289993,532254.0
1661971800,0,2022-08-31 18:50:00,150.259994,150.520004,150.180099,150.466003,323578.0
1661972100,0,2022-08-31 18:55:00,150.460006,150.490005,150.0,150.315002,407742.0
1661972400,0,2022-08-31 19:00:00,150.329895,150.770004,150.080001,150.699996,506527.0
1661972700,0,2022-08-31 19:05:00,150.699996,151.009994,150.479995,150.869995,476827.0
1661973000,0,2022-08-31 19:10:00,150.869995,151.5,150.75,151.485,674747.0
1661973300,0,2022-08-31 19:15:00,151.470001,151.990005,151.470001,151.649993,726124.0
1661973600,0,2022-08-31 19:20:00,151.649993,151.649993,151.160003,151.368499,604828.0
1661973900,0,2022-08-31 19:25:00,151.355804,151.699996,151.240097,151.550003,488108.0
1661974200,0,2022-08-31 19:30:00,151.550003,151.888305,151.410003,151.550003,514335.0
1661974500,0,2022-08-31 19:35:00,151.550003,151.869995,151.419998,151.816604,450612.0
1661974800,0,2022-08-31 19:40:00,151.820007,152.600006,151.649993,152.539993,893341.0
1661975100,0,2022-08-31 19:45:00,152.550003,152.899993,152.240005,152.339996,929589.0
1661975400,0,2022-08-31 19:50:00,152.36,152.550003,151.919998,152.080001,1097672.0
1661975700,0,2022-08-31 19:55:00,152.070007,152.070007,150.770004,150.940002,2099986.0
1662039000,0,2022-09-01 13:30:00,143.5,143.719894,142.119995,142.75,7511692.0
1662039300,0,2022-09-01 13:35:00,142.720001,143.489898,141.789993,142.085494,2596752.0
1662039600,0,2022-09-01 13:40:00,142.070007,143.028396,141.100006,141.259994,2483483.0
1662039900,0,2022-09-01 13:45:00,141.240203,141.419998,139.270004,139.725006,4161056.0
1662040200,0,2022-09-01 13:50:00,139.75,139.770004,138.839996,139.164993,2785468.0
1662040500,0,2022-09-01 13:55:00,139.160003,140.029998,138.589996,139.139999,2921147.0
1662040800,0,2022-09-01 14:00:00,139.089996,139.615005,138.100006,138.423797,2336519.0
1662041100,0,2022-09-01 14:05:00,138.4225,139.769897,138.210006,138.639999,1959646.0
1662041400,0,2022-09-01 14:10:00,138.639999,138.895004,137.759994,137.869995,2039758.0
1662041700,0,2022-09-01 14:15:00,137.8544,137.889999,137.279998,137.61,1732052.0
1662042000,0,2022-09-01 14:20:00,137.61,138.429992,137.309997,138.414993,1811870.0
1662042300,0,2022-09-01 14:25:00,138.410003,138.729995,137.75,138.490005,1814461.0
1662042600,0,2022-09-01 14:30:00,138.529998,138.559997,137.910003,137.949996,1593893.0
1662042900,0,2022-09-01 14:35:00,137.949996,138.139999,137.309997,137.460006,1548603.0
1662043200,0,2022-09-01 14:40:00,137.479995,137.830001,136.660003,136.862396,1704130.0
1662043500,0,2022-09-01 14:45:00,136.86,137.039993,136.220001,136.289993,1840815.0
1662043800,0,2022-09-01 14:50:00,136.277496,136.910003,135.789993,135.820007,2141491.0
1662044100,0,2022-09-01 14:55:00,135.814407,136.279998,135.029998,135.145004,2273064.0
1662044400,0,2022-09-01 15:00:00,135.139999,135.330001,134.140106,134.225006,2769861.0
1662044700,0,2022-09-01 15:05:00,134.225006,134.970001,134.220001,134.789993,2072502.0
1662045000,0,2022-09-01 15:10:00,134.800003,135.259994,134.669998,135.026397,1721526.0
1662045300,0,2022-09-01 15:15:00,135.022796,135.100006,133.471893,133.550903,2481778.0
1662045600,0,2022-09-01 15:20:00,133.550003,133.580001,132.759994,133.5,2303049.0
1662045900,0,2022-09-01 15:25:00,133.479995,133.529998,132.779998,133.085006,1640775.0
1662046200,0,2022-09-01 15:30:00,133.089996,134.005004,132.910003,133.895004,1737415.0
1662046500,0,2022-09-01 15:35:00,133.929992,134.479797,133.802505,134.009994,1865862.0
1662046800,0,2022-09-01 15:40:00,134.001998,134.199996,133.369995,133.625,1404423.0
1662047100,0,2022-09-01 15:45:00,133.639999,134.130004,133.300003,134.11,1058762.0
1662047400,0,2022-09-01 15:50:00,134.117401,134.240005,133.630004,134.039993,984566.0
1662047700,0,2022-09-01 15:55:00,134.074996,134.179992,133.470001,133.785003,874957.0
1662048000,0,2022-09-01 16:00:00,133.794998,134.100006,133.369995,133.634902,889531.0
1662048300,0,2022-09-01 16:05:00,133.660003,133.759597,133.059997,133.508605,859524.0
1662048600,0,2022-09-01 16:10:00,133.520004,133.538406,132.702102,132.990005,1171691.0
1662048900,0,2022-09-01 16:15:00,132.990005,133.529998,132.804992,133.010101,1256101.0
1662049200,0,2022-09-01 16:20:00,133.035995,133.339996,132.889999,133.264099,686517.0
1662049500,0,2022-09-01 16:25:00,133.270004,134.440002,133.090103,134.0699,1382171.0
1662049800,0,2022-09-01 16:30:00,134.072601,134.169998,133.759994,134.059997,889515.0
1662050100,0,2022-09-01 16:35:00,134.070007,134.100006,133.170104,133.231597,955387.0
1662050400,0,2022-09-01 16:40:00,133.229995,133.399993,132.960006,133.277801,757173.0
1662050700,0,2022-09-01 16:45:00,133.270004,133.75,133.120101,133.61,848313.0
1662051000,0,2022-09-01 16:50:00,133.619995,133.619995,133.259994,133.2901,530351.0
1662051300,0,2022-09-01 16:55:00,133.300003,133.949996,133.294998,133.839904,718819.0
1662051600,0,2022-09-01 17:00:00,133.839996,134.369995,133.679992,134.139999,982942.0
1662051900,0,2022-09-01 17:05:00,134.119995,134.690002,134.059997,134.635498,884238.0
1662052200,0,2022-09-01 17:10:00,134.667999,135.130004,134.341003,135.011199,1131877.0
1662052500,0,2022-09-01 17:15:00,135.0,135.050003,134.429992,134.470001,823439.0
1662052800,0,2022-09-01 17:20:00,134.479995,134.86,134.279998,134.590103,753666.0
1662053100,0,2022-09-01 17:25:00,134.600006,135.0,134.380004,134.949996,764292.0
1662053400,0,2022-09-01 17:30:00,134.979995,135.539993,134.865005,135.270996,1607386.0
1662053700,0,2022-09-01 17:35:00,135.279998,135.380004,134.581893,134.738998,840223.0
1662054000,0,2022-09-01 17:40:00,134.740005,134.880004,134.660095,134.830001,501571.0
1662054300,0,2022-09-01 17:45:00,134.830001,134.830001,134.0,134.320007,828402.0
1662054600,0,2022-09-01 17:50:00,134.320007,134.570007,134.11,134.169998,498799.0
1662054900,0,2022-09-01 17:55:00,134.179794,134.449996,134.134994,134.350997,487959.0
1662055200,0,2022-09-01 18:00:00,134.369995,135.089706,134.309997,135.059997,837507.0
1662055500,0,2022-09-01 18:05:00,135.050003,135.710006,134.930099,135.520004,1087060.0
1662055800,0,2022-09-01 18:10:00,135.510101,135.779998,135.149993,135.684997,851046.0
1662056100,0,2022-09-01 18:15:00,135.690002,136.289993,135.662002,136.250503,1185372.0
1662056400,0,2022-09-01 18:20:00,136.255004,137.75,136.11,137.490005,1878776.0
1662056700,0,2022-09-01 18:25:00,137.480102,137.5,136.880004,137.089904,1346532.0
1662057000,0,2022-09-01 18:30:00,137.089904,137.899993,137.048202,137.707794,1327612.0
1662057300,0,2022-09-01 18:35:00,137.710006,138.0,137.300003,137.4337,1337732.0
1662057600,0,2022-09-01 18:40:00,137.419998,138.0,137.309997,137.520004,947353.0
1662057900,0,2022-09-01 18:45:00,137.524993,138.0,137.320495,137.479003,1029263.0
1662058200,0,2022-09-01 18:50:00,137.479995,138.270004,137.220001,138.179992,1102259.0
1662058500,0,2022-09-01 18:55:00,138.189895,138.189895,137.509994,137.854995,909442.0
1662058800,0,2022-09-01 19:00:00,137.86,138.419494,137.520004,137.934997,1071502.0
1662059100,0,2022-09-01 19:05:00,137.949996,138.949905,137.949996,138.651794,1332074.0
1662059400,0,2022-09-01 19:10:00,138.654998,139.36,138.309997,139.180099,1248444.0
1662059700,0,2022-09-01 19:15:00,139.179992,139.36,138.550003,138.597503,1151319.0
1662060000,0,2022-09-01 19:20:00,138.619995,138.979995,138.380004,138.594604,934549.0
1662060300,0,2022-09-01 19:25:00,138.589996,138.639999,137.529998,137.541198,949941.0
1662060600,0,2022-09-01 19:30:00,137.539993,138.0,137.419998,137.75,908057.0
1662060900,0,2022-09-01 19:35:00,137.759994,137.949996,137.300003,137.759994,811466.0
1662061200,0,2022-09-01 19:40:00,137.774993,137.899993,137.399993,137.669998,777359.0
1662061500,0,2022-09-01 19:45:00,137.660003,138.189895,137.643402,137.86,994885.0
1662061800,0,2022-09-01 19:50:00,137.869995,138.899993,137.869995,138.889999,1516524.0
1662062100,0,2022-09-01 19:55:00,138.889999,139.800003,138.830001,139.36,2142564.0
1662125400,0,2022-09-02 13:30:00,141.0,141.710006,138.449996,138.449996,4541390.0
1662125700,0,2022-09-02 13:35:00,138.5,138.514007,137.509994,138.074401,2318189.0
1662126000,0,2022-09-02 13:40:00,138.0,138.0484,136.882507,137.199295,1798215.0
1662126300,0,2022-09-02 13:45:00,137.0,137.899703,137.0,137.565002,1544725.0
1662126600,0,2022-09-02 13:50:00,138.0,138.399993,137.660003,137.990005,1410953.0
1662126900,0,2022-09-02 13:55:00,138.0,138.550003,137.5,137.544998,1368497.0
1662127200,0,2022-09-02 14:00:00,137.570007,137.970001,136.369995,136.752807,1441511.0
1662127500,0,2022-09-02 14:05:00,136.740005,138.289993,136.740005,138.229904,2905656.0
1662127800,0,2022-09-02 14:10:00,138.229995,139.440002,138.059997,139.043502,1724124.0
1662128100,0,2022-09-02 14:15:00,139.054992,140.070007,139.050003,139.899993,1834883.0
1662128400,0,2022-09-02 14:20:00,139.904998,140.25,139.470001,139.660003,1237073.0
1662128700,0,2022-09-02 14:25:00,139.649993,140.169906,139.419998,140.057495,1248451.0
1662129000,0,2022-09-02 14:30:00,140.100006,140.699996,140.038406,140.490997,1482912.0
1662129300,0,2022-09-02 14:35:00,140.5,141.374496,140.460006,141.241699,1459678.0
1662129600,0,2022-09-02 14:40:00,141.259994,141.470001,140.850097,141.247802,1290157.0
1662129900,0,2022-09-02 14:45:00,141.25,141.5,140.621002,140.745803,1096115.0
1662130200,0,2022-09-02 14:50:00,140.740005,141.210006,139.960006,140.119995,1359227.0
1662130500,0,2022-09-02 14:55:00,140.109893,140.199996,139.330993,139.968597,1176497.0
1662130800,0,2022-09-02 15:00:00,139.979995,140.229904,139.701004,139.994995,928483.0
1662131100,0,2022-09-02 15:05:00,139.994995,140.009994,139.050994,139.080001,929470.0
1662131400,0,2022-09-02 15:10:00,139.089996,139.699996,139.050003,139.660003,837191.0
1662131700,0,2022-09-02 15:15:00,139.664993,140.2565,139.220001,140.1875,955484.0
1662132000,0,2022-09-02 15:20:00,140.171096,140.399993,139.970993,140.080596,931470.0
1662132300,0,2022-09-02 15:25:00,140.085006,140.085006,139.529998,139.61,603054.0
1662132600,0,2022-09-02 15:30:00,139.634597,140.089996,139.309997,139.570007,642506.0
1662132900,0,2022-09-02 15:35:00,139.589996,140.039993,139.210006,139.960006,574627.0
1662133200,0,2022-09-02 15:40:00,139.949996,140.050003,139.020004,139.250106,554804.0
1662133500,0,2022-09-02 15:45:00,139.240005,140.029998,139.223495,139.955001,644033.0
1662133800,0,2022-09-02 15:50:00,139.960006,140.449996,139.899993,140.129898,652940.0
1662134100,0,2022-09-02 15:55:00,140.128997,140.289993,139.75,139.970001,508224.0
1662134400,0,2022-09-02 16:00:00,139.990005,140.059997,139.660003,139.850006,422455.0
1662134700,0,2022-09-02 16:05:00,139.879898,139.919906,139.309997,139.458297,524343.0
1662135000,0,2022-09-02 16:10:00,139.440002,139.649993,139.220001,139.419998,454035.0
1662135300,0,2022-09-02 16:15:00,139.429992,139.436203,138.970001,138.990493,843966.0
1662135600,0,2022-09-02 16:20:00,139.0,139.169998,138.406005,138.590103,997044.0
1662135900,0,2022-09-02 16:25:00,138.580001,138.768997,138.119995,138.429992,760997.0
1662136200,0,2022-09-02 16:30:00,138.429992,138.929,138.100006,138.323806,759895.0
1662136500,0,2022-09-02 16:35:00,138.300003,138.389999,137.740005,138.240005,1100848.0
1662136800,0,2022-09-02 16:40:00,138.190002,138.479995,137.880004,138.029998,694214.0
1662137100,0,2022-09-02 16:45:00,138.009902,138.169998,137.600006,137.615005,801671.0
1662137400,0,2022-09-02 16:50:00,137.589996,137.880004,137.11,137.848602,777969.0
1662137700,0,2022-09-02 16:55:00,137.854995,138.25,137.729995,138.005004,561576.0
1662138000,0,2022-09-02 17:00:00,138.014999,138.050003,136.929992,137.3432,752806.0
1662138300,0,2022-09-02 17:05:00,137.350097,137.550003,136.899993,137.008102,690342.0
1662138600,0,2022-09-02 17:10:00,136.990005,137.409896,136.920196,137.184997,510088.0
1662138900,0,2022-09-02 17:15:00,137.186401,137.550003,136.779998,137.330001,543844.0
1662139200,0,2022-09-02 17:20:00,137.309997,137.350006,136.490005,136.523895,704369.0
1662139500,0,2022-09-02 17:25:00,136.539993,136.831893,136.490005,136.625,554008.0
1662139800,0,2022-09-02 17:30:00,136.61,136.990005,136.5,136.740005,463808.0
1662140100,0,2022-09-02 17:35:00,136.740005,137.25,136.738494,136.961303,639479.0
1662140400,0,2022-09-02 17:40:00,136.960006,137.440002,136.879104,137.309997,571271.0
1662140700,0,2022-09-02 17:45:00,137.330001,137.600097,136.461303,136.490005,821703.0
1662141000,0,2022-09-02 17:50:00,136.470993,136.720001,136.399993,136.680297,734277.0
1662141300,0,2022-09-02 17:55:00,136.539901,136.729995,136.449996,136.536193,466515.0
1662141600,0,2022-09-02 18:00:00,136.570007,137.089996,136.520004,137.025207,631407.0
1662141900,0,2022-09-02 18:05:00,136.740005,136.979995,136.470001,136.929992,622851.0
1662142200,0,2022-09-02 18:10:00,136.940002,137.179992,136.710006,136.800003,494472.0
1662142500,0,2022-09-02 18:15:00,136.800003,136.989898,136.559997,136.899993,351246.0
1662142800,0,2022-09-02 18:20:00,136.869995,137.130004,136.740097,136.822097,444008.0
1662143100,0,2022-09-02 18:25:00,136.839996,137.789993,136.809997,137.729995,689257.0
1662143400,0,2022-09-02 18:30:00,137.729995,137.839996,137.240005,137.320007,562879.0
1662143700,0,2022-09-02 18:35:00,137.330001,137.729995,137.121994,137.699996,454348.0
1662144000,0,2022-09-02 18:40:00,137.634994,137.809997,137.440002,137.759094,454938.0
1662144300,0,2022-09-02 18:45:00,137.744995,137.744995,137.330001,137.36,371958.0
1662144600,0,2022-09-02 18:50:00,137.36,137.499893,137.130004,137.199996,365817.0
1662144900,0,2022-09-02 18:55:00,137.199996,137.25,136.759994,136.850006,597444.0
1662145200,0,2022-09-02 19:00:00,136.830001,137.75,136.759994,137.557296,777365.0
1662145500,0,2022-09-02 19:05:00,137.5363,137.929992,137.449996,137.464996,661434.0
1662145800,0,2022-09-02 19:10:00,137.4552,137.509994,137.0,137.270095,547551.0
1662146100,0,2022-09-02 19:15:00,137.309997,137.550003,137.020004,137.259994,510631.0
1662146400,0,2022-09-02 19:20:00,137.25,137.600006,136.782501,136.910003,724888.0
1662146700,0,2022-09-02 19:25:00,136.910003,137.179992,136.789993,137.037002,555146.0
1662147000,0,2022-09-02 19:30:00,137.020004,137.020004,136.410003,136.429992,743957.0
1662147300,0,2022-09-02 19:35:00,136.429992,136.449996,135.910003,136.190002,1078773.0
1662147600,0,2022-09-02 19:40:00,136.179992,136.285003,135.960006,136.020004,693638.0
1662147900,0,2022-09-02 19:45:00,136.020004,136.460006,136.005004,136.384994,836890.0
1662148200,0,2022-09-02 19:50:00,136.429992,137.080001,136.330001,137.050003,1093759.0
1662148500,0,2022-09-02 19:55:00,137.050003,137.190002,136.100006,136.479995,1713685.0
1662471000,0,2022-09-06 13:30:00,137.309997,137.600006,135.279998,135.660095,2719630.0
1662471300,0,2022-09-06 13:35:00,135.686096,136.289901,135.25,135.350006,1119075.0
1662471600,0,2022-09-06 13:40:00,135.376602,136.789993,135.100006,136.272598,1447718.0
1662471900,0,2022-09-06 13:45:00,136.309997,136.699996,135.470001,135.980895,1032943.0
1662472200,0,2022-09-06 13:50:00,135.974899,136.202606,135.190002,135.429992,1060185.0
1662472500,0,2022-09-06 13:55:00,135.440002,135.850006,135.36,135.710006,1010667.0
1662472800,0,2022-09-06 14:00:00,135.729995,135.759994,134.259994,134.669998,1567039.0
1662473100,0,2022-09-06 14:05:00,134.660003,134.699996,133.759994,134.179992,1298462.0
1662473400,0,2022-09-06 14:10:00,134.179992,134.550003,133.789993,134.520004,805911.0
1662473700,0,2022-09-06 14:15:00,134.520004,134.578994,133.960006,134.265792,717296.0
1662474000,0,2022-09-06 14:20:00,134.240005,134.25,133.509994,133.851196,884885.0
1662474300,0,2022-09-06 14:25:00,133.86,134.789993,133.600006,134.404205,920934.0
1662474600,0,2022-09-06 14:30:00,134.419998,134.429901,133.820007,134.282897,677076.0
1662474900,0,2022-09-06 14:35:00,134.300003,135.149993,133.990005,134.979995,850298.0
1662475200,0,2022-09-06 14:40:00,134.993804,135.919998,134.970092,135.354995,916051.0
1662475500,0,2022-09-06 14:45:00,135.367706,135.449005,135.020004,135.108505,544115.0
1662475800,0,2022-09-06 14:50:00,135.11,136.524307,135.080001,135.979995,998201.0
1662476100,0,2022-09-06 14:55:00,135.990005,136.699996,135.949996,136.539993,1001511.0
1662476400,0,2022-09-06 15:00:00,136.550003,136.589996,136.029998,136.111999,692499.0
1662476700,0,2022-09-06 15:05:00,136.089996,137.139999,135.940002,136.889999,1004247.0
1662477000,0,2022-09-06 15:10:00,136.910003,136.949996,136.11,136.380004,611969.0
1662477300,0,2022-09-06 15:15:00,136.419998,136.499893,136.009994,136.198501,499637.0
1662477600,0,2022-09-06 15:20:00,136.179992,136.667999,135.889999,136.599899,523987.0
1662477900,0,2022-09-06 15:25:00,136.605392,136.889205,135.899993,136.080001,569498.0
1662478200,0,2022-09-06 15:30:00,136.059997,136.940002,135.800003,136.440002,596828.0
1662478500,0,2022-09-06 15:35:00,136.473999,136.720001,136.070007,136.600006,441267.0
1662478800,0,2022-09-06 15:40:00,136.597595,137.789993,136.522796,137.089996,1088447.0
1662479100,0,2022-09-06 15:45:00,137.072006,137.160003,136.720001,136.824996,500035.0
1662479400,0,2022-09-06 15:50:00,136.842498,137.539001,136.759994,137.470596,691017.0
1662479700,0,2022-09-06 15:55:00,137.479904,137.665206,137.240997,137.330001,560292.0
1662480000,0,2022-09-06 16:00:00,137.330001,137.389999,136.919998,136.929992,525600.0
1662480300,0,2022-09-06 16:05:00,136.960006,137.330001,136.339996,136.5,616711.0
1662480600,0,2022-09-06 16:10:00,136.5,136.550003,136.300003,136.380096,348632.0
1662480900,0,2022-09-06 16:15:00,136.375,136.490005,136.026992,136.050003,470166.0
1662481200,0,2022-09-06 16:20:00,136.045196,136.169998,135.720001,135.75,444618.0
1662481500,0,2022-09-06 16:25:00,135.729995,136.100006,135.509994,136.014999,544364.0
1662481800,0,2022-09-06 16:30:00,135.990097,136.179992,135.759994,135.910003,363364.0
1662482100,0,2022-09-06 16:35:00,135.940002,136.350006,135.940002,136.204498,425168.0
1662482400,0,2022-09-06 16:40:00,136.199996,136.520004,136.020004,136.490005,443779.0
1662482700,0,2022-09-06 16:45:00,136.509994,136.509994,136.139999,136.274993,365793.0
1662483000,0,2022-09-06 16:50:00,136.289993,136.339996,135.820007,136.119003,382156.0
1662483300,0,2022-09-06 16:55:00,136.104904,136.350006,135.899993,136.023605,358983.0
1662483600,0,2022-09-06 17:00:00,136.011993,136.011993,135.350601,135.509994,389529.0
1662483900,0,2022-09-06 17:05:00,135.509994,135.538192,134.955001,134.970001,440595.0
1662484200,0,2022-09-06 17:10:00,134.964996,135.210006,134.929992,134.990005,425116.0
1662484500,0,2022-09-06 17:15:00,134.990005,135.259994,134.779998,135.112594,439757.0
1662484800,0,2022-09-06 17:20:00,135.11,135.259994,134.949996,135.100006,384440.0
1662485100,0,2022-09-06 17:25:00,135.089996,135.210006,134.850006,134.967605,396512.0
1662485400,0,2022-09-06 17:30:00,134.971099,135.529998,134.919998,135.332702,563497.0
1662485700,0,2022-09-06 17:35:00,135.330001,135.509994,135.020004,135.393905,367636.0
1662486000,0,2022-09-06 17:40:00,135.390106,135.429992,134.949996,135.279998,372916.0
1662486300,0,2022-09-06 17:45:00,135.289993,135.479995,134.960006,135.020004,394028.0
1662486600,0,2022-09-06 17:50:00,134.994506,135.119995,134.619995,134.75,608946.0
1662486900,0,2022-09-06 17:55:00,134.767593,134.990005,134.639999,134.899993,520013.0
1662487200,0,2022-09-06 18:00:00,134.880004,135.289993,134.811706,135.119995,415411.0
1662487500,0,2022-09-06 18:05:00,135.121002,135.339996,134.961593,135.184005,361387.0
1662487800,0,2022-09-06 18:10:00,135.164993,135.919998,135.164993,135.5578,449785.0
1662488100,0,2022-09-06 18:15:00,135.559997,135.75,135.36,135.686096,289526.0
1662488400,0,2022-09-06 18:20:00,135.679992,135.759994,135.419998,135.630004,290759.0
1662488700,0,2022-09-06 18:25:00,135.589996,135.690002,135.335998,135.638504,356664.0
1662489000,0,2022-09-06 18:30:00,135.665496,135.770004,135.120605,135.259902,586157.0
1662489300,0,2022-09-06 18:35:00,135.270004,135.649993,134.929992,135.410003,473234.0
1662489600,0,2022-09-06 18:40:00,135.380004,135.410003,135.050003,135.105499,347506.0
1662489900,0,2022-09-06 18:45:00,135.129898,135.399993,135.020004,135.339996,266329.0
1662490200,0,2022-09-06 18:50:00,135.345001,135.350006,134.919998,135.309997,379050.0
1662490500,0,2022-09-06 18:55:00,135.330001,135.577392,135.020004,135.149993,440944.0
1662490800,0,2022-09-06 19:00:00,135.160003,135.330001,134.759994,134.889999,459029.0
1662491100,0,2022-09-06 19:05:00,134.880004,135.539993,134.759994,135.5,508643.0
1662491400,0,2022-09-06 19:10:00,135.5,135.698196,135.25,135.300003,537525.0
1662491700,0,2022-09-06 19:15:00,135.289993,135.754806,135.240005,135.3199,454672.0
1662492000,0,2022-09-06 19:20:00,135.309997,135.600006,134.951293,135.482498,531748.0
1662492300,0,2022-09-06 19:25:00,135.479995,135.589996,135.259994,135.330001,374473.0
1662492600,0,2022-09-06 19:30:00,135.320007,135.330001,134.809997,135.057495,519843.0
1662492900,0,2022-09-06 19:35:00,135.060501,135.149993,134.731796,134.809997,488159.0
1662493200,0,2022-09-06 19:40:00,134.800003,135.210006,134.759994,135.197402,594569.0
1662493500,0,2022-09-06 19:45:00,135.179992,135.529907,135.050003,135.365005,620612.0
1662493800,0,2022-09-06 19:50:00,135.36,135.36,134.729995,134.949996,759056.0
1662494100,0,2022-09-06 19:55:00,134.941696,134.979995,134.36,134.649993,1749433.0
1662557400,0,2022-09-07 13:30:00,135.630004,136.387893,135.339996,135.798004,2087259.0
1662557700,0,2022-09-07 13:35:00,135.794998,136.970001,135.7471,136.769897,1440709.0
1662558000,0,2022-09-07 13:40:00,136.740005,136.820007,134.940002,135.309997,1405050.0
1662558300,0,2022-09-07 13:45:00,135.330001,135.770004,134.9001,135.289993,1094533.0
1662558600,0,2022-09-07 13:50:00,135.282897,135.442001,133.960006,134.652999,1383918.0
1662558900,0,2022-09-07 13:55:00,134.664993,135.189895,134.339996,134.4001,930378.0
1662559200,0,2022-09-07 14:00:00,134.399993,134.830001,133.779998,134.759994,1005769.0
1662559500,0,2022-09-07 14:05:00,134.75,134.919998,133.960205,134.350006,665635.0
1662559800,0,2022-09-07 14:10:00,134.350006,134.600006,133.639999,133.708694,729575.0
1662560100,0,2022-09-07 14:15:00,133.714996,134.469192,133.460006,134.300003,775222.0
1662560400,0,2022-09-07 14:20:00,134.270004,134.570007,133.690002,133.899993,609120.0
1662560700,0,2022-09-07 14:25:00,133.875,134.559997,133.600006,134.520004,914791.0
1662561000,0,2022-09-07 14:30:00,134.500106,135.199996,134.5,134.559997,882099.0
1662561300,0,2022-09-07 14:35:00,134.559997,134.789993,134.130004,134.350006,582388.0
1662561600,0,2022-09-07 14:40:00,134.380004,134.440002,133.910003,134.175003,626058.0
1662561900,0,2022-09-07 14:45:00,134.193298,134.339996,133.816894,134.029998,474487.0
1662562200,0,2022-09-07 14:50:00,134.029998,134.580001,133.919998,134.479995,499998.0
1662562500,0,2022-09-07 14:55:00,134.468704,134.729904,134.289993,134.369995,511469.0
1662562800,0,2022-09-07 15:00:00,134.345001,134.970001,133.940002,134.869995,735223.0
1662563100,0,2022-09-07 15:05:00,134.839996,135.25,134.720901,135.050003,715410.0
1662563400,0,2022-09-07 15:10:00,135.035003,135.884399,135.009994,135.434997,801328.0
1662563700,0,2022-09-07 15:15:00,135.429992,135.589996,135.100006,135.205001,1512285.0
1662564000,0,2022-09-07 15:20:00,135.240005,135.479995,135.119995,135.380004,399401.0
1662564300,0,2022-09-07 15:25:00,135.379196,135.559997,135.190002,135.380004,372355.0
1662564600,0,2022-09-07 15:30:00,135.380004,135.679992,135.160003,135.25,969337.0
1662564900,0,2022-09-07 15:35:00,135.289993,135.553497,135.169998,135.259994,1134767.0
1662565200,0,2022-09-07 15:40:00,135.264999,135.770004,135.188995,135.380004,441407.0
1662565500,0,2022-09-07 15:45:00,135.36,135.841293,135.330093,135.786499,987467.0
1662565800,0,2022-09-07 15:50:00,135.765304,136.309997,135.75,136.130599,691131.0
1662566100,0,2022-09-07 15:55:00,136.130004,136.279998,135.869995,135.929992,426840.0
1662566400,0,2022-09-07 16:00:00,135.940002,136.039993,135.610107,135.705001,349424.0
1662566700,0,2022-09-07 16:05:00,135.690002,135.764999,135.194702,135.550003,583359.0
1662567000,0,2022-09-07 16:10:00,135.582397,135.699996,135.149398,135.179992,381478.0
1662567300,0,2022-09-07 16:15:00,135.190002,135.220001,134.869995,134.940002,341423.0
1662567600,0,2022-09-07 16:20:00,134.949905,134.970001,134.550094,134.735992,421391.0
1662567900,0,2022-09-07 16:25:00,134.710006,134.869995,134.630294,134.830001,354087.0
1662568200,0,2022-09-07 16:30:00,134.820007,134.820007,134.399993,134.670303,392852.0
1662568500,0,2022-09-07 16:35:00,134.669998,135.039993,134.440002,135.020004,370364.0
1662568800,0,2022-09-07 16:40:00,135.009994,135.490005,134.920898,135.350006,527451.0
1662569100,0,2022-09-07 16:45:00,135.330001,135.539993,135.240005,135.489395,337065.0
1662569400,0,2022-09-07 16:50:00,135.479995,135.509994,135.11,135.199996,299659.0
1662569700,0,2022-09-07 16:55:00,135.190002,135.399902,135.050003,135.369995,271922.0
1662570000,0,2022-09-07 17:00:00,135.36,135.770004,135.300003,135.721099,360831.0
1662570300,0,2022-09-07 17:05:00,135.710006,135.880004,135.570007,135.740005,410624.0
1662570600,0,2022-09-07 17:10:00,135.779998,135.850006,135.559997,135.809997,252500.0
1662570900,0,2022-09-07 17:15:00,135.830001,136.0,135.634994,135.720001,389922.0
1662571200,0,2022-09-07 17:20:00,135.699996,135.899993,135.559997,135.580001,286851.0
1662571500,0,2022-09-07 17:25:00,135.570007,135.604995,135.240005,135.375701,384477.0
1662571800,0,2022-09-07 17:30:00,135.380004,135.75,135.310195,135.714996,318037.0
1662572100,0,2022-09-07 17:35:00,135.710006,136.270004,135.690002,136.140197,515968.0
1662572400,0,2022-09-07 17:40:00,136.139999,136.550003,135.960098,136.414993,532922.0
1662572700,0,2022-09-07 17:45:00,136.419998,136.538192,136.200393,136.380004,466302.0
1662573000,0,2022-09-07 17:50:00,136.386306,136.61,136.199996,136.300003,479268.0
1662573300,0,2022-09-07 17:55:00,136.300003,136.3087,135.929992,136.089996,336572.0
1662573600,0,2022-09-07 18:00:00,136.089599,136.770004,136.009994,136.710006,506938.0
1662573900,0,2022-09-07 18:05:00,136.720001,136.730392,136.339996,136.419998,326291.0
1662574200,0,2022-09-07 18:10:00,136.419998,136.509994,136.297897,136.490005,260570.0
1662574500,0,2022-09-07 18:15:00,136.490005,136.573394,136.160202,136.220001,390703.0
1662574800,0,2022-09-07 18:20:00,136.225006,136.455001,136.169998,136.408096,311089.0
1662575100,0,2022-09-07 18:25:00,136.399993,136.880004,136.320007,136.869995,409526.0
1662575400,0,2022-09-07 18:30:00,136.880004,136.940002,136.5401,136.889999,490924.0
1662575700,0,2022-09-07 18:35:00,136.880096,137.020004,136.830001,136.960296,402012.0
1662576000,0,2022-09-07 18:40:00,136.949996,137.389999,136.877502,137.199996,615483.0
1662576300,0,2022-09-07 18:45:00,137.195007,137.539993,137.190002,137.509201,585938.0
1662576600,0,2022-09-07 18:50:00,137.491104,137.619995,137.220001,137.585006,587188.0
1662576900,0,2022-09-07 18:55:00,137.580001,137.75,137.480392,137.619995,527935.0
1662577200,0,2022-09-07 19:00:00,137.630004,137.669998,137.350006,137.580001,408069.0
1662577500,0,2022-09-07 19:05:00,137.580001,137.989196,137.382095,137.979995,546214.0
1662577800,0,2022-09-07 19:10:00,137.979995,137.990005,137.690002,137.899993,500937.0
1662578100,0,2022-09-07 19:15:00,137.895004,138.100006,137.740005,137.86,684688.0
1662578400,0,2022-09-07 19:20:00,137.843399,138.179992,137.75,138.059997,532586.0
1662578700,0,2022-09-07 19:25:00,138.054992,138.380004,138.009994,138.264205,570816.0
1662579000,0,2022-09-07 19:30:00,138.261901,138.279998,137.899993,138.029998,500277.0
1662579300,0,2022-09-07 19:35:00,138.039993,138.089996,137.809997,137.953903,504424.0
1662579600,0,2022-09-07 19:40:00,137.940002,137.990005,137.460403,137.759994,577762.0
1662579900,0,2022-09-07 19:45:00,137.759994,138.259994,137.690002,138.032501,683595.0
1662580200,0,2022-09-07 19:50:00,138.029998,138.039993,137.546905,137.684997,768195.0
1662580500,0,2022-09-07 19:55:00,137.669998,137.669998,137.050003,137.149993,1402643.0
1662643800,0,2022-09-08 13:30:00,134.589996,135.36,134.009994,134.361206,2569062.0
1662644100,0,2022-09-08 13:35:00,134.309997,135.149902,133.690002,134.940002,1537189.0
1662644400,0,2022-09-08 13:40:00,134.940002,135.990005,134.350006,135.880004,1539462.0
1662644700,0,2022-09-08 13:45:00,135.880004,136.690002,135.770004,136.449996,1373454.0
1662645000,0,2022-09-08 13:50:00,136.460006,137.479995,136.029998,137.427398,2937453.0
1662645300,0,2022-09-08 13:55:00,137.399993,137.836807,136.820007,136.990005,1037586.0
1662645600,0,2022-09-08 14:00:00,137.009994,137.130004,135.779998,135.850006,1079205.0
1662645900,0,2022-09-08 14:05:00,135.850006,136.947998,135.737792,136.704895,1012226.0
1662646200,0,2022-09-08 14:10:00,136.720001,137.339996,136.309997,136.929992,745448.0
1662646500,0,2022-09-08 14:15:00,136.907196,138.350006,136.680206,138.248092,1132025.0
1662646800,0,2022-09-08 14:20:00,138.259796,138.550003,137.320007,137.424102,1177050.0
1662647100,0,2022-09-08 14:25:00,137.415206,137.820007,137.210006,137.612304,1271323.0
1662647400,0,2022-09-08 14:30:00,137.589996,138.080001,137.25,138.0,844522.0
1662647700,0,2022-09-08 14:35:00,138.003799,138.589996,137.630004,138.470001,873856.0
1662648000,0,2022-09-08 14:40:00,138.460006,138.75,138.100006,138.240005,909993.0
1662648300,0,2022-09-08 14:45:00,138.25,138.779998,138.050003,138.380004,671802.0
1662648600,0,2022-09-08 14:50:00,138.393096,138.399993,137.789993,138.289505,830295.0
1662648900,0,2022-09-08 14:55:00,138.279998,138.850006,138.151596,138.690002,1001154.0
1662649200,0,2022-09-08 15:00:00,138.684997,139.5,138.649993,138.940002,1365194.0
1662649500,0,2022-09-08 15:05:00,138.949905,139.419998,138.850006,139.190002,739811.0
1662649800,0,2022-09-08 15:10:00,139.190002,139.479995,138.949996,139.378005,621347.0
1662650100,0,2022-09-08 15:15:00,139.389999,139.419998,139.062103,139.231994,427120.0
1662650400,0,2022-09-08 15:20:00,139.240005,139.919998,139.080001,139.880004,1351197.0
1662650700,0,2022-09-08 15:25:00,139.875793,140.080001,139.550003,139.550003,1067841.0
1662651000,0,2022-09-08 15:30:00,139.550003,139.769897,139.171203,139.350006,845065.0
1662651300,0,2022-09-08 15:35:00,139.350006,139.669998,139.119003,139.180297,647365.0
1662651600,0,2022-09-08 15:40:00,139.179992,139.25,138.729995,138.809997,611413.0
1662651900,0,2022-09-08 15:45:00,138.820007,139.139892,138.559997,138.649902,527625.0
1662652200,0,2022-09-08 15:50:00,138.630004,138.820007,138.399993,138.809997,600154.0
1662652500,0,2022-09-08 15:55:00,138.809997,138.889999,138.638793,138.789993,376242.0
1662652800,0,2022-09-08 16:00:00,138.789993,138.919998,137.454498,137.485,1033647.0
1662653100,0,2022-09-08 16:05:00,137.470001,137.539993,136.720001,137.009994,1217997.0
1662653400,0,2022-09-08 16:10:00,137.0,137.0466,136.320007,136.669998,1031094.0
1662653700,0,2022-09-08 16:15:00,136.662292,136.880004,136.220001,136.639999,714898.0
1662654000,0,2022-09-08 16:20:00,136.634994,136.800003,136.130004,136.419998,660142.0
1662654300,0,2022-09-08 16:25:00,136.419998,136.799896,136.179992,136.649993,655617.0
1662654600,0,2022-09-08 16:30:00,136.649993,137.080001,136.550003,136.759994,556457.0
1662654900,0,2022-09-08 16:35:00,136.75,137.25,136.740005,137.029998,490417.0
1662655200,0,2022-09-08 16:40:00,137.020004,137.800003,136.830001,137.779998,799374.0
1662655500,0,2022-09-08 16:45:00,137.770004,137.789993,137.399993,137.570007,479235.0
1662655800,0,2022-09-08 16:50:00,137.529998,137.910003,137.350006,137.659896,501274.0
1662656100,0,2022-09-08 16:55:00,137.619995,137.940002,137.600006,137.759994,443576.0
1662656400,0,2022-09-08 17:00:00,137.769897,137.789993,136.919998,137.175003,656380.0
1662656700,0,2022-09-08 17:05:00,137.149993,137.399993,137.029998,137.309997,452459.0
1662657000,0,2022-09-08 17:10:00,137.330001,138.345306,137.320007,138.220001,790563.0
1662657300,0,2022-09-08 17:15:00,138.228302,138.313903,138.029998,138.270004,479645.0
1662657600,0,2022-09-08 17:20:00,138.270004,138.479995,138.229995,138.395004,425171.0
1662657900,0,2022-09-08 17:25:00,138.389999,138.630004,138.169998,138.449996,548949.0
1662658200,0,2022-09-08 17:30:00,138.460006,138.759994,138.369995,138.699905,492222.0
1662658500,0,2022-09-08 17:35:00,138.699905,139.25,138.630004,139.019897,676771.0
1662658800,0,2022-09-08 17:40:00,139.026306,139.070007,138.760101,138.779998,423489.0
1662659100,0,2022-09-08 17:45:00,138.779998,138.949996,138.669998,138.889999,328587.0
1662659400,0,2022-09-08 17:50:00,138.889999,139.059997,138.479995,138.550094,504287.0
1662659700,0,2022-09-08 17:55:00,138.529998,138.580001,137.809997,138.259994,835094.0
1662660000,0,2022-09-08 18:00:00,138.259994,138.429992,138.119995,138.320007,428855.0
1662660300,0,2022-09-08 18:05:00,138.347396,138.520004,138.059997,138.149993,373171.0
1662660600,0,2022-09-08 18:10:00,138.149993,138.445007,137.960006,138.054992,383069.0
1662660900,0,2022-09-08 18:15:00,138.040893,138.368103,137.809997,138.248504,399390.0
1662661200,0,2022-09-08 18:20:00,138.241592,138.304794,138.052597,138.164993,271160.0
1662661500,0,2022-09-08 18:25:00,138.169799,138.240005,137.930099,138.130004,426293.0
1662661800,0,2022-09-08 18:30:00,138.120697,138.679992,138.104995,138.620803,622004.0
1662662100,0,2022-09-08 18:35:00,138.615005,138.779998,138.419998,138.654998,457312.0
1662662400,0,2022-09-08 18:40:00,138.660003,138.729995,137.820007,138.244995,683004.0
1662662700,0,2022-09-08 18:45:00,138.220092,138.320007,137.770004,138.086807,484896.0
1662663000,0,2022-09-08 18:50:00,138.059997,138.460006,137.869995,138.448104,412386.0
1662663300,0,2022-09-08 18:55:00,138.429992,138.479995,138.190002,138.270004,377994.0
1662663600,0,2022-09-08 19:00:00,138.300003,138.479995,137.800094,138.070007,511400.0
1662663900,0,2022-09-08 19:05:00,138.080001,138.399993,138.0,138.270004,404811.0
1662664200,0,2022-09-08 19:10:00,138.259994,138.639999,138.11,138.625,434512.0
1662664500,0,2022-09-08 19:15:00,138.639999,138.729995,138.419998,138.537002,376163.0
1662664800,0,2022-09-08 19:20:00,138.520004,138.959899,138.505004,138.880004,527022.0
1662665100,0,2022-09-08 19:25:00,138.880004,138.949996,138.710006,138.86,395216.0
1662665400,0,2022-09-08 19:30:00,138.86,139.038406,138.555999,138.649993,639952.0
1662665700,0,2022-09-08 19:35:00,138.649993,138.919998,138.550003,138.839996,578342.0
1662666000,0,2022-09-08 19:40:00,138.869995,138.929992,138.389999,138.539993,584402.0
1662666300,0,2022-09-08 19:45:00,138.529998,139.130004,138.509994,138.710006,847229.0
1662666600,0,2022-09-08 19:50:00,138.669998,139.490005,138.669998,139.460006,888537.0
1662666900,0,2022-09-08 19:55:00,139.445007,139.949996,139.274597,139.910003,1649246.0
1662730200,0,2022-09-09 13:30:00,141.570007,142.789993,141.259994,142.649993,2456753.0
1662730500,0,2022-09-09 13:35:00,142.649993,142.779907,141.729995,142.033905,1200646.0
1662730800,0,2022-09-09 13:40:00,142.059906,142.389999,141.649993,141.880004,925405.0
1662731100,0,2022-09-09 13:45:00,141.845001,142.839996,141.440002,142.169998,2243933.0
1662731400,0,2022-09-09 13:50:00,142.179992,142.929992,141.960006,142.789993,1058820.0
1662731700,0,2022-09-09 13:55:00,142.780105,143.330001,142.11,143.270004,1185281.0
1662732000,0,2022-09-09 14:00:00,143.260101,143.410003,142.937896,143.169998,976853.0
1662732300,0,2022-09-09 14:05:00,143.179992,143.710006,143.009994,143.690002,947261.0
1662732600,0,2022-09-09 14:10:00,143.679992,143.789993,143.220001,143.419998,827529.0
1662732900,0,2022-09-09 14:15:00,143.4057,143.949996,142.75,143.162399,1102507.0
1662733200,0,2022-09-09 14:20:00,143.167495,143.490005,142.449996,142.520004,818915.0
1662733500,0,2022-09-09 14:25:00,142.516998,143.160003,142.210006,143.160003,747699.0
1662733800,0,2022-09-09 14:30:00,143.169998,143.190002,142.679992,142.909103,712760.0
1662734100,0,2022-09-09 14:35:00,142.919998,143.36,142.570007,143.179992,761201.0
1662734400,0,2022-09-09 14:40:00,143.190002,143.570007,143.029998,143.402801,658009.0
1662734700,0,2022-09-09 14:45:00,143.410003,143.529998,142.940002,143.441299,601760.0
1662735000,0,2022-09-09 14:50:00,143.429992,143.669998,143.399993,143.559997,515575.0
1662735300,0,2022-09-09 14:55:00,143.580001,143.589996,142.960006,143.479705,550431.0
1662735600,0,2022-09-09 15:00:00,143.470092,143.600006,143.089996,143.186599,488750.0
1662735900,0,2022-09-09 15:05:00,143.210006,143.410003,143.0,143.039993,397726.0
1662736200,0,2022-09-09 15:10:00,143.064697,143.297607,142.75,143.274993,554642.0
1662736500,0,2022-09-09 15:15:00,143.271392,143.429992,143.0,143.009994,409143.0
1662736800,0,2022-09-09 15:20:00,143.029998,143.580001,142.899993,143.520004,564494.0
1662737100,0,2022-09-09 15:25:00,143.539993,143.910003,143.5,143.850006,653658.0
1662737400,0,2022-09-09 15:30:00,143.865005,144.229995,143.600006,143.970001,696752.0
1662737700,0,2022-09-09 15:35:00,143.970001,144.300003,143.839996,144.289993,532158.0
1662738000,0,2022-09-09 15:40:00,144.289993,144.339996,144.080001,144.210006,413109.0
1662738300,0,2022-09-09 15:45:00,144.199996,144.449996,143.919998,143.990005,575611.0
1662738600,0,2022-09-09 15:50:00,143.989105,144.138305,143.880004,143.970001,388466.0
1662738900,0,2022-09-09 15:55:00,143.979995,144.190002,143.770004,144.059997,410469.0
1662739200,0,2022-09-09 16:00:00,144.059997,144.158004,143.509994,143.764801,695054.0
1662739500,0,2022-09-09 16:05:00,143.75,143.889999,143.550003,143.777206,434101.0
1662739800,0,2022-09-09 16:10:00,143.7789,143.889999,143.580001,143.680099,315001.0
1662740100,0,2022-09-09 16:15:00,143.679992,143.681304,143.309997,143.634994,488305.0
1662740400,0,2022-09-09 16:20:00,143.630004,143.645996,143.11,143.153396,429241.0
1662740700,0,2022-09-09 16:25:00,143.149993,143.570007,143.119995,143.494995,439702.0
1662741000,0,2022-09-09 16:30:00,143.479995,143.660003,143.199996,143.559997,400059.0
1662741300,0,2022-09-09 16:35:00,143.539993,143.990005,143.485,143.850006,643944.0
1662741600,0,2022-09-09 16:40:00,143.850006,144.039993,143.800003,143.86,471957.0
1662741900,0,2022-09-09 16:45:00,143.869995,144.240005,143.699996,144.179992,512910.0
1662742200,0,2022-09-09 16:50:00,144.190002,144.320007,144.091705,144.231002,562507.0
1662742500,0,2022-09-09 16:55:00,144.214996,144.320007,144.084304,144.169998,397643.0
1662742800,0,2022-09-09 17:00:00,144.179992,144.240005,143.839996,144.149993,524438.0
1662743100,0,2022-09-09 17:05:00,144.160095,144.270004,143.978897,144.229995,312782.0
1662743400,0,2022-09-09 17:10:00,144.210006,144.369903,144.041305,144.354995,376598.0
1662743700,0,2022-09-09 17:15:00,144.350006,144.520004,144.25,144.320007,473199.0
1662744000,0,2022-09-09 17:20:00,144.320007,144.490005,144.270004,144.350006,300562.0
1662744300,0,2022-09-09 17:25:00,144.335006,144.578292,144.289993,144.389999,371849.0
1662744600,0,2022-09-09 17:30:00,144.380004,144.690002,144.380004,144.559997,402145.0
1662744900,0,2022-09-09 17:35:00,144.562698,144.740005,144.440002,144.649993,326284.0
1662745200,0,2022-09-09 17:40:00,144.669296,144.669998,144.149993,144.160095,347872.0
1662745500,0,2022-09-09 17:45:00,144.164993,144.229995,143.940002,144.160003,354498.0
1662745800,0,2022-09-09 17:50:00,144.159698,144.190002,143.880004,144.160003,467305.0
1662746100,0,2022-09-09 17:55:00,144.169998,144.270004,144.020004,144.130004,273181.0
1662746400,0,2022-09-09 18:00:00,144.11,144.117706,143.570007,143.75,602477.0
1662746700,0,2022-09-09 18:05:00,143.730102,143.970001,143.639892,143.75,325545.0
1662747000,0,2022-09-09 18:10:00,143.748901,144.070007,143.61,143.919998,386213.0
1662747300,0,2022-09-09 18:15:00,143.925003,144.029998,143.865005,143.929992,287060.0
1662747600,0,2022-09-09 18:20:00,143.919998,144.149993,143.86,144.039993,297633.0
1662747900,0,2022-09-09 18:25:00,144.035003,144.050003,143.669998,143.710006,492773.0
1662748200,0,2022-09-09 18:30:00,143.720001,143.75,143.369995,143.440002,508971.0
1662748500,0,2022-09-09 18:35:00,143.449996,143.759902,143.320007,143.629898,560214.0
1662748800,0,2022-09-09 18:40:00,143.619995,143.729995,143.410003,143.440002,354610.0
1662749100,0,2022-09-09 18:45:00,143.429992,143.529998,143.339996,143.350006,358686.0
1662749400,0,2022-09-09 18:50:00,143.340103,143.440002,143.160003,143.190002,409933.0
1662749700,0,2022-09-09 18:55:00,143.210006,143.600006,143.199996,143.520004,425072.0
1662750000,0,2022-09-09 19:00:00,143.509994,143.720001,143.380004,143.619995,373825.0
1662750300,0,2022-09-09 19:05:00,143.619995,143.919998,143.61,143.710006,484208.0
1662750600,0,2022-09-09 19:10:00,143.720001,143.929992,143.630004,143.820495,473124.0
1662750900,0,2022-09-09 19:15:00,143.820007,143.979995,143.699996,143.960006,445463.0
1662751200,0,2022-09-09 19:20:00,143.970001,144.009994,143.710006,143.809997,479562.0
1662751500,0,2022-09-09 19:25:00,143.809997,143.919998,143.679992,143.899993,330457.0
1662751800,0,2022-09-09 19:30:00,143.899993,144.039993,143.75,144.039993,411989.0
1662752100,0,2022-09-09 19:35:00,144.050003,144.050003,143.710006,143.830001,504724.0
1662752400,0,2022-09-09 19:40:00,143.820007,144.300003,143.7686,144.270004,652236.0
1662752700,0,2022-09-09 19:45:00,144.259994,144.410995,143.960006,144.0,752165.0
1662753000,0,2022-09-09 19:50:00,144.0,144.119995,143.639999,143.929992,790047.0
1662753300,0,2022-09-09 19:55:00,143.919998,144.0,143.720001,143.869995,1122172.0
1662989400,0,2022-09-12 13:30:00,144.289993,144.86,143.350006,143.395004,2237045.0
1662989700,0,2022-09-12 13:35:00,143.399993,143.639404,142.840499,143.050003,1132087.0
1662990000,0,2022-09-12 13:40:00,143.049606,143.899993,143.020095,143.524993,956274.0
1662990300,0,2022-09-12 13:45:00,143.488204,143.699996,142.880599,143.179,1049072.0
1662990600,0,2022-09-12 13:50:00,143.190002,143.800003,143.190002,143.742202,1056725.0
1662990900,0,2022-09-12 13:55:00,143.759994,144.820007,143.756195,144.570007,1143120.0
1662991200,0,2022-09-12 14:00:00,144.559997,144.589996,143.929992,144.255004,738329.0
1662991500,0,2022-09-12 14:05:00,144.251403,144.699996,143.960006,144.419906,777848.0
1662991800,0,2022-09-12 14:10:00,144.399993,144.539993,143.5,143.660003,860817.0
1662992100,0,2022-09-12 14:15:00,143.660003,145.240005,143.639999,145.149993,1388104.0
1662992400,0,2022-09-12 14:20:00,145.140197,145.470001,144.800003,145.164993,1257703.0
1662992700,0,2022-09-12 14:25:00,145.160003,145.2686,144.649993,144.800003,640707.0
1662993000,0,2022-09-12 14:30:00,144.779998,144.949996,144.270004,144.460006,613644.0
1662993300,0,2022-09-12 14:35:00,144.449996,145.100006,144.350006,144.779998,694952.0
1662993600,0,2022-09-12 14:40:00,144.779998,144.849899,143.979995,144.404998,660555.0
1662993900,0,2022-09-12 14:45:00,144.399993,144.679992,144.1716,144.490005,552920.0
1662994200,0,2022-09-12 14:50:00,144.4897,144.770004,143.800003,143.86,715020.0
1662994500,0,2022-09-12 14:55:00,143.869995,144.020004,143.309997,143.419998,740508.0
1662994800,0,2022-09-12 15:00:00,143.440002,143.460006,142.649993,142.690002,990133.0
1662995100,0,2022-09-12 15:05:00,142.699996,142.857696,142.449996,142.715698,767457.0
1662995400,0,2022-09-12 15:10:00,142.699996,143.0,142.580001,142.979995,665291.0
1662995700,0,2022-09-12 15:15:00,142.979995,143.249893,142.669998,143.210006,517380.0
1662996000,0,2022-09-12 15:20:00,143.220001,143.449996,143.139999,143.389999,404918.0
1662996300,0,2022-09-12 15:25:00,143.380004,143.678695,143.300003,143.647903,444735.0
1662996600,0,2022-09-12 15:30:00,143.639999,143.830001,143.440093,143.690994,441458.0
1662996900,0,2022-09-12 15:35:00,143.690002,143.690002,143.139999,143.529998,546565.0
1662997200,0,2022-09-12 15:40:00,143.550003,143.779998,143.509994,143.639892,387667.0
1662997500,0,2022-09-12 15:45:00,143.633605,143.740005,143.020004,143.235,566556.0
1662997800,0,2022-09-12 15:50:00,143.249893,143.289993,142.910003,142.910705,385095.0
1662998100,0,2022-09-12 15:55:00,142.899993,142.899993,142.160797,142.445007,740942.0
1662998400,0,2022-09-12 16:00:00,142.449996,142.653198,142.300003,142.352905,404982.0
1662998700,0,2022-09-12 16:05:00,142.350692,142.699996,142.160003,142.199996,580412.0
1662999000,0,2022-09-12 16:10:00,142.191192,142.589996,141.979995,142.527801,535230.0
1662999300,0,2022-09-12 16:15:00,142.529998,142.660003,142.220001,142.330001,450540.0
1662999600,0,2022-09-12 16:20:00,142.320007,142.770004,142.169998,142.710006,401413.0
1662999900,0,2022-09-12 16:25:00,142.710006,142.820007,142.529998,142.729995,271063.0
1663000200,0,2022-09-12 16:30:00,142.739898,143.0,142.660003,142.880004,362754.0
1663000500,0,2022-09-12 16:35:00,142.889007,143.169998,142.619995,143.100006,396800.0
1663000800,0,2022-09-12 16:40:00,143.095001,143.220001,143.059906,143.157302,254639.0
1663001100,0,2022-09-12 16:45:00,143.139999,143.160003,142.740005,143.050003,446768.0
1663001400,0,2022-09-12 16:50:00,143.039993,143.36,143.009994,143.315002,344315.0
1663001700,0,2022-09-12 16:55:00,143.320007,143.369995,143.199996,143.356796,287423.0
1663002000,0,2022-09-12 17:00:00,143.369995,143.490005,143.020004,143.330001,551466.0
1663002300,0,2022-09-12 17:05:00,143.330001,143.729995,143.230102,143.618606,345903.0
1663002600,0,2022-09-12 17:10:00,143.630004,143.669998,143.490005,143.649993,335996.0
1663002900,0,2022-09-12 17:15:00,143.660095,143.820007,143.6026,143.679992,284798.0
1663003200,0,2022-09-12 17:20:00,143.679992,143.699996,143.309997,143.350006,330793.0
1663003500,0,2022-09-12 17:25:00,143.389999,143.779998,143.300094,143.720001,452294.0
1663003800,0,2022-09-12 17:30:00,143.720001,143.789993,143.5,143.659896,355356.0
1663004100,0,2022-09-12 17:35:00,143.6501,143.6501,143.410003,143.464996,316222.0
1663004400,0,2022-09-12 17:40:00,143.470001,143.529998,143.199996,143.241699,288157.0
1663004700,0,2022-09-12 17:45:00,143.249298,143.369995,143.139999,143.248001,262276.0
1663005000,0,2022-09-12 17:50:00,143.270004,144.240005,143.221099,144.190002,1083376.0
1663005300,0,2022-09-12 17:55:00,144.179992,144.220001,143.869995,144.119995,620621.0
1663005600,0,2022-09-12 18:00:00,144.115005,144.300003,143.660003,143.755004,513408.0
1663005900,0,2022-09-12 18:05:00,143.750106,143.800003,143.440902,143.458496,493491.0
1663006200,0,2022-09-12 18:10:00,143.440002,143.719894,143.3945,143.710006,346039.0
1663006500,0,2022-09-12 18:15:00,143.702804,143.744995,142.910003,142.990005,616513.0
1663006800,0,2022-09-12 18:20:00,143.0,143.389892,142.820007,143.169998,478749.0
1663007100,0,2022-09-12 18:25:00,143.179992,143.25,142.880004,142.949996,285817.0
1663007400,0,2022-09-12 18:30:00,142.957992,143.130004,142.759994,142.960006,325399.0
1663007700,0,2022-09-12 18:35:00,142.970001,143.350006,142.960006,143.320007,326197.0
1663008000,0,2022-09-12 18:40:00,143.309997,143.479995,143.190002,143.449996,364901.0
1663008300,0,2022-09-12 18:45:00,143.436599,143.690002,143.380004,143.660003,410226.0
1663008600,0,2022-09-12 18:50:00,143.660003,143.759994,143.590103,143.649993,323021.0
1663008900,0,2022-09-12 18:55:00,143.649993,143.850006,143.595001,143.699996,455699.0
1663009200,0,2022-09-12 19:00:00,143.710006,144.059997,143.559997,144.029998,413024.0
1663009500,0,2022-09-12 19:05:00,144.009994,144.279998,143.979995,144.270004,462663.0
1663009800,0,2022-09-12 19:10:00,144.269897,144.460006,144.169998,144.36,610568.0
1663010100,0,2022-09-12 19:15:00,144.339996,144.388107,144.089996,144.149993,447363.0
1663010400,0,2022-09-12 19:20:00,144.159896,144.330001,144.020004,144.199996,429225.0
1663010700,0,2022-09-12 19:25:00,144.209899,144.440002,144.100006,144.320007,437725.0
1663011000,0,2022-09-12 19:30:00,144.320007,144.5009,144.195007,144.365005,521563.0
1663011300,0,2022-09-12 19:35:00,144.339996,144.630004,144.270004,144.585006,474784.0
1663011600,0,2022-09-12 19:40:00,144.570007,145.050003,144.440002,145.039993,746449.0
1663011900,0,2022-09-12 19:45:00,145.044998,145.059906,144.619995,144.901794,785470.0
1663012200,0,2022-09-12 19:50:00,144.889999,145.020004,144.75,144.839996,638695.0
1663012500,0,2022-09-12 19:55:00,144.839996,145.059997,144.755004,145.050003,1212664.0
1663075800,0,2022-09-13 13:30:00,138.020004,139.220001,137.690002,138.75,4113790.0
1663076100,0,2022-09-13 13:35:00,138.75,138.800003,137.300003,137.940093,1549437.0
1663076400,0,2022-09-13 13:40:00,137.940002,138.162704,137.009994,137.270004,1312441.0
1663076700,0,2022-09-13 13:45:00,137.264999,138.169998,137.029998,137.309997,1266812.0
1663077000,0,2022-09-13 13:50:00,137.339996,137.789993,137.115005,137.399993,1184269.0
1663077300,0,2022-09-13 13:55:00,137.399993,137.630004,136.910003,137.115005,1245072.0
1663077600,0,2022-09-13 14:00:00,137.100006,137.320007,136.479995,136.615005,1242119.0
1663077900,0,2022-09-13 14:05:00,136.639999,137.25,136.551696,137.070007,933614.0
1663078200,0,2022-09-13 14:10:00,137.050094,137.759994,136.738998,137.399993,1018644.0
1663078500,0,2022-09-13 14:15:00,137.389999,137.439895,136.580001,137.160003,1215540.0
1663078800,0,2022-09-13 14:20:00,137.149993,137.177902,135.820007,136.046997,1601831.0
1663079100,0,2022-09-13 14:25:00,136.059997,136.490005,135.940002,136.070007,727280.0
1663079400,0,2022-09-13 14:30:00,136.059997,136.86,135.979995,136.300003,912706.0
1663079700,0,2022-09-13 14:35:00,136.304992,136.36,135.539993,135.559997,701430.0
1663080000,0,2022-09-13 14:40:00,135.559997,135.679992,135.100006,135.300003,867282.0
1663080300,0,2022-09-13 14:45:00,135.300003,135.320007,134.820007,134.852005,947180.0
1663080600,0,2022-09-13 14:50:00,134.850006,134.979995,134.429992,134.850006,1100432.0
1663080900,0,2022-09-13 14:55:00,134.820007,135.050003,134.789993,134.815002,731417.0
1663081200,0,2022-09-13 15:00:00,134.820007,135.0,134.600006,134.690002,641431.0
1663081500,0,2022-09-13 15:05:00,134.690002,134.880004,134.190002,134.440002,791693.0
1663081800,0,2022-09-13 15:10:00,134.434799,134.630004,134.089996,134.449996,711168.0
1663082100,0,2022-09-13 15:15:00,134.440399,134.690002,134.270004,134.419998,664186.0
1663082400,0,2022-09-13 15:20:00,134.404998,134.630004,134.125,134.169998,745092.0
1663082700,0,2022-09-13 15:25:00,134.169998,134.389999,134.080001,134.350006,610065.0
1663083000,0,2022-09-13 15:30:00,134.320007,134.475006,134.1315,134.410003,754574.0
1663083300,0,2022-09-13 15:35:00,134.410003,134.460006,134.050003,134.240005,602126.0
1663083600,0,2022-09-13 15:40:00,134.253997,134.253997,133.839996,134.115005,827328.0
1663083900,0,2022-09-13 15:45:00,134.114395,134.300003,133.800003,134.079895,588277.0
1663084200,0,2022-09-13 15:50:00,134.105804,134.529998,134.054992,134.490905,463142.0
1663084500,0,2022-09-13 15:55:00,134.494995,134.606201,134.270004,134.419906,554569.0
1663084800,0,2022-09-13 16:00:00,134.410003,134.5,134.11,134.449905,580170.0
1663085100,0,2022-09-13 16:05:00,134.429992,134.550003,134.25,134.450103,612584.0
1663085400,0,2022-09-13 16:10:00,134.449996,134.910003,134.399993,134.865005,693972.0
1663085700,0,2022-09-13 16:15:00,134.865005,134.929992,134.550003,134.589996,671388.0
1663086000,0,2022-09-13 16:20:00,134.589996,134.619995,134.259994,134.350006,447949.0
1663086300,0,2022-09-13 16:25:00,134.379898,134.389007,134.070007,134.169998,423715.0
1663086600,0,2022-09-13 16:30:00,134.169998,134.321304,134.029998,134.270004,451479.0
1663086900,0,2022-09-13 16:35:00,134.270004,134.397796,134.119995,134.279998,291047.0
1663087200,0,2022-09-13 16:40:00,134.270004,134.479995,134.170104,134.300003,296136.0
1663087500,0,2022-09-13 16:45:00,134.300003,134.410003,134.210006,134.289993,284314.0
1663087800,0,2022-09-13 16:50:00,134.289993,134.467498,134.170104,134.339996,304019.0
1663088100,0,2022-09-13 16:55:00,134.345001,134.362106,134.059997,134.125,311163.0
1663088400,0,2022-09-13 17:00:00,134.119995,134.509994,133.899993,134.115005,803215.0
1663088700,0,2022-09-13 17:05:00,134.100006,134.579895,134.020004,134.511901,497014.0
1663089000,0,2022-09-13 17:10:00,134.509994,134.739898,134.449996,134.649993,419797.0
1663089300,0,2022-09-13 17:15:00,134.649993,134.830001,134.490005,134.566894,424957.0
1663089600,0,2022-09-13 17:20:00,134.559997,134.960006,134.520004,134.919998,461807.0
1663089900,0,2022-09-13 17:25:00,134.919998,135.039993,134.800003,134.850006,451439.0
1663090200,0,2022-09-13 17:30:00,134.850006,134.86,134.5,134.678695,590517.0
1663090500,0,2022-09-13 17:35:00,134.679992,134.764999,134.481796,134.690002,470360.0
1663090800,0,2022-09-13 17:40:00,134.685699,134.830001,134.419998,134.434906,501889.0
1663091100,0,2022-09-13 17:45:00,134.440002,134.490005,134.289993,134.440597,485517.0
1663091400,0,2022-09-13 17:50:00,134.455307,134.490005,134.089996,134.139999,578131.0
1663091700,0,2022-09-13 17:55:00,134.1501,134.320007,134.139999,134.220001,363490.0
1663092000,0,2022-09-13 18:00:00,134.220092,134.350006,134.029998,134.255004,449318.0
1663092300,0,2022-09-13 18:05:00,134.255004,134.470001,134.255004,134.369995,331302.0
1663092600,0,2022-09-13 18:10:00,134.389999,134.630004,134.279998,134.547103,290710.0
1663092900,0,2022-09-13 18:15:00,134.550003,134.699996,134.399993,134.475997,322990.0
1663093200,0,2022-09-13 18:20:00,134.479797,134.569305,134.330001,134.369995,362532.0
1663093500,0,2022-09-13 18:25:00,134.36,134.429992,134.130004,134.259994,483261.0
1663093800,0,2022-09-13 18:30:00,134.258407,134.300003,134.080001,134.100006,548271.0
1663094100,0,2022-09-13 18:35:00,134.11,134.190002,133.809997,133.815002,488143.0
1663094400,0,2022-09-13 18:40:00,133.810897,133.850006,133.389999,133.409896,831665.0
1663094700,0,2022-09-13 18:45:00,133.400299,133.5,133.210006,133.274993,722128.0
1663095000,0,2022-09-13 18:50:00,133.274993,133.350006,133.059997,133.115005,597525.0
1663095300,0,2022-09-13 18:55:00,133.119995,133.410003,133.089996,133.119995,803321.0
1663095600,0,2022-09-13 19:00:00,133.119995,133.229995,132.960006,132.970001,909790.0
1663095900,0,2022-09-13 19:05:00,132.970001,133.25,132.869995,132.970001,827277.0
1663096200,0,2022-09-13 19:10:00,132.990005,133.029998,132.75,132.889999,588269.0
1663096500,0,2022-09-13 19:15:00,132.889999,133.179992,132.869995,133.050994,663827.0
1663096800,0,2022-09-13 19:20:00,133.059997,133.2108,132.789993,132.919998,693081.0
1663097100,0,2022-09-13 19:25:00,132.919998,132.940002,132.429992,132.440002,1146735.0
1663097400,0,2022-09-13 19:30:00,132.440002,132.490005,131.839996,132.059997,1592021.0
1663097700,0,2022-09-13 19:35:00,132.059997,132.206298,131.679992,131.960006,1434180.0
1663098000,0,2022-09-13 19:40:00,131.960006,131.979904,131.259994,131.470001,1485551.0
1663098300,0,2022-09-13 19:45:00,131.470001,131.490005,130.990005,131.175399,1833584.0
1663098600,0,2022-09-13 19:50:00,131.179992,131.720001,131.149993,131.375,1947343.0
1663098900,0,2022-09-13 19:55:00,131.369995,131.699996,131.029998,131.309997,2982382.0
1663162200,0,2022-09-14 13:30:00,132.539993,132.899902,130.490005,130.565002,3157565.0
1663162500,0,2022-09-14 13:35:00,130.5,130.839996,130.229995,130.300003,1434844.0
1663162800,0,2022-09-14 13:40:00,130.0,130.0,129.130004,129.921707,2386752.0
1663163100,0,2022-09-14 13:45:00,131.125,131.139892,129.8665,129.970001,2407806.0
1663163400,0,2022-09-14 13:50:00,129.75,130.619995,129.570007,129.901,1408828.0
1663163700,0,2022-09-14 13:55:00,130.0,130.880004,129.600006,130.809997,1311805.0
1663164000,0,2022-09-14 14:00:00,130.809997,130.86,129.839996,130.305999,1107171.0
1663164300,0,2022-09-14 14:05:00,130.322097,131.119995,130.089996,130.5,837341.0
1663164600,0,2022-09-14 14:10:00,130.494995,130.869995,129.820007,130.149993,980010.0
1663164900,0,2022-09-14 14:15:00,130.115005,130.929992,129.849899,130.100006,1019031.0
1663165200,0,2022-09-14 14:20:00,130.119995,130.600006,129.630004,129.770004,983032.0
1663165500,0,2022-09-14 14:25:00,129.794296,129.929992,129.240005,129.309997,933398.0
1663165800,0,2022-09-14 14:30:00,129.339996,129.75,129.190002,129.589996,825161.0
1663166100,0,2022-09-14 14:35:00,129.61,130.600006,129.389999,130.389999,1009657.0
1663166400,0,2022-09-14 14:40:00,130.411697,131.389999,130.110198,131.027206,1099235.0
1663166700,0,2022-09-14 14:45:00,131.035003,131.300003,130.759994,130.845794,777771.0
1663167000,0,2022-09-14 14:50:00,130.840103,131.820007,130.729995,131.729995,923036.0
1663167300,0,2022-09-14 14:55:00,131.722793,131.759994,131.097,131.229995,753472.0
1663167600,0,2022-09-14 15:00:00,131.25,131.339996,130.539993,130.820007,693579.0
1663167900,0,2022-09-14 15:05:00,130.810104,131.75,130.539993,131.664901,909461.0
1663168200,0,2022-09-14 15:10:00,131.699996,131.889999,131.481994,131.600006,884318.0
1663168500,0,2022-09-14 15:15:00,131.61,131.960006,131.544998,131.61,764248.0
1663168800,0,2022-09-14 15:20:00,131.619995,131.671997,131.199996,131.315002,570058.0
1663169100,0,2022-09-14 15:25:00,131.289993,131.550003,131.009994,131.100006,591118.0
1663169400,0,2022-09-14 15:30:00,131.100006,131.270004,130.669998,130.880004,531562.0
1663169700,0,2022-09-14 15:35:00,130.875,131.350006,130.779998,131.259994,533966.0
1663170000,0,2022-09-14 15:40:00,131.264999,131.589996,131.199996,131.410003,529569.0
1663170300,0,2022-09-14 15:45:00,131.410003,131.619995,131.300094,131.309997,440629.0
1663170600,0,2022-09-14 15:50:00,131.330001,131.445007,131.050003,131.330001,401148.0
1663170900,0,2022-09-14 15:55:00,131.350006,131.410003,130.929992,131.029998,421094.0
1663171200,0,2022-09-14 16:00:00,131.050003,131.149993,130.479995,130.491897,521934.0
1663171500,0,2022-09-14 16:05:00,130.479995,130.619995,130.220001,130.5,630982.0
1663171800,0,2022-09-14 16:10:00,130.479995,130.759994,130.369995,130.669998,433089.0
1663172100,0,2022-09-14 16:15:00,130.679992,130.919998,130.600006,130.740005,470638.0
1663172400,0,2022-09-14 16:20:00,130.75,131.330001,130.649993,131.279998,453748.0
1663172700,0,2022-09-14 16:25:00,131.300003,131.479995,131.009994,131.229995,570969.0
1663173000,0,2022-09-14 16:30:00,131.240005,131.399993,131.049606,131.289993,357434.0
1663173300,0,2022-09-14 16:35:00,131.279998,131.709899,131.100006,131.565002,557865.0
1663173600,0,2022-09-14 16:40:00,131.570007,131.86,131.5,131.809997,493437.0
1663173900,0,2022-09-14 16:45:00,131.820007,132.206298,131.580001,132.080001,533263.0
1663174200,0,2022-09-14 16:50:00,132.082595,132.399993,132.0,132.210006,645045.0
1663174500,0,2022-09-14 16:55:00,132.214996,132.220001,131.619995,131.740005,463964.0
1663174800,0,2022-09-14 17:00:00,131.759994,132.149993,131.75,131.892898,407756.0
1663175100,0,2022-09-14 17:05:00,131.889999,131.960006,131.678604,131.779998,320240.0
1663175400,0,2022-09-14 17:10:00,131.770004,132.020004,131.684997,131.990005,295660.0
1663175700,0,2022-09-14 17:15:00,131.985,132.25,131.800003,132.007507,388701.0
1663176000,0,2022-09-14 17:20:00,132.0177,132.059997,131.699996,131.789993,313883.0
1663176300,0,2022-09-14 17:25:00,131.789993,131.815002,131.449996,131.599197,313357.0
1663176600,0,2022-09-14 17:30:00,131.600006,131.669204,131.259994,131.399993,321546.0
1663176900,0,2022-09-14 17:35:00,131.395004,131.498992,131.070007,131.112594,382740.0
1663177200,0,2022-09-14 17:40:00,131.11,131.330001,131.020004,131.330001,404408.0
1663177500,0,2022-09-14 17:45:00,131.330001,131.369995,130.509994,130.729995,659941.0
1663177800,0,2022-09-14 17:50:00,130.710006,131.104995,130.710006,131.0,484601.0
1663178100,0,2022-09-14 17:55:00,131.0,131.009994,130.5,130.653106,577663.0
1663178400,0,2022-09-14 18:00:00,130.630004,130.839996,130.25,130.25,448623.0
1663178700,0,2022-09-14 18:05:00,130.267196,130.679992,130.220001,130.240005,445175.0
1663179000,0,2022-09-14 18:10:00,130.229995,130.369003,130.11,130.240005,598585.0
1663179300,0,2022-09-14 18:15:00,130.229995,130.470001,130.139999,130.470001,460755.0
1663179600,0,2022-09-14 18:20:00,130.449996,130.637893,130.401992,130.505004,406377.0
1663179900,0,2022-09-14 18:25:00,130.5,130.5,130.240005,130.416503,299388.0
1663180200,0,2022-09-14 18:30:00,130.407394,130.61,130.320007,130.470001,379994.0
1663180500,0,2022-09-14 18:35:00,130.466201,130.589996,130.229995,130.369995,422909.0
1663180800,0,2022-09-14 18:40:00,130.380004,130.520004,130.070007,130.139999,471801.0
1663181100,0,2022-09-14 18:45:00,130.139999,130.369995,129.990005,130.309997,600271.0
1663181400,0,2022-09-14 18:50:00,130.294998,130.539993,130.0,130.060699,591253.0
1663181700,0,2022-09-14 18:55:00,130.050003,130.289993,129.919998,130.081405,419109.0
1663182000,0,2022-09-14 19:00:00,130.070007,130.270004,129.889999,130.155502,504183.0
1663182300,0,2022-09-14 19:05:00,130.160003,130.350006,130.050003,130.300094,474431.0
1663182600,0,2022-09-14 19:10:00,130.310897,130.369995,129.789993,129.899902,513474.0
1663182900,0,2022-09-14 19:15:00,129.880004,129.929992,129.419998,129.580001,639480.0
1663183200,0,2022-09-14 19:20:00,129.588806,129.970001,129.399993,129.740005,474982.0
1663183500,0,2022-09-14 19:25:00,129.75,129.970001,129.475006,129.919998,611006.0
1663183800,0,2022-09-14 19:30:00,129.9225,129.990005,129.398406,129.914993,870769.0
1663184100,0,2022-09-14 19:35:00,129.919998,130.089996,129.789993,129.985,617673.0
1663184400,0,2022-09-14 19:40:00,129.979995,130.460006,129.869995,130.384994,599707.0
1663184700,0,2022-09-14 19:45:00,130.36,130.630004,130.190002,130.479995,668173.0
1663185000,0,2022-09-14 19:50:00,130.490005,131.320007,130.36,131.300003,1049233.0
1663185300,0,2022-09-14 19:55:00,131.320007,131.449996,131.070007,131.289993,1490092.0
1663248600,0,2022-09-15 13:30:00,130.151992,130.449996,129.720092,130.279998,2012298.0
1663248900,0,2022-09-15 13:35:00,130.279998,130.479995,129.621994,129.910003,1194326.0
1663249200,0,2022-09-15 13:40:00,129.899993,130.889999,129.803695,130.685302,1137039.0
1663249500,0,2022-09-15 13:45:00,130.699996,131.699996,130.440002,131.670104,1413462.0
1663249800,0,2022-09-15 13:50:00,131.679199,132.229995,131.490005,132.0,1062690.0
1663250100,0,2022-09-15 13:55:00,132.019897,132.199996,131.559997,131.799896,821693.0
1663250400,0,2022-09-15 14:00:00,131.820007,132.320007,131.330001,131.505004,812629.0
1663250700,0,2022-09-15 14:05:00,131.528305,131.850006,131.210006,131.309997,914745.0
1663251000,0,2022-09-15 14:10:00,131.317993,132.0,131.25,131.800003,530881.0
1663251300,0,2022-09-15 14:15:00,131.820007,132.272994,131.544998,131.880004,654122.0
1663251600,0,2022-09-15 14:20:00,131.886703,132.010101,130.910003,131.068206,898541.0
1663251900,0,2022-09-15 14:25:00,131.070007,131.124099,130.259994,130.320495,832082.0
1663252200,0,2022-09-15 14:30:00,130.320007,130.639999,129.75,130.070007,768111.0
1663252500,0,2022-09-15 14:35:00,130.039993,130.529998,130.0,130.154998,716401.0
1663252800,0,2022-09-15 14:40:00,130.149993,130.259994,129.889999,130.164993,611072.0
1663253100,0,2022-09-15 14:45:00,130.160003,130.240005,129.630004,129.720001,556636.0
1663253400,0,2022-09-15 14:50:00,129.710006,129.727294,128.729995,128.799896,1443815.0
1663253700,0,2022-09-15 14:55:00,128.789993,128.820007,128.11,128.130004,1130977.0
1663254000,0,2022-09-15 15:00:00,128.130004,128.660003,127.900001,128.630004,1133321.0
1663254300,0,2022-09-15 15:05:00,128.639999,128.684997,128.229995,128.270004,606765.0
1663254600,0,2022-09-15 15:10:00,128.25,128.270004,127.989997,128.149993,580038.0
1663254900,0,2022-09-15 15:15:00,128.149993,128.770095,128.009994,128.720001,759000.0
1663255200,0,2022-09-15 15:20:00,128.738906,129.330001,128.639999,129.149993,840972.0
1663255500,0,2022-09-15 15:25:00,129.130004,129.479995,129.001205,129.369995,606032.0
1663255800,0,2022-09-15 15:30:00,129.389297,129.649993,129.300003,129.440002,494873.0
1663256100,0,2022-09-15 15:35:00,129.429992,129.919998,129.339996,129.619995,453563.0
1663256400,0,2022-09-15 15:40:00,129.630004,129.940002,129.625,129.850006,448397.0
1663256700,0,2022-09-15 15:45:00,129.848297,130.160003,129.61,129.720001,681833.0
1663257000,0,2022-09-15 15:50:00,129.720001,129.75,129.399993,129.449996,622408.0
1663257300,0,2022-09-15 15:55:00,129.449996,129.589996,129.110107,129.570007,526072.0
1663257600,0,2022-09-15 16:00:00,129.550003,129.869995,129.460006,129.772003,546188.0
1663257900,0,2022-09-15 16:05:00,129.779998,129.990005,129.520004,129.600006,610389.0
1663258200,0,2022-09-15 16:10:00,129.600006,129.830001,129.279998,129.305404,462812.0
1663258500,0,2022-09-15 16:15:00,129.279998,129.679992,129.270004,129.629898,441052.0
1663258800,0,2022-09-15 16:20:00,129.589996,129.740005,129.309997,129.630004,350718.0
1663259100,0,2022-09-15 16:25:00,129.630004,130.049697,129.520004,129.579498,461865.0
1663259400,0,2022-09-15 16:30:00,129.570007,130.029998,129.539993,129.994003,311214.0
1663259700,0,2022-09-15 16:35:00,130.007003,130.11,129.789993,129.931594,350994.0
1663260000,0,2022-09-15 16:40:00,129.940002,130.289993,129.940002,130.142196,382655.0
1663260300,0,2022-09-15 16:45:00,130.160003,130.198303,129.910003,130.104995,369062.0
1663260600,0,2022-09-15 16:50:00,130.100006,130.259994,130.059997,130.130004,247097.0
1663260900,0,2022-09-15 16:55:00,130.119995,130.410003,130.039993,130.404998,333289.0
1663261200,0,2022-09-15 17:00:00,130.410003,131.428604,130.399993,131.300003,1051637.0
1663261500,0,2022-09-15 17:05:00,131.309997,131.539993,131.240005,131.419998,527420.0
1663261800,0,2022-09-15 17:10:00,131.429992,131.429992,131.100006,131.259994,417607.0
1663262100,0,2022-09-15 17:15:00,131.279998,131.700195,131.179992,131.602401,629804.0
1663262400,0,2022-09-15 17:20:00,131.619995,131.75,131.419998,131.475006,324701.0
1663262700,0,2022-09-15 17:25:00,131.479995,131.899993,131.380004,131.600097,530096.0
1663263000,0,2022-09-15 17:30:00,131.559997,131.609405,131.139999,131.205001,487743.0
1663263300,0,2022-09-15 17:35:00,131.219894,131.220001,130.770004,130.889099,513069.0
1663263600,0,2022-09-15 17:40:00,130.889999,130.949996,130.619995,130.639999,396541.0
1663263900,0,2022-09-15 17:45:00,130.654998,130.699996,130.440002,130.524993,365612.0
1663264200,0,2022-09-15 17:50:00,130.529998,130.539993,130.245101,130.470001,436692.0
1663264500,0,2022-09-15 17:55:00,130.470001,130.679992,130.350006,130.630004,322770.0
1663264800,0,2022-09-15 18:00:00,130.630004,130.679992,129.729995,129.744995,669763.0
1663265100,0,2022-09-15 18:05:00,129.75,129.949996,129.661697,129.779998,417809.0
1663265400,0,2022-09-15 18:10:00,129.770004,130.074401,129.690002,130.039993,532065.0
1663265700,0,2022-09-15 18:15:00,130.039993,130.350006,129.852203,130.252899,460316.0
1663266000,0,2022-09-15 18:20:00,130.240005,130.279998,129.979995,130.139999,344698.0
1663266300,0,2022-09-15 18:25:00,130.139999,130.369995,129.960006,130.330001,272485.0
1663266600,0,2022-09-15 18:30:00,130.330001,130.669998,130.240005,130.270004,379095.0
1663266900,0,2022-09-15 18:35:00,130.259994,130.399993,130.039993,130.175003,392652.0
1663267200,0,2022-09-15 18:40:00,130.179992,130.229904,129.920898,130.080001,363201.0
1663267500,0,2022-09-15 18:45:00,130.078292,130.089996,129.589996,129.615005,503575.0
1663267800,0,2022-09-15 18:50:00,129.61,129.830001,129.509994,129.770004,428511.0
1663268100,0,2022-09-15 18:55:00,129.770004,129.779998,129.520004,129.649993,344774.0
1663268400,0,2022-09-15 19:00:00,129.660003,129.830001,129.279998,129.580001,533467.0
1663268700,0,2022-09-15 19:05:00,129.588195,129.690002,129.229995,129.230102,442520.0
1663269000,0,2022-09-15 19:10:00,129.229995,129.25,128.639999,128.759994,706403.0
1663269300,0,2022-09-15 19:15:00,128.75,128.865005,128.580001,128.669998,571813.0
1663269600,0,2022-09-15 19:20:00,128.679992,128.889999,128.559997,128.839996,527362.0
1663269900,0,2022-09-15 19:25:00,128.820007,128.880004,128.279998,128.410003,535536.0
1663270200,0,2022-09-15 19:30:00,128.410003,128.919998,128.289993,128.729995,659737.0
1663270500,0,2022-09-15 19:35:00,128.710006,128.970001,128.630004,128.869995,468293.0
1663270800,0,2022-09-15 19:40:00,128.86,129.220001,128.669998,129.073394,651298.0
1663271100,0,2022-09-15 19:45:00,129.059997,129.289993,128.9001,129.080001,582100.0
1663271400,0,2022-09-15 19:50:00,129.089996,129.740005,128.960006,129.415893,928489.0
1663271700,0,2022-09-15 19:55:00,129.440002,129.639007,129.259994,129.300003,1323671.0
1663335000,0,2022-09-16 13:30:00,127.415,127.910003,126.169998,126.781898,4828172.0
1663335300,0,2022-09-16 13:35:00,126.785598,128.199996,126.489997,128.199905,1395827.0
1663335600,0,2022-09-16 13:40:00,128.179992,128.190002,126.651397,126.849998,1076934.0
1663335900,0,2022-09-16 13:45:00,126.845001,127.925003,126.75,127.779998,1104333.0
1663336200,0,2022-09-16 13:50:00,127.800003,128.179992,127.129997,127.440002,936927.0
1663336500,0,2022-09-16 13:55:00,127.459899,127.879997,127.319999,127.339996,742763.0
1663336800,0,2022-09-16 14:00:00,127.400001,128.460006,127.25,128.145004,1190675.0
1663337100,0,2022-09-16 14:05:00,128.145004,129.130004,128.130004,128.402297,1346944.0
1663337400,0,2022-09-16 14:10:00,128.367294,129.669998,128.063903,129.350006,1330556.0
1663337700,0,2022-09-16 14:15:00,129.36,129.4281,128.820007,128.970001,829089.0
1663338000,0,2022-09-16 14:20:00,128.962005,129.880004,128.880004,129.876007,990221.0
1663338300,0,2022-09-16 14:25:00,129.852996,130.160003,129.419998,129.550003,1296222.0
1663338600,0,2022-09-16 14:30:00,129.565002,130.989898,129.550003,130.949996,1257406.0
1663338900,0,2022-09-16 14:35:00,130.960006,131.179992,130.210006,130.338897,1144812.0
1663339200,0,2022-09-16 14:40:00,130.330001,130.570007,129.940093,129.960205,801896.0
1663339500,0,2022-09-16 14:45:00,129.940002,130.249893,129.330001,129.381698,789129.0
1663339800,0,2022-09-16 14:50:00,129.389602,129.945007,129.339996,129.61,761211.0
1663340100,0,2022-09-16 14:55:00,129.61,129.667297,128.910003,128.979293,821855.0
1663340400,0,2022-09-16 15:00:00,128.970001,129.300003,128.839996,129.044998,722456.0
1663340700,0,2022-09-16 15:05:00,129.029998,129.449996,128.960098,129.089294,601981.0
1663341000,0,2022-09-16 15:10:00,129.080001,129.080001,128.580001,128.660003,783212.0
1663341300,0,2022-09-16 15:15:00,128.639999,129.300003,128.479995,129.169998,775828.0
1663341600,0,2022-09-16 15:20:00,129.11,129.11,128.279998,128.395004,705423.0
1663341900,0,2022-09-16 15:25:00,128.380004,128.725006,128.240005,128.529998,413855.0
1663342200,0,2022-09-16 15:30:00,128.529998,128.779998,128.350006,128.565002,475773.0
1663342500,0,2022-09-16 15:35:00,128.570007,128.639999,128.059997,128.179992,502606.0
1663342800,0,2022-09-16 15:40:00,128.179992,128.449996,128.119995,128.25,360993.0
1663343100,0,2022-09-16 15:45:00,128.25,128.729995,128.139999,128.672698,447871.0
1663343400,0,2022-09-16 15:50:00,128.669998,129.289993,128.669998,129.235,623929.0
1663343700,0,2022-09-16 15:55:00,129.229995,129.529998,129.172607,129.490005,619462.0
1663344000,0,2022-09-16 16:00:00,129.529998,129.580001,129.014999,129.130004,460730.0
1663344300,0,2022-09-16 16:05:00,129.119995,129.449996,128.869995,128.929992,536850.0
1663344600,0,2022-09-16 16:10:00,128.940002,129.145004,128.830001,128.990005,422876.0
1663344900,0,2022-09-16 16:15:00,129.009994,129.270004,128.809997,129.182296,433824.0
1663345200,0,2022-09-16 16:20:00,129.169998,129.196594,128.380004,128.445007,544821.0
1663345500,0,2022-09-16 16:25:00,128.446594,128.5,128.020004,128.380004,485154.0
1663345800,0,2022-09-16 16:30:00,128.369995,128.869995,128.320007,128.831604,473785.0
1663346100,0,2022-09-16 16:35:00,128.850006,128.979995,128.710006,128.910003,457776.0
1663346400,0,2022-09-16 16:40:00,128.912292,129.309997,128.889999,129.229995,473738.0
1663346700,0,2022-09-16 16:45:00,129.229995,129.639999,129.050003,129.625,539959.0
1663347000,0,2022-09-16 16:50:00,129.639999,129.820007,129.419998,129.682296,555663.0
1663347300,0,2022-09-16 16:55:00,129.690002,129.880004,129.390502,129.854995,560273.0
1663347600,0,2022-09-16 17:00:00,129.86,130.149993,129.419998,129.425003,693569.0
1663347900,0,2022-09-16 17:05:00,129.429992,129.449996,128.990005,129.110992,545011.0
1663348200,0,2022-09-16 17:10:00,129.117706,129.190002,128.929992,129.024993,352202.0
1663348500,0,2022-09-16 17:15:00,129.009994,129.25,128.929992,129.059997,392112.0
1663348800,0,2022-09-16 17:20:00,129.050003,129.220001,128.919998,129.139999,400283.0
1663349100,0,2022-09-16 17:25:00,129.149993,129.208496,128.970001,129.080001,296398.0
1663349400,0,2022-09-16 17:30:00,129.080001,129.830001,129.039993,129.412506,624954.0
1663349700,0,2022-09-16 17:35:00,129.419998,130.059906,129.370101,129.970001,509193.0
1663350000,0,2022-09-16 17:40:00,129.990005,130.089706,129.520004,129.550003,487868.0
1663350300,0,2022-09-16 17:45:00,129.539993,129.600006,129.130004,129.25,363349.0
1663350600,0,2022-09-16 17:50:00,129.259994,129.309997,129.039993,129.190002,375760.0
1663350900,0,2022-09-16 17:55:00,129.160003,129.574295,129.070007,129.36,441012.0
1663351200,0,2022-09-16 18:00:00,129.380004,129.679901,129.330001,129.600006,432974.0
1663351500,0,2022-09-16 18:05:00,129.61,129.646499,129.350006,129.600006,358242.0
1663351800,0,2022-09-16 18:10:00,129.600006,129.770004,129.309997,129.657302,370440.0
1663352100,0,2022-09-16 18:15:00,129.669998,129.889999,129.470001,129.550003,388344.0
1663352400,0,2022-09-16 18:20:00,129.550003,130.070007,129.429992,130.050003,441039.0
1663352700,0,2022-09-16 18:25:00,130.053695,130.869995,129.979995,130.639999,878878.0
1663353000,0,2022-09-16 18:30:00,130.649993,131.049896,130.341003,130.969192,799392.0
1663353300,0,2022-09-16 18:35:00,130.949996,131.070007,130.755004,130.869995,630138.0
1663353600,0,2022-09-16 18:40:00,130.880004,130.880004,130.440002,130.580001,567954.0
1663353900,0,2022-09-16 18:45:00,130.570007,131.100006,130.5,130.980102,591958.0
1663354200,0,2022-09-16 18:50:00,130.979995,131.259994,130.759994,131.179992,596097.0
1663354500,0,2022-09-16 18:55:00,131.179992,131.289993,130.809997,130.908905,532172.0
1663354800,0,2022-09-16 19:00:00,130.880004,131.149993,130.700103,131.100006,624027.0
1663355100,0,2022-09-16 19:05:00,131.091796,131.61,131.068298,131.419998,896467.0
1663355400,0,2022-09-16 19:10:00,131.425003,131.440002,130.570007,130.710006,775440.0
1663355700,0,2022-09-16 19:15:00,130.700103,130.960006,130.429992,130.61,574920.0
1663356000,0,2022-09-16 19:20:00,130.619995,131.149993,130.479995,130.759994,810982.0
1663356300,0,2022-09-16 19:25:00,130.740005,130.789993,130.179992,130.309997,635875.0
1663356600,0,2022-09-16 19:30:00,130.300003,130.809997,130.089996,130.679992,765379.0
1663356900,0,2022-09-16 19:35:00,130.679992,130.990005,130.554992,130.979995,653420.0
1663357200,0,2022-09-16 19:40:00,130.979995,131.199996,130.869995,131.179992,731559.0
1663357500,0,2022-09-16 19:45:00,131.179992,131.199996,130.460006,131.089996,1086702.0
1663357800,0,2022-09-16 19:50:00,131.050003,131.86,130.899993,131.75,1566438.0
1663358100,0,2022-09-16 19:55:00,131.740005,132.119995,131.690002,131.979995,2432234.0
1663594200,0,2022-09-19 13:30:00,131.848907,133.25,131.410003,132.914993,3060910.0
1663594500,0,2022-09-19 13:35:00,132.929901,133.389999,132.100006,132.479995,1534158.0
1663594800,0,2022-09-19 13:40:00,132.490005,133.050003,132.216506,132.394393,1855632.0
1663595100,0,2022-09-19 13:45:00,132.410003,132.889999,131.800003,131.899993,1189078.0
1663595400,0,2022-09-19 13:50:00,131.910003,132.759994,131.869995,132.679992,1098068.0
1663595700,0,2022-09-19 13:55:00,132.690795,132.919998,132.220001,132.815002,836272.0
1663596000,0,2022-09-19 14:00:00,132.830001,132.899993,131.820007,132.582199,1103404.0
1663596300,0,2022-09-19 14:05:00,132.589996,133.009994,131.929992,132.25,1149508.0
1663596600,0,2022-09-19 14:10:00,132.240005,133.25,132.035797,133.050003,1118068.0
1663596900,0,2022-09-19 14:15:00,133.044998,133.770004,132.86,132.949996,1220226.0
1663597200,0,2022-09-19 14:20:00,132.949996,133.070007,132.180099,133.065002,857833.0
1663597500,0,2022-09-19 14:25:00,133.070007,133.259994,132.820098,132.940002,851976.0
1663597800,0,2022-09-19 14:30:00,132.910003,133.039993,132.432006,132.729995,790588.0
1663598100,0,2022-09-19 14:35:00,132.75,134.149993,132.75,134.0363,1396692.0
1663598400,0,2022-09-19 14:40:00,134.029998,134.399505,133.880004,134.179992,938732.0
1663598700,0,2022-09-19 14:45:00,134.179992,134.630004,134.100006,134.514404,1054758.0
1663599000,0,2022-09-19 14:50:00,134.509994,134.570007,134.009994,134.011001,898432.0
1663599300,0,2022-09-19 14:55:00,134.020004,134.410003,133.759994,134.029907,720294.0
1663599600,0,2022-09-19 15:00:00,134.029998,134.149993,133.570007,133.699996,706442.0
1663599900,0,2022-09-19 15:05:00,133.705001,133.970001,133.570007,133.740005,659292.0
1663600200,0,2022-09-19 15:10:00,133.769897,134.018997,133.460006,133.699996,731136.0
1663600500,0,2022-09-19 15:15:00,133.729995,133.990005,133.300003,133.36,712477.0
1663600800,0,2022-09-19 15:20:00,133.350006,133.410003,132.809997,132.960006,688558.0
1663601100,0,2022-09-19 15:25:00,132.921798,133.11,132.602005,132.645004,643345.0
1663601400,0,2022-09-19 15:30:00,132.619995,132.759994,132.222305,132.285003,858015.0
1663601700,0,2022-09-19 15:35:00,132.264999,132.335006,131.970001,132.11,761657.0
1663602000,0,2022-09-19 15:40:00,132.11,132.409896,132.029998,132.309997,584093.0
1663602300,0,2022-09-19 15:45:00,132.289993,132.440002,132.199996,132.384994,626786.0
1663602600,0,2022-09-19 15:50:00,132.379806,132.61,132.080001,132.270492,580896.0
1663602900,0,2022-09-19 15:55:00,132.264404,132.369995,131.710006,131.800003,690170.0
1663603200,0,2022-09-19 16:00:00,131.779998,132.050003,131.710006,131.740005,559805.0
1663603500,0,2022-09-19 16:05:00,131.740005,132.190002,131.411102,132.037994,725258.0
1663603800,0,2022-09-19 16:10:00,132.020095,132.279998,131.920303,132.090896,615300.0
1663604100,0,2022-09-19 16:15:00,132.080001,132.369995,131.919998,132.259994,439738.0
1663604400,0,2022-09-19 16:20:00,132.220001,132.380004,132.009994,132.304992,352523.0
1663604700,0,2022-09-19 16:25:00,132.294998,132.339904,131.929992,132.1604,426520.0
1663605000,0,2022-09-19 16:30:00,132.1501,132.596206,132.100006,132.460006,430341.0
1663605300,0,2022-09-19 16:35:00,132.455902,132.850006,132.440002,132.669998,553613.0
1663605600,0,2022-09-19 16:40:00,132.669998,132.770004,132.520004,132.6707,270514.0
1663605900,0,2022-09-19 16:45:00,132.699996,132.740005,132.559997,132.600006,264171.0
1663606200,0,2022-09-19 16:50:00,132.615005,132.960006,132.61,132.929992,478935.0
1663606500,0,2022-09-19 16:55:00,132.960006,133.020004,132.789993,132.910003,351057.0
1663606800,0,2022-09-19 17:00:00,132.880004,132.949996,132.539993,132.604995,433625.0
1663607100,0,2022-09-19 17:05:00,132.589996,132.630004,132.440002,132.621002,432769.0
1663607400,0,2022-09-19 17:10:00,132.639999,132.710006,132.11,132.149902,443854.0
1663607700,0,2022-09-19 17:15:00,132.139999,132.369995,132.029998,132.369995,427127.0
1663608000,0,2022-09-19 17:20:00,132.362792,132.5,132.25,132.449996,290852.0
1663608300,0,2022-09-19 17:25:00,132.429992,132.701507,132.330001,132.684997,300008.0
1663608600,0,2022-09-19 17:30:00,132.690002,132.700302,132.270004,132.315002,404330.0
1663608900,0,2022-09-19 17:35:00,132.301498,132.4095,132.020004,132.271102,378836.0
1663609200,0,2022-09-19 17:40:00,132.279998,132.570007,132.25,132.554306,403460.0
1663609500,0,2022-09-19 17:45:00,132.542297,132.880004,132.479995,132.690002,453676.0
1663609800,0,2022-09-19 17:50:00,132.679992,132.820007,132.559204,132.765701,293161.0
1663610100,0,2022-09-19 17:55:00,132.750106,132.904998,132.485,132.654998,358840.0
1663610400,0,2022-09-19 18:00:00,132.669998,132.86,132.513504,132.660003,370022.0
1663610700,0,2022-09-19 18:05:00,132.663299,132.910003,132.5,132.824996,323058.0
1663611000,0,2022-09-19 18:10:00,132.800003,132.880004,132.539993,132.565002,261568.0
1663611300,0,2022-09-19 18:15:00,132.559997,133.050003,132.539993,132.737701,555905.0
1663611600,0,2022-09-19 18:20:00,132.757797,132.919998,132.210006,132.240005,517473.0
1663611900,0,2022-09-19 18:25:00,132.240005,132.559997,132.210006,132.460006,537461.0
1663612200,0,2022-09-19 18:30:00,132.460006,133.039001,132.460006,133.009994,477455.0
1663612500,0,2022-09-19 18:35:00,132.990005,133.289993,132.839996,133.199996,459060.0
1663612800,0,2022-09-19 18:40:00,133.195007,133.195007,132.770004,132.774993,458477.0
1663613100,0,2022-09-19 18:45:00,132.779998,132.8096,132.5,132.570007,421147.0
1663613400,0,2022-09-19 18:50:00,132.570007,132.997802,132.550003,132.759902,485706.0
1663613700,0,2022-09-19 18:55:00,132.759994,132.960006,132.759994,132.880004,346574.0
1663614000,0,2022-09-19 19:00:00,132.871994,133.440002,132.869995,133.320007,660144.0
1663614300,0,2022-09-19 19:05:00,133.315002,133.350006,133.119995,133.300094,491089.0
1663614600,0,2022-09-19 19:10:00,133.309997,133.699905,133.119995,133.440002,722833.0
1663614900,0,2022-09-19 19:15:00,133.429992,133.669998,133.36,133.440002,509298.0
1663615200,0,2022-09-19 19:20:00,133.440002,133.61,133.184997,133.554992,577201.0
1663615500,0,2022-09-19 19:25:00,133.550094,133.764999,133.380004,133.619995,512073.0
1663615800,0,2022-09-19 19:30:00,133.630004,133.919998,133.630004,133.75,563012.0
1663616100,0,2022-09-19 19:35:00,133.740005,133.959106,133.690002,133.839996,589251.0
1663616400,0,2022-09-19 19:40:00,133.824996,133.919998,133.589996,133.699996,475760.0
1663616700,0,2022-09-19 19:45:00,133.690002,133.779998,133.447799,133.589996,567970.0
1663617000,0,2022-09-19 19:50:00,133.61,133.779998,133.279998,133.779495,701324.0
1663617300,0,2022-09-19 19:55:00,133.779998,133.949996,133.720001,133.820007,1469303.0
1663680600,0,2022-09-20 13:30:00,132.145004,133.199996,131.919998,133.029998,2169133.0
1663680900,0,2022-09-20 13:35:00,133.039993,133.039993,132.139999,132.619995,893518.0
1663681200,0,2022-09-20 13:40:00,132.649993,132.729995,131.639999,131.960006,1106359.0
1663681500,0,2022-09-20 13:45:00,131.944198,132.479995,131.820007,132.100006,1096274.0
1663681800,0,2022-09-20 13:50:00,132.089996,132.679992,132.020294,132.489898,706400.0
1663682100,0,2022-09-20 13:55:00,132.460006,133.070007,132.300003,132.509994,875852.0
1663682400,0,2022-09-20 14:00:00,132.520004,133.119995,132.210006,132.910003,1021782.0
1663682700,0,2022-09-20 14:05:00,132.899993,133.850006,132.889999,133.5419,1140126.0
1663683000,0,2022-09-20 14:10:00,133.559997,133.719894,132.949996,133.139999,1035351.0
1663683300,0,2022-09-20 14:15:00,133.160003,133.520004,132.75,133.145004,944860.0
1663683600,0,2022-09-20 14:20:00,133.143203,133.440002,132.919998,132.986999,661401.0
1663683900,0,2022-09-20 14:25:00,132.979995,133.649002,132.840606,133.199996,816541.0
1663684200,0,2022-09-20 14:30:00,133.190002,133.245803,132.910003,133.149093,537436.0
1663684500,0,2022-09-20 14:35:00,133.119995,133.279998,132.419998,132.630004,698712.0
1663684800,0,2022-09-20 14:40:00,132.61,133.410003,132.580993,133.220001,730911.0
1663685100,0,2022-09-20 14:45:00,133.220001,133.389999,132.919998,133.210006,543285.0
1663685400,0,2022-09-20 14:50:00,133.220001,134.100006,133.179595,134.035995,848912.0
1663685700,0,2022-09-20 14:55:00,134.039993,134.219802,133.809997,134.089996,634788.0
1663686000,0,2022-09-20 15:00:00,134.089996,134.240005,133.649993,133.800003,719977.0
1663686300,0,2022-09-20 15:05:00,133.809997,134.589996,133.470001,134.419998,1037902.0
1663686600,0,2022-09-20 15:10:00,134.410003,134.545394,134.149993,134.25,584338.0
1663686900,0,2022-09-20 15:15:00,134.25,134.350006,133.75,133.800003,597370.0
1663687200,0,2022-09-20 15:20:00,133.789993,134.089996,133.699996,133.974395,531154.0
1663687500,0,2022-09-20 15:25:00,133.960006,134.363204,133.845001,134.139602,562383.0
1663687800,0,2022-09-20 15:30:00,134.119995,134.309997,133.869995,134.080001,639094.0
1663688100,0,2022-09-20 15:35:00,134.070007,134.190002,133.721694,134.139999,452147.0
1663688400,0,2022-09-20 15:40:00,134.139999,134.289993,133.770004,133.849395,561188.0
1663688700,0,2022-09-20 15:45:00,133.850006,134.190002,133.759994,134.059997,490879.0
1663689000,0,2022-09-20 15:50:00,134.059997,134.580001,133.881103,134.494995,794835.0
1663689300,0,2022-09-20 15:55:00,134.494995,134.827606,134.449996,134.675003,736303.0
1663689600,0,2022-09-20 16:00:00,134.690002,134.779998,134.36,134.479995,513826.0
1663689900,0,2022-09-20 16:05:00,134.470001,134.5,134.185195,134.330001,371309.0
1663690200,0,2022-09-20 16:10:00,134.324996,134.359802,133.949996,134.160003,507081.0
1663690500,0,2022-09-20 16:15:00,134.160003,134.279998,133.960006,134.059997,306691.0
1663690800,0,2022-09-20 16:20:00,134.061798,134.149993,133.701797,133.729995,478483.0
1663691100,0,2022-09-20 16:25:00,133.729995,133.729995,133.149993,133.404998,983216.0
1663691400,0,2022-09-20 16:30:00,133.380004,133.529998,132.990005,133.149993,576011.0
1663691700,0,2022-09-20 16:35:00,133.139999,133.279998,132.86,133.044998,491385.0
1663692000,0,2022-09-20 16:40:00,133.030105,133.169998,132.940002,132.960006,356986.0
1663692300,0,2022-09-20 16:45:00,132.970001,133.029998,132.669998,132.910003,464903.0
1663692600,0,2022-09-20 16:50:00,132.889999,133.130004,132.809997,133.059906,409371.0
1663692900,0,2022-09-20 16:55:00,133.050003,133.210006,132.930603,133.123306,312770.0
1663693200,0,2022-09-20 17:00:00,133.119995,133.279998,132.86,132.899993,360667.0
1663693500,0,2022-09-20 17:05:00,132.899993,132.910003,132.479995,132.615005,601475.0
1663693800,0,2022-09-20 17:10:00,132.609893,132.630004,132.25,132.359893,440679.0
1663694100,0,2022-09-20 17:15:00,132.339996,132.350006,131.919998,131.955001,675930.0
1663694400,0,2022-09-20 17:20:00,131.949996,132.050003,131.820007,131.960098,565586.0
1663694700,0,2022-09-20 17:25:00,131.970001,132.050003,131.429992,131.516006,614353.0
1663695000,0,2022-09-20 17:30:00,131.509994,131.509994,131.11,131.175003,724470.0
1663695300,0,2022-09-20 17:35:00,131.175003,131.309997,130.8647,131.199996,797178.0
1663695600,0,2022-09-20 17:40:00,131.190002,131.639999,131.119995,131.559997,551176.0
1663695900,0,2022-09-20 17:45:00,131.529998,131.679901,131.160003,131.200393,632908.0
1663696200,0,2022-09-20 17:50:00,131.179992,131.380004,131.020004,131.259994,627642.0
1663696500,0,2022-09-20 17:55:00,131.240005,131.270004,130.570007,130.720001,719686.0
1663696800,0,2022-09-20 18:00:00,130.681304,131.070007,130.649993,131.009994,608735.0
1663697100,0,2022-09-20 18:05:00,131.009994,131.380004,131.005004,131.36,630161.0
1663697400,0,2022-09-20 18:10:00,131.380004,131.449996,131.160003,131.330001,464082.0
1663697700,0,2022-09-20 18:15:00,131.330001,131.740005,131.160003,131.729904,493586.0
1663698000,0,2022-09-20 18:20:00,131.714996,131.910003,131.559997,131.720001,709306.0
1663698300,0,2022-09-20 18:25:00,131.720001,131.86,131.460006,131.690093,469283.0
1663698600,0,2022-09-20 18:30:00,131.679992,131.695007,131.220001,131.289993,435721.0
1663698900,0,2022-09-20 18:35:00,131.309997,131.544998,131.25,131.475006,335268.0
1663699200,0,2022-09-20 18:40:00,131.479995,131.639999,131.160003,131.524993,506483.0
1663699500,0,2022-09-20 18:45:00,131.520004,132.289993,131.470001,132.054595,719723.0
1663699800,0,2022-09-20 18:50:00,132.085006,132.119995,131.669998,131.779907,359004.0
1663700100,0,2022-09-20 18:55:00,131.776397,132.077606,131.660003,131.889999,404855.0
1663700400,0,2022-09-20 19:00:00,131.880004,132.330001,131.789993,131.930694,633185.0
1663700700,0,2022-09-20 19:05:00,131.940002,131.989898,131.660003,131.755004,428217.0
1663701000,0,2022-09-20 19:10:00,131.759994,132.190002,131.710098,132.119995,359286.0
1663701300,0,2022-09-20 19:15:00,132.115005,132.320007,132.050003,132.270004,472684.0
1663701600,0,2022-09-20 19:20:00,132.270004,132.570007,132.169998,132.300003,550989.0
1663701900,0,2022-09-20 19:25:00,132.287292,132.490005,132.160003,132.160003,473538.0
1663702200,0,2022-09-20 19:30:00,132.160003,132.259994,131.820007,132.259994,608089.0
1663702500,0,2022-09-20 19:35:00,132.25,132.539993,132.210006,132.464996,727267.0
1663702800,0,2022-09-20 19:40:00,132.465194,132.559204,132.25,132.399993,534329.0
1663703100,0,2022-09-20 19:45:00,132.410003,132.559997,132.020095,132.235,718157.0
1663703400,0,2022-09-20 19:50:00,132.220001,132.279998,131.61,131.804992,770912.0
1663703700,0,2022-09-20 19:55:00,131.800003,131.86,131.580001,131.740005,1130997.0
1663767000,0,2022-09-21 13:30:00,132.130004,132.660003,131.300003,131.324996,1890026.0
1663767300,0,2022-09-21 13:35:00,131.339996,131.604995,131.100006,131.399993,775630.0
1663767600,0,2022-09-21 13:40:00,131.397994,132.240005,131.270004,131.929992,987146.0
1663767900,0,2022-09-21 13:45:00,131.929992,133.389999,131.899993,133.139999,1417599.0
1663768200,0,2022-09-21 13:50:00,133.119995,133.470001,132.949996,133.220001,1033151.0
1663768500,0,2022-09-21 13:55:00,133.229995,133.452301,132.729995,133.354995,1163660.0
1663768800,0,2022-09-21 14:00:00,133.330001,133.929992,133.240005,133.880004,1255344.0
1663769100,0,2022-09-21 14:05:00,133.877197,134.269897,133.211196,134.25,1208558.0
1663769400,0,2022-09-21 14:10:00,134.259994,134.380004,133.801696,134.149993,976299.0
1663769700,0,2022-09-21 14:15:00,134.175003,134.270004,133.919998,134.186203,897227.0
1663770000,0,2022-09-21 14:20:00,134.210006,134.479995,133.946701,134.089996,792004.0
1663770300,0,2022-09-21 14:25:00,134.100006,134.389999,133.899993,134.310302,778677.0
1663770600,0,2022-09-21 14:30:00,134.339996,134.410003,133.759994,134.070007,816505.0
1663770900,0,2022-09-21 14:35:00,134.059997,134.079895,133.600006,133.830001,607196.0
1663771200,0,2022-09-21 14:40:00,133.800003,134.160003,133.660003,133.809997,697111.0
1663771500,0,2022-09-21 14:45:00,133.800003,134.039993,133.550003,133.929992,613829.0
1663771800,0,2022-09-21 14:50:00,133.934997,134.329895,133.740203,133.884994,732339.0
1663772100,0,2022-09-21 14:55:00,133.880096,133.919998,133.649993,133.911605,493141.0
1663772400,0,2022-09-21 15:00:00,133.895004,134.330001,133.779998,133.945007,787676.0
1663772700,0,2022-09-21 15:05:00,133.945205,134.320007,133.839996,134.099899,627388.0
1663773000,0,2022-09-21 15:10:00,134.095001,134.809997,134.074996,134.800003,850678.0
1663773300,0,2022-09-21 15:15:00,134.807998,135.119995,134.616592,134.86,873454.0
1663773600,0,2022-09-21 15:20:00,134.86,135.179992,134.729995,135.029998,711353.0
1663773900,0,2022-09-21 15:25:00,135.029998,135.289993,134.919998,135.218505,680327.0
1663774200,0,2022-09-21 15:30:00,135.220001,135.270004,134.949996,135.039993,505311.0
1663774500,0,2022-09-21 15:35:00,135.039993,135.268997,134.970001,135.179992,516008.0
1663774800,0,2022-09-21 15:40:00,135.169998,135.369995,135.030105,135.240005,541195.0
1663775100,0,2022-09-21 15:45:00,135.210006,135.309997,134.830001,134.869995,583672.0
1663775400,0,2022-09-21 15:50:00,134.878494,134.882507,134.630096,134.744995,485561.0
1663775700,0,2022-09-21 15:55:00,134.730194,135.119995,134.600006,135.059997,511156.0
1663776000,0,2022-09-21 16:00:00,135.065002,135.25,134.910003,135.009994,615604.0
1663776300,0,2022-09-21 16:05:00,135.0,135.429992,134.961303,135.393402,597594.0
1663776600,0,2022-09-21 16:10:00,135.410003,135.419998,135.030105,135.059997,606141.0
1663776900,0,2022-09-21 16:15:00,135.050094,135.229995,134.920104,135.072601,497551.0
1663777200,0,2022-09-21 16:20:00,135.089904,135.229904,134.940002,135.175003,403595.0
1663777500,0,2022-09-21 16:25:00,135.190002,135.580001,135.100006,135.570007,538098.0
1663777800,0,2022-09-21 16:30:00,135.570007,135.889999,135.451995,135.86,722070.0
1663778100,0,2022-09-21 16:35:00,135.865005,136.076599,135.75,135.789993,731315.0
1663778400,0,2022-09-21 16:40:00,135.791107,135.940002,135.699996,135.865402,458633.0
1663778700,0,2022-09-21 16:45:00,135.86,136.039993,135.630004,135.75,634160.0
1663779000,0,2022-09-21 16:50:00,135.751495,135.919998,135.550003,135.580703,548248.0
1663779300,0,2022-09-21 16:55:00,135.580001,135.669998,135.309997,135.324996,522692.0
1663779600,0,2022-09-21 17:00:00,135.309997,135.482498,135.270004,135.4561,392536.0
1663779900,0,2022-09-21 17:05:00,135.438995,135.488998,135.199996,135.350006,432798.0
1663780200,0,2022-09-21 17:10:00,135.339996,135.449996,135.070007,135.130004,441745.0
1663780500,0,2022-09-21 17:15:00,135.11,135.280105,134.86,135.271102,475113.0
1663780800,0,2022-09-21 17:20:00,135.270095,135.380004,135.119995,135.320007,416100.0
1663781100,0,2022-09-21 17:25:00,135.320007,135.539993,135.300003,135.519699,288749.0
1663781400,0,2022-09-21 17:30:00,135.520004,135.859695,135.399993,135.830001,532509.0
1663781700,0,2022-09-21 17:35:00,135.820007,136.039993,135.800003,135.931198,469702.0
1663782000,0,2022-09-21 17:40:00,135.934997,136.039993,135.780105,136.009994,329939.0
1663782300,0,2022-09-21 17:45:00,136.0,136.25,135.839996,136.213699,496717.0
1663782600,0,2022-09-21 17:50:00,136.210006,136.330001,136.033493,136.100006,411115.0
1663782900,0,2022-09-21 17:55:00,136.089996,136.849899,136.080001,136.685699,544833.0
1663783200,0,2022-09-21 18:00:00,136.685699,136.740005,132.550003,132.600006,2946984.0
1663783500,0,2022-09-21 18:05:00,132.570007,134.445999,131.759994,133.660003,2529116.0
1663783800,0,2022-09-21 18:10:00,133.639999,134.080001,132.839996,132.990005,1340908.0
1663784100,0,2022-09-21 18:15:00,132.880004,133.529998,132.740005,133.059997,1167163.0
1663784400,0,2022-09-21 18:20:00,133.029998,134.398605,133.0,134.36,1161335.0
1663784700,0,2022-09-21 18:25:00,134.300003,134.799896,133.830001,134.0,1418260.0
1663785000,0,2022-09-21 18:30:00,133.975006,136.457595,133.4001,136.190002,2024292.0
1663785300,0,2022-09-21 18:35:00,136.160003,137.259994,135.949996,136.61,2550219.0
1663785600,0,2022-09-21 18:40:00,136.580001,139.653198,135.895004,139.289993,2393691.0
1663785900,0,2022-09-21 18:45:00,139.247192,140.309997,137.830001,138.580001,2752113.0
1663786200,0,2022-09-21 18:50:00,138.619995,139.339996,137.669998,139.195007,1677940.0
1663786500,0,2022-09-21 18:55:00,139.195007,139.350006,137.880004,139.175003,1347755.0
1663786800,0,2022-09-21 19:00:00,139.184692,139.699996,138.399993,138.679992,1168729.0
1663787100,0,2022-09-21 19:05:00,138.649993,139.100006,137.660003,137.779998,1201346.0
1663787400,0,2022-09-21 19:10:00,137.809997,137.839996,135.869995,137.572998,1898628.0
1663787700,0,2022-09-21 19:15:00,137.580001,138.159896,136.809997,137.020004,1085374.0
1663788000,0,2022-09-21 19:20:00,137.020004,137.024993,136.210006,136.520996,935543.0
1663788300,0,2022-09-21 19:25:00,136.535003,136.580001,134.899993,134.899993,1228583.0
1663788600,0,2022-09-21 19:30:00,134.889999,134.889999,133.919998,134.550003,1757963.0
1663788900,0,2022-09-21 19:35:00,134.520004,134.570007,133.551498,133.669998,1240935.0
1663789200,0,2022-09-21 19:40:00,133.649993,134.289993,133.470001,133.600006,1047774.0
1663789500,0,2022-09-21 19:45:00,133.589996,133.61,132.740005,133.210006,1230995.0
1663789800,0,2022-09-21 19:50:00,133.229995,133.869995,133.070007,133.520004,1348880.0
1663790100,0,2022-09-21 19:55:00,133.520004,133.600006,132.539993,132.561004,2072928.0
1663853400,0,2022-09-22 13:30:00,130.699996,131.4897,130.539993,131.089904,2637479.0
1663853700,0,2022-09-22 13:35:00,131.020095,131.479995,129.800003,129.839996,1734388.0
1663854000,0,2022-09-22 13:40:00,129.830795,129.940002,128.460006,128.599899,2060774.0
1663854300,0,2022-09-22 13:45:00,128.574996,128.759994,127.769996,127.970001,2260704.0
1663854600,0,2022-09-22 13:50:00,127.964103,128.109893,127.04,127.25,2127016.0
1663854900,0,2022-09-22 13:55:00,127.247001,128.080001,127.150001,127.599998,1834560.0
1663855200,0,2022-09-22 14:00:00,127.620002,127.900001,127.04,127.760002,1442557.0
1663855500,0,2022-09-22 14:05:00,127.744598,128.520004,127.6539,128.115005,1584818.0
1663855800,0,2022-09-22 14:10:00,128.100006,128.520004,127.68,128.500305,1362039.0
1663856100,0,2022-09-22 14:15:00,128.494995,128.524993,127.129997,127.150001,1395472.0
1663856400,0,2022-09-22 14:20:00,127.144996,127.6819,127.019996,127.379997,1204457.0
1663856700,0,2022-09-22 14:25:00,127.36,127.779998,127.150001,127.659698,1063706.0
1663857000,0,2022-09-22 14:30:00,127.68,128.330001,127.319999,127.784698,1533338.0
1663857300,0,2022-09-22 14:35:00,127.779998,127.949996,127.370002,127.779998,1007653.0
1663857600,0,2022-09-22 14:40:00,127.75,127.940002,127.019996,127.059997,1222871.0
1663857900,0,2022-09-22 14:45:00,127.0624,127.300003,126.519996,126.809997,1454013.0
1663858200,0,2022-09-22 14:50:00,126.779998,126.814201,126.18,126.25,1201709.0
1663858500,0,2022-09-22 14:55:00,126.260002,126.559997,125.639999,125.779998,1572390.0
1663858800,0,2022-09-22 15:00:00,125.758796,126.059997,125.379997,125.815002,1592643.0
1663859100,0,2022-09-22 15:05:00,125.800003,126.230003,125.660003,126.11,1159054.0
1663859400,0,2022-09-22 15:10:00,126.099998,126.1399,125.629997,125.760002,724408.0
1663859700,0,2022-09-22 15:15:00,125.709999,125.839996,125.430999,125.599998,870766.0
1663860000,0,2022-09-22 15:20:00,125.599998,125.688903,125.212196,125.541999,827723.0
1663860300,0,2022-09-22 15:25:00,125.54,126.029899,125.459999,125.861801,928646.0
1663860600,0,2022-09-22 15:30:00,125.889999,126.440002,125.870002,126.029998,1051076.0
1663860900,0,2022-09-22 15:35:00,126.031196,126.379997,126.0,126.131202,598848.0
1663861200,0,2022-09-22 15:40:00,126.120002,126.194999,125.819999,125.952697,602265.0
1663861500,0,2022-09-22 15:45:00,125.955001,126.660003,125.870002,126.589996,919105.0
1663861800,0,2022-09-22 15:50:00,126.61,126.61,125.949996,126.089996,816926.0
1663862100,0,2022-09-22 15:55:00,126.082702,126.190002,125.751998,125.980003,604386.0
1663862400,0,2022-09-22 16:00:00,125.980003,126.463996,125.980003,126.230003,576047.0
1663862700,0,2022-09-22 16:05:00,126.236801,126.5839,125.949996,126.488899,596811.0
1663863000,0,2022-09-22 16:10:00,126.480003,126.529998,125.629997,125.879997,660017.0
1663863300,0,2022-09-22 16:15:00,125.839996,126.129997,125.459999,126.089897,591295.0
1663863600,0,2022-09-22 16:20:00,126.120002,126.599998,125.720001,126.5,624887.0
1663863900,0,2022-09-22 16:25:00,126.5,126.529998,126.120002,126.120002,532632.0
1663864200,0,2022-09-22 16:30:00,126.129997,126.29,125.940002,126.010002,496749.0
1663864500,0,2022-09-22 16:35:00,126.003501,126.460098,125.989997,126.400001,441677.0
1663864800,0,2022-09-22 16:40:00,126.394996,126.639999,126.279998,126.386497,592799.0
1663865100,0,2022-09-22 16:45:00,126.370002,126.569999,126.080001,126.129997,542167.0
1663865400,0,2022-09-22 16:50:00,126.129997,126.79,126.080001,126.478996,603239.0
1663865700,0,2022-09-22 16:55:00,126.471099,126.79,126.300003,126.301101,534494.0
1663866000,0,2022-09-22 17:00:00,126.309997,126.382499,125.870002,126.0,665560.0
1663866300,0,2022-09-22 17:05:00,125.989997,126.11,125.720001,125.778602,530397.0
1663866600,0,2022-09-22 17:10:00,125.760002,125.910003,125.660003,125.757698,373043.0
1663866900,0,2022-09-22 17:15:00,125.754997,125.820098,125.5,125.720397,530298.0
1663867200,0,2022-09-22 17:20:00,125.736,125.900001,125.529998,125.54,455254.0
1663867500,0,2022-09-22 17:25:00,125.549896,125.959999,125.459999,125.910003,514028.0
1663867800,0,2022-09-22 17:30:00,125.900001,126.150001,125.760002,126.089996,500841.0
1663868100,0,2022-09-22 17:35:00,126.069999,126.160003,125.779998,125.910003,442496.0
1663868400,0,2022-09-22 17:40:00,125.910003,126.120002,125.459999,125.519996,513495.0
1663868700,0,2022-09-22 17:45:00,125.519996,125.819999,125.459999,125.779998,454092.0
1663869000,0,2022-09-22 17:50:00,125.75,126.11,125.720001,125.979896,437617.0
1663869300,0,2022-09-22 17:55:00,125.970001,126.239997,125.900001,125.989997,589568.0
1663869600,0,2022-09-22 18:00:00,125.989997,126.238197,125.519996,125.540397,540273.0
1663869900,0,2022-09-22 18:05:00,125.54,125.800003,125.332,125.419998,578208.0
1663870200,0,2022-09-22 18:10:00,125.404998,125.464302,125.010002,125.059997,726826.0
1663870500,0,2022-09-22 18:15:00,125.055,125.209999,124.839996,124.879898,955380.0
1663870800,0,2022-09-22 18:20:00,124.870697,124.919998,124.309997,124.440002,921826.0
1663871100,0,2022-09-22 18:25:00,124.419998,124.720001,124.279998,124.61,616467.0
1663871400,0,2022-09-22 18:30:00,124.605003,124.839996,124.419998,124.485,505530.0
1663871700,0,2022-09-22 18:35:00,124.485,124.819999,124.485,124.669998,477059.0
1663872000,0,2022-09-22 18:40:00,124.669998,124.800003,124.440002,124.770103,503427.0
1663872300,0,2022-09-22 18:45:00,124.779998,124.889999,124.419998,124.660003,556573.0
1663872600,0,2022-09-22 18:50:00,124.650001,125.387298,124.625,125.230003,714985.0
1663872900,0,2022-09-22 18:55:00,125.245002,125.489997,125.069999,125.230003,612318.0
1663873200,0,2022-09-22 19:00:00,125.230003,126.109802,125.230003,126.0,994444.0
1663873500,0,2022-09-22 19:05:00,126.04,126.160003,125.800003,126.014999,824633.0
1663873800,0,2022-09-22 19:10:00,126.019996,126.730003,125.940002,126.620002,1003256.0
1663874100,0,2022-09-22 19:15:00,126.620002,126.720001,126.209999,126.419998,833311.0
1663874400,0,2022-09-22 19:20:00,126.419998,126.459999,125.919998,125.940002,903296.0
1663874700,0,2022-09-22 19:25:00,125.93,126.2826,125.79,126.260002,840878.0
1663875000,0,2022-09-22 19:30:00,126.279998,126.720001,126.120002,126.639999,960446.0
1663875300,0,2022-09-22 19:35:00,126.639999,127.04,126.379997,126.574996,985301.0
1663875600,0,2022-09-22 19:40:00,126.580001,126.75,126.230003,126.525001,950541.0
1663875900,0,2022-09-22 19:45:00,126.535003,127.61,126.43,127.3367,1371226.0
1663876200,0,2022-09-22 19:50:00,127.330001,127.330001,126.099998,126.120002,1600950.0
1663876500,0,2022-09-22 19:55:00,126.125,126.279998,125.580001,125.589996,1880412.0
1663939800,0,2022-09-23 13:30:00,124.458999,125.989997,124.458999,125.964996,3292511.0
1663940100,0,2022-09-23 13:35:00,126.0,126.11,124.029998,124.190002,1701153.0
1663940400,0,2022-09-23 13:40:00,124.199996,124.765197,123.709999,124.269996,1589035.0
1663940700,0,2022-09-23 13:45:00,124.260002,124.739997,123.800003,123.830001,1417933.0
1663941000,0,2022-09-23 13:50:00,123.839996,124.569999,123.629997,124.2499,1248373.0
1663941300,0,2022-09-23 13:55:00,124.215797,124.449996,123.309997,123.379997,900786.0
1663941600,0,2022-09-23 14:00:00,123.370002,123.489997,122.86,123.425003,1436665.0
1663941900,0,2022-09-23 14:05:00,123.425003,123.459999,122.75,123.059997,1206607.0
1663942200,0,2022-09-23 14:10:00,123.050003,123.879997,123.04,123.29,986217.0
1663942500,0,2022-09-23 14:15:00,123.289901,123.629997,122.970001,123.269996,1101326.0
1663942800,0,2022-09-23 14:20:00,123.260002,123.552497,122.980003,123.29,626310.0
1663943100,0,2022-09-23 14:25:00,123.305,124.440002,123.169998,124.389999,1416921.0
1663943400,0,2022-09-23 14:30:00,124.410003,124.418998,123.690002,123.800003,878592.0
1663943700,0,2022-09-23 14:35:00,123.805999,124.019996,123.54,123.9263,642940.0
1663944000,0,2022-09-23 14:40:00,123.910003,124.940002,123.8731,124.709999,987146.0
1663944300,0,2022-09-23 14:45:00,124.730003,125.36,124.725997,124.978103,1289747.0
1663944600,0,2022-09-23 14:50:00,124.980003,125.25,124.450103,125.04,936488.0
1663944900,0,2022-09-23 14:55:00,125.019996,125.209999,124.449996,124.490303,768554.0
1663945200,0,2022-09-23 15:00:00,124.489997,124.580001,124.0,124.089996,736894.0
1663945500,0,2022-09-23 15:05:00,124.089996,125.199996,124.089996,125.089996,1063762.0
1663945800,0,2022-09-23 15:10:00,125.0923,125.370002,124.660003,124.690002,797349.0
1663946100,0,2022-09-23 15:15:00,124.68,124.980003,124.440002,124.728202,726112.0
1663946400,0,2022-09-23 15:20:00,124.720001,125.394996,124.5018,125.228202,937865.0
1663946700,0,2022-09-23 15:25:00,125.25,125.309196,124.099998,124.171699,833403.0
1663947000,0,2022-09-23 15:30:00,124.190002,124.480003,124.150001,124.349998,654410.0
1663947300,0,2022-09-23 15:35:00,124.370002,124.720001,124.199996,124.209999,615133.0
1663947600,0,2022-09-23 15:40:00,124.200103,124.309997,123.800003,123.839996,656190.0
1663947900,0,2022-09-23 15:45:00,123.849998,123.910003,123.0,123.879402,798710.0
1663948200,0,2022-09-23 15:50:00,123.879997,124.220001,123.855003,123.959999,501853.0
1663948500,0,2022-09-23 15:55:00,123.959999,124.089996,123.760002,124.019996,445927.0
1663948800,0,2022-09-23 16:00:00,124.010002,124.139999,123.599998,123.79,433237.0
1663949100,0,2022-09-23 16:05:00,123.815002,123.830001,123.280097,123.485,526732.0
1663949400,0,2022-09-23 16:10:00,123.470001,123.5,123.190002,123.29,438989.0
1663949700,0,2022-09-23 16:15:00,123.300003,123.330001,123.059997,123.220001,541078.0
1663950000,0,2022-09-23 16:20:00,123.232299,123.419998,123.089996,123.29,470137.0
1663950300,0,2022-09-23 16:25:00,123.279998,123.470001,122.819999,122.870002,612345.0
1663950600,0,2022-09-23 16:30:00,122.86,123.25,122.75,123.129997,534290.0
1663950900,0,2022-09-23 16:35:00,123.159896,123.319999,122.970001,123.25,453670.0
1663951200,0,2022-09-23 16:40:00,123.25,123.280998,122.959999,123.010002,445260.0
1663951500,0,2022-09-23 16:45:00,123.019996,123.440002,122.972,123.380096,472011.0
1663951800,0,2022-09-23 16:50:00,123.379997,123.989997,123.370002,123.9505,649610.0
1663952100,0,2022-09-23 16:55:00,123.964996,124.059997,123.730003,123.910003,486015.0
1663952400,0,2022-09-23 17:00:00,123.910003,124.199996,123.660003,123.93,743948.0
1663952700,0,2022-09-23 17:05:00,123.93,124.097801,123.760101,123.800003,546114.0
1663953000,0,2022-09-23 17:10:00,123.79,124.089996,123.75,123.797599,457668.0
1663953300,0,2022-09-23 17:15:00,123.779998,124.160003,123.75,124.080001,524725.0
1663953600,0,2022-09-23 17:20:00,124.050003,124.160003,123.809997,123.849998,411837.0
1663953900,0,2022-09-23 17:25:00,123.830001,123.86,123.279998,123.319999,517825.0
1663954200,0,2022-09-23 17:30:00,123.305801,123.639999,123.230102,123.459999,396280.0
1663954500,0,2022-09-23 17:35:00,123.440002,123.537902,123.263603,123.279998,281596.0
1663954800,0,2022-09-23 17:40:00,123.260002,123.439697,123.18,123.239997,351420.0
1663955100,0,2022-09-23 17:45:00,123.230003,123.669998,123.199996,123.529998,471686.0
1663955400,0,2022-09-23 17:50:00,123.54,123.550003,123.220001,123.3712,335226.0
1663955700,0,2022-09-23 17:55:00,123.379898,123.729797,123.18,123.569999,469729.0
1663956000,0,2022-09-23 18:00:00,123.559997,123.879997,123.309997,123.760002,618701.0
1663956300,0,2022-09-23 18:05:00,123.720001,123.839996,123.059997,123.067497,514464.0
1663956600,0,2022-09-23 18:10:00,123.059997,123.254997,122.680099,122.879997,729885.0
1663956900,0,2022-09-23 18:15:00,122.870002,122.973899,122.739997,122.889999,440941.0
1663957200,0,2022-09-23 18:20:00,122.875,123.36,122.709999,123.159797,777163.0
1663957500,0,2022-09-23 18:25:00,123.139999,123.449996,123.019996,123.260002,470621.0
1663957800,0,2022-09-23 18:30:00,123.260002,123.277999,122.739997,123.058998,440381.0
1663958100,0,2022-09-23 18:35:00,123.069999,123.069999,122.68,122.7677,524735.0
1663958400,0,2022-09-23 18:40:00,122.769996,123.264999,122.569999,123.160697,911464.0
1663958700,0,2022-09-23 18:45:00,123.190002,123.190002,122.860099,123.04,608420.0
1663959000,0,2022-09-23 18:50:00,123.0,123.199996,122.879997,122.955001,518356.0
1663959300,0,2022-09-23 18:55:00,122.949996,122.955001,122.61,122.830001,560043.0
1663959600,0,2022-09-23 19:00:00,122.809997,123.75,122.769996,123.629997,1199555.0
1663959900,0,2022-09-23 19:05:00,123.6483,124.3899,123.419998,124.029998,1161788.0
1663960200,0,2022-09-23 19:10:00,124.050003,124.29,123.68,123.967796,734266.0
1663960500,0,2022-09-23 19:15:00,123.949996,124.379997,123.919998,123.980003,758633.0
1663960800,0,2022-09-23 19:20:00,123.959999,124.328498,123.7425,123.864997,707200.0
1663961100,0,2022-09-23 19:25:00,123.870002,124.309997,123.800102,124.230003,781908.0
1663961400,0,2022-09-23 19:30:00,124.25,125.010002,124.220001,124.754997,1320232.0
1663961700,0,2022-09-23 19:35:00,124.740501,124.928398,124.370002,124.900001,927612.0
1663962000,0,2022-09-23 19:40:00,124.900001,125.730003,124.650001,125.589996,1470796.0
1663962300,0,2022-09-23 19:45:00,125.589996,125.778198,124.970001,125.044998,984988.0
1663962600,0,2022-09-23 19:50:00,125.019996,125.169998,124.36,125.029998,1276244.0
1663962900,0,2022-09-23 19:55:00,125.019996,125.279998,124.639999,125.169998,1965447.0
1664199000,0,2022-09-26 13:30:00,124.699996,125.199996,124.050003,124.449996,1650802.0
1664199300,0,2022-09-26 13:35:00,124.7705,125.879997,124.760002,125.754997,2304274.0
1664199600,0,2022-09-26 13:40:00,125.731796,125.949996,124.389999,124.400001,1279538.0
1664199900,0,2022-09-26 13:45:00,124.330101,124.870002,124.019996,124.839996,1054813.0
1664200200,0,2022-09-26 13:50:00,125.0,125.519996,125.0,125.236099,1244784.0
1664200500,0,2022-09-26 13:55:00,125.5,125.8357,125.330001,125.779998,1101595.0
1664200800,0,2022-09-26 14:00:00,125.800003,126.434997,125.559997,125.677497,1043401.0
1664201100,0,2022-09-26 14:05:00,125.68,126.053802,125.330001,125.480003,799010.0
1664201400,0,2022-09-26 14:10:00,125.5,126.074996,125.160003,125.989997,751064.0
1664201700,0,2022-09-26 14:15:00,126.0,126.589996,125.959999,126.254997,925477.0
1664202000,0,2022-09-26 14:20:00,126.256896,126.4999,125.949996,125.970001,596136.0
1664202300,0,2022-09-26 14:25:00,125.939903,126.169998,125.650001,125.940002,554568.0
1664202600,0,2022-09-26 14:30:00,125.940002,126.029998,125.269996,125.519996,678171.0
1664202900,0,2022-09-26 14:35:00,125.5,125.919998,125.470001,125.770103,481209.0
1664203200,0,2022-09-26 14:40:00,125.79,125.834999,125.131401,125.440002,577895.0
1664203500,0,2022-09-26 14:45:00,125.452796,125.470001,124.392402,124.644996,845186.0
1664203800,0,2022-09-26 14:50:00,124.660003,124.760002,124.260002,124.444999,536504.0
1664204100,0,2022-09-26 14:55:00,124.449897,124.589996,124.019996,124.381301,588136.0
1664204400,0,2022-09-26 15:00:00,124.389999,124.470001,124.160102,124.3199,534352.0
1664204700,0,2022-09-26 15:05:00,124.300003,124.338401,123.519996,123.54,826196.0
1664205000,0,2022-09-26 15:10:00,123.699996,124.210296,123.650001,124.139999,615288.0
1664205300,0,2022-09-26 15:15:00,124.25,124.289497,123.761299,123.800003,528508.0
1664205600,0,2022-09-26 15:20:00,123.779998,124.389999,123.779998,123.900001,600590.0
1664205900,0,2022-09-26 15:25:00,123.885498,123.940002,123.480003,123.599998,661979.0
1664206200,0,2022-09-26 15:30:00,123.589996,123.980003,123.580001,123.849998,678867.0
1664206500,0,2022-09-26 15:35:00,123.86,124.129997,123.699996,123.800003,654628.0
1664206800,0,2022-09-26 15:40:00,123.79,123.949996,123.230003,123.232299,649358.0
1664207100,0,2022-09-26 15:45:00,123.239997,123.730003,123.04,123.614997,770880.0
1664207400,0,2022-09-26 15:50:00,123.613899,123.830001,123.449996,123.823402,340534.0
1664207700,0,2022-09-26 15:55:00,123.823097,124.291198,123.720001,124.162399,521784.0
1664208000,0,2022-09-26 16:00:00,124.184997,124.184997,123.68,123.739997,326267.0
1664208300,0,2022-09-26 16:05:00,123.739997,123.800003,123.2994,123.470001,398426.0
1664208600,0,2022-09-26 16:10:00,123.480003,123.639999,123.379997,123.593597,250845.0
1664208900,0,2022-09-26 16:15:00,123.550003,123.904998,123.525001,123.709999,307378.0
1664209200,0,2022-09-26 16:20:00,123.717796,123.79,123.230003,123.239997,318167.0
1664209500,0,2022-09-26 16:25:00,123.25,123.269996,122.845001,122.970001,502886.0
1664209800,0,2022-09-26 16:30:00,122.980003,123.089897,122.699996,122.849998,422498.0
1664210100,0,2022-09-26 16:35:00,122.86,123.120002,122.801002,122.900001,543420.0
1664210400,0,2022-09-26 16:40:00,122.900001,122.949996,122.620002,122.709999,774550.0
1664210700,0,2022-09-26 16:45:00,122.709999,123.157997,122.670997,123.0596,457175.0
1664211000,0,2022-09-26 16:50:00,123.050003,123.349998,123.04,123.269996,382199.0
1664211300,0,2022-09-26 16:55:00,123.261199,123.620002,123.260002,123.370002,546746.0
1664211600,0,2022-09-26 17:00:00,123.36,123.54,123.099998,123.160003,483687.0
1664211900,0,2022-09-26 17:05:00,123.169998,123.224998,122.847801,123.04,303008.0
1664212200,0,2022-09-26 17:10:00,123.045501,123.080001,122.674697,122.769996,359598.0
1664212500,0,2022-09-26 17:15:00,122.730003,123.037597,122.68,123.0,434829.0
1664212800,0,2022-09-26 17:20:00,123.0,123.209999,122.830001,122.970001,364980.0
1664213100,0,2022-09-26 17:25:00,122.970001,123.059898,122.639999,122.910202,420470.0
1664213400,0,2022-09-26 17:30:00,122.900001,123.220001,122.390296,122.428703,890644.0
1664213700,0,2022-09-26 17:35:00,122.419998,123.050003,122.339996,122.959999,603773.0
1664214000,0,2022-09-26 17:40:00,122.949996,122.989997,122.489997,122.599998,469326.0
1664214300,0,2022-09-26 17:45:00,122.599998,123.019996,122.559997,122.769996,490861.0
1664214600,0,2022-09-26 17:50:00,122.769996,123.330001,122.690002,123.004997,740436.0
1664214900,0,2022-09-26 17:55:00,122.977996,123.0,122.419998,122.504997,485888.0
1664215200,0,2022-09-26 18:00:00,122.5,123.230003,122.447898,123.18,633329.0
1664215500,0,2022-09-26 18:05:00,123.160003,123.480003,123.010002,123.4001,441275.0
1664215800,0,2022-09-26 18:10:00,123.429603,123.429603,122.964996,123.069999,1096728.0
1664216100,0,2022-09-26 18:15:00,123.069999,123.209999,122.889999,123.1081,317555.0
1664216400,0,2022-09-26 18:20:00,123.107498,123.459999,123.009498,123.169998,398646.0
1664216700,0,2022-09-26 18:25:00,123.089996,123.199996,122.809997,122.809997,371816.0
1664217000,0,2022-09-26 18:30:00,122.808296,123.139999,122.771003,122.849998,454835.0
1664217300,0,2022-09-26 18:35:00,122.845001,122.980003,122.605003,122.889999,545503.0
1664217600,0,2022-09-26 18:40:00,122.889999,123.04,122.769996,122.959999,446668.0
1664217900,0,2022-09-26 18:45:00,122.955001,123.819999,122.819999,123.741096,663549.0
1664218200,0,2022-09-26 18:50:00,123.741302,123.989997,123.410003,123.879997,608497.0
1664218500,0,2022-09-26 18:55:00,123.879997,124.129997,123.861297,123.949996,532735.0
1664218800,0,2022-09-26 19:00:00,123.944999,124.440002,123.944999,124.25,652020.0
1664219100,0,2022-09-26 19:05:00,124.262298,124.389999,123.86,124.230003,542166.0
1664219400,0,2022-09-26 19:10:00,124.220001,124.29,123.709999,123.760002,529081.0
1664219700,0,2022-09-26 19:15:00,123.625,123.919998,123.199996,123.650001,743411.0
1664220000,0,2022-09-26 19:20:00,123.669998,123.874496,123.370002,123.510101,472624.0
1664220300,0,2022-09-26 19:25:00,123.504997,123.68,123.320098,123.559997,461871.0
1664220600,0,2022-09-26 19:30:00,123.559997,123.580398,123.220001,123.279998,466764.0
1664220900,0,2022-09-26 19:35:00,123.504997,123.699996,122.949996,123.050003,648867.0
1664221200,0,2022-09-26 19:40:00,123.050003,123.319999,122.684997,122.994903,536726.0
1664221500,0,2022-09-26 19:45:00,122.995002,123.400001,122.900001,123.18,567679.0
1664221800,0,2022-09-26 19:50:00,123.169998,123.640502,122.569999,123.29,1093113.0
1664222100,0,2022-09-26 19:55:00,123.315002,123.315002,122.139999,122.230003,1970378.0
1664285400,0,2022-09-27 13:30:00,125.069999,126.830001,125.049003,126.79,3467005.0
1664285700,0,2022-09-27 13:35:00,126.79,127.230003,126.370002,126.839996,1627842.0
1664286000,0,2022-09-27 13:40:00,126.852897,127.36,126.54,126.760002,1411834.0
1664286300,0,2022-09-27 13:45:00,126.760002,126.870002,125.849998,125.974998,1200561.0
1664286600,0,2022-09-27 13:50:00,125.964996,127.099998,125.389999,126.769996,1713892.0
1664286900,0,2022-09-27 13:55:00,126.769996,126.809997,125.785003,126.0,1082087.0
1664287200,0,2022-09-27 14:00:00,126.050003,126.260002,124.86,125.499,1511805.0
1664287500,0,2022-09-27 14:05:00,125.480003,125.569999,125.059997,125.370002,880780.0
1664287800,0,2022-09-27 14:10:00,125.370002,125.779998,125.169998,125.519996,907823.0
1664288100,0,2022-09-27 14:15:00,125.510002,125.889999,125.25,125.5,1005150.0
1664288400,0,2022-09-27 14:20:00,125.484001,126.25,125.279998,126.230003,1004141.0
1664288700,0,2022-09-27 14:25:00,126.239997,126.440002,125.809997,125.819999,910988.0
1664289000,0,2022-09-27 14:30:00,125.889999,126.480003,125.644996,126.145698,833233.0
1664289300,0,2022-09-27 14:35:00,126.160003,126.660003,125.919998,126.0,724790.0
1664289600,0,2022-09-27 14:40:00,125.980003,126.989997,125.819999,126.910003,736463.0
1664289900,0,2022-09-27 14:45:00,126.910003,126.989997,126.629997,126.809997,568083.0
1664290200,0,2022-09-27 14:50:00,126.800003,126.900001,126.440002,126.5,581490.0
1664290500,0,2022-09-27 14:55:00,126.5,126.93,126.489997,126.79,538799.0
1664290800,0,2022-09-27 15:00:00,126.809997,127.04,126.300003,126.300003,898948.0
1664291100,0,2022-09-27 15:05:00,126.300003,126.86,126.074798,126.849296,582490.0
1664291400,0,2022-09-27 15:10:00,126.839996,126.940002,126.104797,126.125,516950.0
1664291700,0,2022-09-27 15:15:00,126.120002,126.261703,125.8703,126.0,603129.0
1664292000,0,2022-09-27 15:20:00,125.989997,126.120002,125.400001,125.669998,677472.0
1664292300,0,2022-09-27 15:25:00,125.669998,125.75,125.029998,125.190002,823527.0
1664292600,0,2022-09-27 15:30:00,125.190002,125.607299,125.019996,125.459999,525842.0
1664292900,0,2022-09-27 15:35:00,125.480003,125.589996,125.209999,125.404998,341186.0
1664293200,0,2022-09-27 15:40:00,125.400398,125.43,124.980003,125.18,533339.0
1664293500,0,2022-09-27 15:45:00,125.190002,125.449996,125.010002,125.11,415915.0
1664293800,0,2022-09-27 15:50:00,125.129997,125.2863,124.669998,124.849502,563655.0
1664294100,0,2022-09-27 15:55:00,124.8283,125.028099,124.699996,124.75,433848.0
1664294400,0,2022-09-27 16:00:00,124.739997,124.739997,124.260002,124.379699,594039.0
1664294700,0,2022-09-27 16:05:00,124.380096,124.419998,123.919998,124.050003,635658.0
1664295000,0,2022-09-27 16:10:00,124.055397,124.120002,123.239997,123.519996,712755.0
1664295300,0,2022-09-27 16:15:00,123.510002,123.54,122.580001,122.650001,668866.0
1664295600,0,2022-09-27 16:20:00,122.650001,123.139999,122.599998,123.027496,725352.0
1664295900,0,2022-09-27 16:25:00,123.029998,123.529998,122.951797,123.275001,713924.0
1664296200,0,2022-09-27 16:30:00,123.260002,123.489997,123.124099,123.43,476162.0
1664296500,0,2022-09-27 16:35:00,123.439903,123.519996,122.980003,123.095001,446364.0
1664296800,0,2022-09-27 16:40:00,123.069999,123.309997,122.880897,123.169898,428624.0
1664297100,0,2022-09-27 16:45:00,123.154998,123.389999,122.989997,123.283699,338457.0
1664297400,0,2022-09-27 16:50:00,123.29,123.699996,122.870002,123.593299,409185.0
1664297700,0,2022-09-27 16:55:00,123.61,123.68,123.440002,123.529998,356440.0
1664298000,0,2022-09-27 17:00:00,123.519996,123.559997,122.730003,122.839996,552273.0
1664298300,0,2022-09-27 17:05:00,122.849998,123.419998,122.819999,123.059997,412516.0
1664298600,0,2022-09-27 17:10:00,123.060501,123.18,122.852302,123.109901,342653.0
1664298900,0,2022-09-27 17:15:00,123.102302,123.419998,123.04,123.25,257866.0
1664299200,0,2022-09-27 17:20:00,123.261398,123.4328,123.11,123.18,319694.0
1664299500,0,2022-09-27 17:25:00,123.144302,123.467796,122.93,123.36,389543.0
1664299800,0,2022-09-27 17:30:00,123.349998,123.7499,123.18,123.659301,421460.0
1664300100,0,2022-09-27 17:35:00,123.669998,123.720001,123.18,123.198303,424711.0
1664300400,0,2022-09-27 17:40:00,123.194999,123.25,122.812797,123.058097,554834.0
1664300700,0,2022-09-27 17:45:00,123.044998,123.459999,123.044998,123.340103,452998.0
1664301000,0,2022-09-27 17:50:00,123.355003,123.599998,123.029998,123.069999,414985.0
1664301300,0,2022-09-27 17:55:00,123.050003,123.319999,122.839996,123.300003,449983.0
1664301600,0,2022-09-27 18:00:00,123.300003,123.800003,123.160003,123.620002,629656.0
1664301900,0,2022-09-27 18:05:00,123.599998,123.669998,123.419998,123.580001,357781.0
1664302200,0,2022-09-27 18:10:00,123.589996,123.6399,123.220001,123.264999,359518.0
1664302500,0,2022-09-27 18:15:00,123.269996,123.410003,122.980003,123.032501,414167.0
1664302800,0,2022-09-27 18:20:00,123.035003,123.440002,123.0,123.43,427491.0
1664303100,0,2022-09-27 18:25:00,123.420799,123.639999,123.269996,123.581398,478476.0
1664303400,0,2022-09-27 18:30:00,123.599998,123.629997,123.168899,123.5,497726.0
1664303700,0,2022-09-27 18:35:00,123.5,124.11,123.29,123.995002,609939.0
1664304000,0,2022-09-27 18:40:00,123.998397,124.419998,123.998397,124.175498,683595.0
1664304300,0,2022-09-27 18:45:00,124.1529,124.650001,123.830001,124.555702,600606.0
1664304600,0,2022-09-27 18:50:00,124.550003,124.580001,124.209999,124.349998,454786.0
1664304900,0,2022-09-27 18:55:00,124.359901,124.370002,124.059997,124.190002,414346.0
1664305200,0,2022-09-27 19:00:00,124.220001,124.230499,123.550003,123.919998,588656.0
1664305500,0,2022-09-27 19:05:00,123.919998,124.43,123.809997,124.419998,594812.0
1664305800,0,2022-09-27 19:10:00,124.400001,124.559997,124.119003,124.410003,427459.0
1664306100,0,2022-09-27 19:15:00,124.415,124.629997,124.030097,124.626403,580712.0
1664306400,0,2022-09-27 19:20:00,124.602401,124.639999,124.230003,124.370002,482362.0
1664306700,0,2022-09-27 19:25:00,124.36,124.444999,123.830001,124.089996,541077.0
1664307000,0,2022-09-27 19:30:00,124.089996,124.099998,123.569999,123.739997,666077.0
1664307300,0,2022-09-27 19:35:00,123.720001,123.970001,123.529998,123.650001,493176.0
1664307600,0,2022-09-27 19:40:00,123.650001,124.18,123.599998,124.061203,664795.0
1664307900,0,2022-09-27 19:45:00,124.050003,124.069999,123.559997,123.779998,606482.0
1664308200,0,2022-09-27 19:50:00,123.745002,124.260803,123.600097,124.209999,889903.0
1664308500,0,2022-09-27 19:55:00,124.199996,124.370002,123.86,124.099998,1524825.0
1664371800,0,2022-09-28 13:30:00,124.099998,125.029998,123.629997,123.800003,2280689.0
1664372100,0,2022-09-28 13:35:00,124.25,124.671897,123.819999,124.620002,1490035.0
1664372400,0,2022-09-28 13:40:00,125.0,125.690002,124.996101,125.610099,1411319.0
1664372700,0,2022-09-28 13:45:00,125.5,126.220001,124.849998,125.599998,2456981.0
1664373000,0,2022-09-28 13:50:00,125.625,126.239997,125.4001,125.967399,1006011.0
1664373300,0,2022-09-28 13:55:00,126.125,126.5,125.8469,125.879997,1254338.0
1664373600,0,2022-09-28 14:00:00,125.889999,126.800003,125.510002,125.61,1035332.0
1664373900,0,2022-09-28 14:05:00,125.599998,125.86,124.870002,124.8815,848772.0
1664374200,0,2022-09-28 14:10:00,124.870002,125.599998,124.849998,125.5,989355.0
1664374500,0,2022-09-28 14:15:00,125.489997,126.119903,125.019996,125.830001,899546.0
1664374800,0,2022-09-28 14:20:00,125.849998,126.436698,125.559997,126.36,742232.0
1664375100,0,2022-09-28 14:25:00,126.310699,126.910003,126.169998,126.839996,815829.0
1664375400,0,2022-09-28 14:30:00,126.86,127.080001,126.597702,126.949996,694780.0
1664375700,0,2022-09-28 14:35:00,126.949996,127.099998,126.449996,126.769996,636951.0
1664376000,0,2022-09-28 14:40:00,126.770797,127.099998,126.599998,126.635002,642818.0
1664376300,0,2022-09-28 14:45:00,126.61,126.889999,126.361396,126.620002,687177.0
1664376600,0,2022-09-28 14:50:00,126.599998,126.940002,126.274696,126.849998,486032.0
1664376900,0,2022-09-28 14:55:00,126.869903,126.93,126.199996,126.349998,574848.0
1664377200,0,2022-09-28 15:00:00,126.36,126.699996,126.089996,126.364997,676708.0
1664377500,0,2022-09-28 15:05:00,126.3666,126.529899,126.019996,126.245697,556093.0
1664377800,0,2022-09-28 15:10:00,126.224998,126.760902,126.1455,126.410003,599777.0
1664378100,0,2022-09-28 15:15:00,126.410003,126.910003,126.279998,126.830101,446836.0
1664378400,0,2022-09-28 15:20:00,126.879997,127.239997,126.809997,126.980003,706263.0
1664378700,0,2022-09-28 15:25:00,127.029998,127.186401,126.599998,126.709999,529202.0
1664379000,0,2022-09-28 15:30:00,126.730003,126.830001,126.36,126.5447,478362.0
1664379300,0,2022-09-28 15:35:00,126.559997,126.819999,126.250099,126.419998,509550.0
1664379600,0,2022-09-28 15:40:00,126.43,126.639999,126.169998,126.620002,414174.0
1664379900,0,2022-09-28 15:45:00,126.61,127.059997,126.5484,126.879997,532334.0
1664380200,0,2022-09-28 15:50:00,126.86,127.139999,126.849998,127.080001,493301.0
1664380500,0,2022-09-28 15:55:00,127.080001,127.5,127.029998,127.309997,675450.0
1664380800,0,2022-09-28 16:00:00,127.309997,127.349998,127.099998,127.25,542160.0
1664381100,0,2022-09-28 16:05:00,127.25,127.25,127.069999,127.080001,290213.0
1664381400,0,2022-09-28 16:10:00,127.089996,127.330001,127.051597,127.260002,478063.0
1664381700,0,2022-09-28 16:15:00,127.269996,127.425003,127.030899,127.339996,714033.0
1664382000,0,2022-09-28 16:20:00,127.330001,127.349998,126.589996,126.612297,523365.0
1664382300,0,2022-09-28 16:25:00,126.600196,126.730003,126.25,126.309997,515915.0
1664382600,0,2022-09-28 16:30:00,126.319999,126.440002,126.059997,126.228401,512879.0
1664382900,0,2022-09-28 16:35:00,126.209999,126.230003,125.739997,125.75,529668.0
1664383200,0,2022-09-28 16:40:00,125.769996,125.949996,125.61,125.849998,662589.0
1664383500,0,2022-09-28 16:45:00,125.820098,125.959999,125.669998,125.720001,537044.0
1664383800,0,2022-09-28 16:50:00,125.730003,125.75,125.279998,125.370002,653068.0
1664384100,0,2022-09-28 16:55:00,125.370002,125.699996,125.160003,125.54,791135.0
1664384400,0,2022-09-28 17:00:00,125.550003,125.620002,125.29,125.596603,457576.0
1664384700,0,2022-09-28 17:05:00,125.574996,126.239997,125.574996,126.194999,671164.0
1664385000,0,2022-09-28 17:10:00,126.18,126.220001,125.809997,125.9654,448949.0
1664385300,0,2022-09-28 17:15:00,125.960502,126.370002,125.919998,126.309997,638280.0
1664385600,0,2022-09-28 17:20:00,126.309997,126.309997,126.089996,126.240997,325686.0
1664385900,0,2022-09-28 17:25:00,126.239997,126.278297,125.830001,126.0,398947.0
1664386200,0,2022-09-28 17:30:00,126.0,126.165,125.769996,126.095001,409801.0
1664386500,0,2022-09-28 17:35:00,126.099998,126.199996,125.779998,125.970001,479900.0
1664386800,0,2022-09-28 17:40:00,126.160003,126.309997,126.019996,126.029998,519816.0
1664387100,0,2022-09-28 17:45:00,126.019996,126.050003,125.410003,125.589996,615895.0
1664387400,0,2022-09-28 17:50:00,125.620002,125.86,125.519996,125.849998,313900.0
1664387700,0,2022-09-28 17:55:00,125.869003,125.949996,125.730003,125.849998,315563.0
1664388000,0,2022-09-28 18:00:00,125.809997,125.889999,125.699996,125.79,295645.0
1664388300,0,2022-09-28 18:05:00,125.79,126.220001,125.760002,126.199897,513041.0
1664388600,0,2022-09-28 18:10:00,126.190002,126.300003,126.099998,126.105003,432800.0
1664388900,0,2022-09-28 18:15:00,126.099998,126.379997,126.019996,126.224998,306187.0
1664389200,0,2022-09-28 18:20:00,126.220001,126.400001,126.019996,126.245002,367253.0
1664389500,0,2022-09-28 18:25:00,126.25,126.54,126.190002,126.510002,435593.0
1664389800,0,2022-09-28 18:30:00,126.510902,126.660003,126.419998,126.620002,408340.0
1664390100,0,2022-09-28 18:35:00,126.620002,126.879997,126.559997,126.809997,440308.0
1664390400,0,2022-09-28 18:40:00,126.800003,126.809997,126.279998,126.580001,435663.0
1664390700,0,2022-09-28 18:45:00,126.599998,126.720001,126.470001,126.629997,297586.0
1664391000,0,2022-09-28 18:50:00,126.629997,126.650001,126.440597,126.599998,344846.0
1664391300,0,2022-09-28 18:55:00,126.589996,126.759803,126.555,126.692001,304745.0
1664391600,0,2022-09-28 19:00:00,126.590103,127.11,126.559997,127.014999,555612.0
1664391900,0,2022-09-28 19:05:00,127.04,127.260002,126.93,127.150001,665280.0
1664392200,0,2022-09-28 19:10:00,127.160003,127.25,127.084999,127.139999,549835.0
1664392500,0,2022-09-28 19:15:00,127.139999,127.2499,126.86,126.892097,458546.0
1664392800,0,2022-09-28 19:20:00,127.098999,127.230003,126.949996,127.190002,594248.0
1664393100,0,2022-09-28 19:25:00,127.184997,127.449996,127.160003,127.400001,669538.0
1664393400,0,2022-09-28 19:30:00,127.3955,127.75,127.349998,127.720001,745605.0
1664393700,0,2022-09-28 19:35:00,127.720001,127.75,127.440002,127.61,586172.0
1664394000,0,2022-09-28 19:40:00,127.600097,127.827301,127.600097,127.728996,633616.0
1664394300,0,2022-09-28 19:45:00,127.709999,128.070007,127.629997,127.949996,729292.0
1664394600,0,2022-09-28 19:50:00,127.949996,128.229995,127.669998,127.940002,855098.0
1664394900,0,2022-09-28 19:55:00,127.934997,128.009994,127.269996,127.279998,1720524.0
1664458200,0,2022-09-29 13:30:00,124.480003,125.0,124.199996,124.25,2355966.0
1664458500,0,2022-09-29 13:35:00,124.209999,124.269897,122.959999,123.120002,1505492.0
1664458800,0,2022-09-29 13:40:00,123.120002,123.269996,122.54,122.599998,1249415.0
1664459100,0,2022-09-29 13:45:00,122.599998,122.959999,122.330001,122.5886,1299676.0
1664459400,0,2022-09-29 13:50:00,122.529998,123.239997,122.480003,122.589996,987930.0
1664459700,0,2022-09-29 13:55:00,122.589996,122.949996,122.309997,122.425003,1003934.0
1664460000,0,2022-09-29 14:00:00,122.43,122.591697,121.489997,121.669998,1523304.0
1664460300,0,2022-09-29 14:05:00,121.699996,122.0,121.349998,121.369903,843114.0
1664460600,0,2022-09-29 14:10:00,121.368103,121.519897,121.029998,121.11,845441.0
1664460900,0,2022-09-29 14:15:00,121.120002,121.459999,121.059997,121.197402,839907.0
1664461200,0,2022-09-29 14:20:00,121.220001,121.709999,121.169998,121.349998,841646.0
1664461500,0,2022-09-29 14:25:00,121.349998,121.709999,121.2201,121.36,682852.0
1664461800,0,2022-09-29 14:30:00,121.36,121.36,120.349998,120.809997,924139.0
1664462100,0,2022-09-29 14:35:00,120.800003,121.440002,120.599998,121.209999,680068.0
1664462400,0,2022-09-29 14:40:00,121.199996,121.54,121.169998,121.379997,523012.0
1664462700,0,2022-09-29 14:45:00,121.370903,121.660003,121.220703,121.343803,545874.0
1664463000,0,2022-09-29 14:50:00,121.339996,121.819999,121.239997,121.4813,635668.0
1664463300,0,2022-09-29 14:55:00,121.5,121.910003,121.419998,121.661102,558728.0
1664463600,0,2022-09-29 15:00:00,121.669998,121.863502,121.449996,121.510002,530388.0
1664463900,0,2022-09-29 15:05:00,121.510002,122.25,121.319999,122.209999,796295.0
1664464200,0,2022-09-29 15:10:00,122.230003,122.25,121.559997,121.68,597382.0
1664464500,0,2022-09-29 15:15:00,121.689903,121.879997,121.559997,121.775001,431278.0
1664464800,0,2022-09-29 15:20:00,121.574203,121.599998,121.220001,121.349998,499605.0
1664465100,0,2022-09-29 15:25:00,121.330001,121.809997,121.309997,121.720001,441141.0
1664465400,0,2022-09-29 15:30:00,121.760002,122.0736,121.629997,121.889999,422062.0
1664465700,0,2022-09-29 15:35:00,121.889999,122.029998,121.599998,121.779998,383907.0
1664466000,0,2022-09-29 15:40:00,121.79,122.0,121.589996,121.79,404146.0
1664466300,0,2022-09-29 15:45:00,121.809997,122.0,121.699996,121.955001,378636.0
1664466600,0,2022-09-29 15:50:00,121.959999,122.300003,121.830001,122.158401,562465.0
1664466900,0,2022-09-29 15:55:00,122.154998,122.408996,122.069999,122.260002,549516.0
1664467200,0,2022-09-29 16:00:00,122.260002,122.629997,122.230003,122.529998,723484.0
1664467500,0,2022-09-29 16:05:00,122.519996,122.699996,122.29,122.399002,459759.0
1664467800,0,2022-09-29 16:10:00,122.379997,122.429901,121.919998,121.985,408805.0
1664468100,0,2022-09-29 16:15:00,121.980003,122.019996,121.480003,121.529998,464488.0
1664468400,0,2022-09-29 16:20:00,121.5494,121.629997,121.239997,121.364997,493020.0
1664468700,0,2022-09-29 16:25:00,121.349998,121.409797,121.199996,121.29,409832.0
1664469000,0,2022-09-29 16:30:00,121.300003,121.560501,121.139999,121.560501,383961.0
1664469300,0,2022-09-29 16:35:00,121.538803,121.5699,121.089996,121.379997,482416.0
1664469600,0,2022-09-29 16:40:00,121.389999,121.470001,121.150001,121.440002,287346.0
1664469900,0,2022-09-29 16:45:00,121.480003,121.660003,121.449996,121.61,369960.0
1664470200,0,2022-09-29 16:50:00,121.569999,121.739997,121.410697,121.7098,392210.0
1664470500,0,2022-09-29 16:55:00,121.598297,121.609596,121.050102,121.183296,426953.0
1664470800,0,2022-09-29 17:00:00,121.218299,121.218299,120.989997,121.144996,349245.0
1664471100,0,2022-09-29 17:05:00,121.144996,121.239997,120.919998,120.947799,353208.0
1664471400,0,2022-09-29 17:10:00,120.959899,121.190002,120.93,121.139999,296818.0
1664471700,0,2022-09-29 17:15:00,121.11,121.18,120.959999,121.009902,245950.0
1664472000,0,2022-09-29 17:20:00,121.0,121.080001,120.830001,120.870002,283215.0
1664472300,0,2022-09-29 17:25:00,120.879997,121.0,120.669998,120.780799,410496.0
1664472600,0,2022-09-29 17:30:00,120.769996,120.910003,120.599998,120.830001,408895.0
1664472900,0,2022-09-29 17:35:00,120.830001,121.089996,120.764999,120.989997,284998.0
1664473200,0,2022-09-29 17:40:00,121.052696,121.059799,120.669998,120.705001,286720.0
1664473500,0,2022-09-29 17:45:00,120.696998,120.800003,120.589996,120.599998,281902.0
1664473800,0,2022-09-29 17:50:00,120.61,120.730003,120.129997,120.129997,621511.0
1664474100,0,2022-09-29 17:55:00,120.132102,120.209999,120.0,120.04,743948.0
1664474400,0,2022-09-29 18:00:00,120.024902,120.099998,119.86,120.049499,944170.0
1664474700,0,2022-09-29 18:05:00,120.050003,120.370002,120.04,120.279998,438815.0
1664475000,0,2022-09-29 18:10:00,120.279998,120.309997,119.980003,120.0149,350828.0
1664475300,0,2022-09-29 18:15:00,120.019996,120.04,119.629997,119.669998,557597.0
1664475600,0,2022-09-29 18:20:00,119.660003,119.919998,119.559997,119.580001,543981.0
1664475900,0,2022-09-29 18:25:00,119.589996,120.089996,119.460098,119.970001,537683.0
1664476200,0,2022-09-29 18:30:00,119.989997,120.11,119.825996,119.855003,453071.0
1664476500,0,2022-09-29 18:35:00,119.845001,120.539901,119.839996,120.385002,754617.0
1664476800,0,2022-09-29 18:40:00,120.400001,120.440002,120.169998,120.220001,482461.0
1664477100,0,2022-09-29 18:45:00,120.209999,120.339897,120.120002,120.169998,349507.0
1664477400,0,2022-09-29 18:50:00,120.182998,120.230003,119.970001,120.059997,374710.0
1664477700,0,2022-09-29 18:55:00,120.139999,120.309997,120.050003,120.168998,348027.0
1664478000,0,2022-09-29 19:00:00,120.169998,120.660003,120.169998,120.519798,561027.0
1664478300,0,2022-09-29 19:05:00,120.511703,120.629997,120.349998,120.484001,397415.0
1664478600,0,2022-09-29 19:10:00,120.5,120.940002,120.400001,120.900001,485362.0
1664478900,0,2022-09-29 19:15:00,120.904998,121.379997,120.809997,121.319999,731652.0
1664479200,0,2022-09-29 19:20:00,121.319999,121.5,121.130401,121.309997,734293.0
1664479500,0,2022-09-29 19:25:00,121.279998,121.29,120.879997,121.210098,638044.0
1664479800,0,2022-09-29 19:30:00,121.209999,121.769897,121.073402,121.7201,873098.0
1664480100,0,2022-09-29 19:35:00,121.730003,122.209999,121.589996,121.934997,1115765.0
1664480400,0,2022-09-29 19:40:00,121.93,122.160003,121.754997,121.989997,888986.0
1664480700,0,2022-09-29 19:45:00,121.989997,122.36,121.870002,122.229896,858045.0
1664481000,0,2022-09-29 19:50:00,122.204299,122.599998,122.019996,122.230003,990362.0
1664481300,0,2022-09-29 19:55:00,122.245002,122.400001,121.959999,122.25,1648317.0
1664544600,0,2022-09-30 13:30:00,121.949897,123.400001,120.75,122.870002,2517240.0
1664544900,0,2022-09-30 13:35:00,122.879997,123.11,121.849998,122.580001,1129726.0
1664545200,0,2022-09-30 13:40:00,122.579902,123.93,122.389999,123.599998,1557224.0
1664545500,0,2022-09-30 13:45:00,123.633697,124.230003,122.900001,123.519996,1524878.0
1664545800,0,2022-09-30 13:50:00,123.54,124.29,123.169998,123.93,913738.0
1664546100,0,2022-09-30 13:55:00,123.934997,124.379997,123.550003,123.574996,851827.0
1664546400,0,2022-09-30 14:00:00,123.589996,123.839996,123.099998,123.579101,911277.0
1664546700,0,2022-09-30 14:05:00,123.579597,123.989997,123.220001,123.955001,900699.0
1664547000,0,2022-09-30 14:10:00,123.949996,124.5,123.54,123.984199,1151450.0
1664547300,0,2022-09-30 14:15:00,123.955001,124.18,123.319999,123.769996,848215.0
1664547600,0,2022-09-30 14:20:00,123.7742,124.396598,123.589996,124.300003,869577.0
1664547900,0,2022-09-30 14:25:00,124.319999,124.720001,124.120002,124.61,998528.0
1664548200,0,2022-09-30 14:30:00,124.605003,125.260002,124.375297,125.11,905080.0
1664548500,0,2022-09-30 14:35:00,125.099998,125.510002,124.949996,125.099998,804383.0
1664548800,0,2022-09-30 14:40:00,125.099998,125.379997,124.730003,125.238403,623787.0
1664549100,0,2022-09-30 14:45:00,125.239997,125.469703,124.800003,125.279998,587583.0
1664549400,0,2022-09-30 14:50:00,125.269996,125.639999,125.029998,125.608001,718145.0
1664549700,0,2022-09-30 14:55:00,125.611,125.830001,125.309997,125.779197,631951.0
1664550000,0,2022-09-30 15:00:00,125.785003,126.019996,125.339996,125.819999,892065.0
1664550300,0,2022-09-30 15:05:00,125.839996,126.175003,125.712699,126.085998,629883.0
1664550600,0,2022-09-30 15:10:00,126.087501,126.330001,125.959999,126.199996,719123.0
1664550900,0,2022-09-30 15:15:00,126.199996,126.3199,125.86,125.8777,696444.0
1664551200,0,2022-09-30 15:20:00,125.870002,126.010002,125.650001,125.961997,537127.0
1664551500,0,2022-09-30 15:25:00,125.980003,126.152496,125.68,125.716499,589330.0
1664551800,0,2022-09-30 15:30:00,125.730003,126.019996,125.617301,125.809997,564179.0
1664552100,0,2022-09-30 15:35:00,125.800003,125.830001,124.970001,125.239997,888203.0
1664552400,0,2022-09-30 15:40:00,125.25,125.370002,124.75,124.807197,680533.0
1664552700,0,2022-09-30 15:45:00,124.769996,125.139999,124.658798,124.944999,695887.0
1664553000,0,2022-09-30 15:50:00,124.93,125.050003,124.75,124.889999,488880.0
1664553300,0,2022-09-30 15:55:00,124.899902,125.010002,124.699996,124.830299,414279.0
1664553600,0,2022-09-30 16:00:00,124.849998,124.86,124.220001,124.469902,662889.0
1664553900,0,2022-09-30 16:05:00,124.449996,124.669998,124.36,124.371002,362573.0
1664554200,0,2022-09-30 16:10:00,124.370002,124.699996,124.260101,124.639999,466361.0
1664554500,0,2022-09-30 16:15:00,124.620101,124.8899,124.620101,124.68,414097.0
1664554800,0,2022-09-30 16:20:00,124.689903,124.689903,123.819801,124.239997,682237.0
1664555100,0,2022-09-30 16:25:00,124.209999,124.440002,124.165,124.364997,396493.0
1664555400,0,2022-09-30 16:30:00,124.379997,124.539901,124.160003,124.404998,335118.0
1664555700,0,2022-09-30 16:35:00,124.394096,124.720001,124.346397,124.650001,360376.0
1664556000,0,2022-09-30 16:40:00,124.629997,124.760002,124.480003,124.690803,322217.0
1664556300,0,2022-09-30 16:45:00,124.678298,124.86,124.599998,124.730102,302423.0
1664556600,0,2022-09-30 16:50:00,124.739997,124.809997,124.36,124.389999,303085.0
1664556900,0,2022-09-30 16:55:00,124.379997,124.449996,124.089996,124.2135,368930.0
1664557200,0,2022-09-30 17:00:00,124.027198,124.239997,123.849998,124.11,408001.0
1664557500,0,2022-09-30 17:05:00,124.114501,124.309997,124.000099,124.169998,375585.0
1664557800,0,2022-09-30 17:10:00,124.160797,124.385002,124.020103,124.061698,251742.0
1664558100,0,2022-09-30 17:15:00,124.089897,124.260002,123.830001,123.900001,349256.0
1664558400,0,2022-09-30 17:20:00,123.910003,124.129997,123.760002,123.845001,446739.0
1664558700,0,2022-09-30 17:25:00,123.849998,124.319999,123.730003,124.224998,418608.0
1664559000,0,2022-09-30 17:30:00,124.235,124.269996,123.93,123.934997,285661.0
1664559300,0,2022-09-30 17:35:00,123.940002,123.940002,123.220001,123.279998,718912.0
1664559600,0,2022-09-30 17:40:00,123.279998,123.299896,122.830497,122.855102,550738.0
1664559900,0,2022-09-30 17:45:00,122.839996,122.980003,122.760002,122.839996,433343.0
1664560200,0,2022-09-30 17:50:00,122.830001,123.1455,122.728996,122.900001,629463.0
1664560500,0,2022-09-30 17:55:00,122.900001,123.04,122.870002,123.019996,311102.0
1664560800,0,2022-09-30 18:00:00,122.86,123.04,122.709999,122.845298,488566.0
1664561100,0,2022-09-30 18:05:00,122.848701,123.209999,122.730003,123.120002,505169.0
1664561400,0,2022-09-30 18:10:00,123.129997,123.364997,123.089996,123.270103,481868.0
1664561700,0,2022-09-30 18:15:00,123.259201,123.470001,123.069999,123.099998,519830.0
1664562000,0,2022-09-30 18:20:00,123.089996,123.25,122.879997,123.209999,435289.0
1664562300,0,2022-09-30 18:25:00,123.199996,123.25,122.910003,123.209999,336690.0
1643826600,0,2022-02-02 18:30:00,249.800003,250.187301,249.589996,249.841796,267757.0
1643826900,0,2022-02-02 18:35:00,249.850006,250.429992,249.800598,250.330001,349143.0
1643827200,0,2022-02-02 18:40:00,250.329895,250.570007,249.419998,249.735,361949.0
1643827500,0,2022-02-02 18:45:00,249.739105,250.050003,249.032104,249.089996,349946.0
1643827800,0,2022-02-02 18:50:00,249.065002,249.490005,249.020004,249.233596,238112.0
1643828100,0,2022-02-02 18:55:00,249.183105,249.720001,248.860107,249.289993,297765.0
1643828400,0,2022-02-02 19:00:00,249.289993,250.740005,249.259994,250.529907,411517.0
1643828700,0,2022-02-02 19:05:00,250.509994,250.639999,249.699996,250.0,327120.0
1643829000,0,2022-02-02 19:10:00,250.039993,250.749893,249.160003,249.36,364262.0
1643829300,0,2022-02-02 19:15:00,249.529205,250.119903,248.630096,249.949996,379728.0
1643829600,0,2022-02-02 19:20:00,249.945007,249.960006,248.649993,248.800003,273045.0
1643829900,0,2022-02-02 19:25:00,248.75,249.669998,248.179992,249.459899,373283.0
1643830200,0,2022-02-02 19:30:00,249.419998,250.949905,249.380004,250.789993,378068.0
1643830500,0,2022-02-02 19:35:00,250.813796,251.054992,250.310104,250.639999,307497.0
1643830800,0,2022-02-02 19:40:00,250.679992,252.199996,250.679992,251.830001,591886.0
1643831100,0,2022-02-02 19:45:00,251.859497,252.419998,251.279998,252.0,518268.0
1643831400,0,2022-02-02 19:50:00,252.0,252.399993,251.720001,252.118103,429601.0
1643831700,0,2022-02-02 19:55:00,252.0802,252.136703,251.201004,251.350006,413437.0
1643832000,0,2022-02-02 20:00:00,251.339996,252.169998,250.470001,251.835006,574868.0
1643832300,0,2022-02-02 20:05:00,251.800003,252.180999,251.410003,251.649993,344914.0
1643832600,0,2022-02-02 20:10:00,251.630004,251.960006,250.880004,251.559997,348562.0
1643832900,0,2022-02-02 20:15:00,251.600006,252.709899,251.320007,252.399597,465181.0
1643833200,0,2022-02-02 20:20:00,252.36,253.279998,252.029998,252.300003,651360.0
1643833500,0,2022-02-02 20:25:00,252.300003,252.529998,251.020004,251.36,527501.0
1643833800,0,2022-02-02 20:30:00,251.369903,251.820007,251.029998,251.749893,480982.0
1643834100,0,2022-02-02 20:35:00,251.699996,252.059997,251.059997,251.214996,506858.0
1643834400,0,2022-02-02 20:40:00,251.240005,251.589904,250.729995,251.520004,572274.0
1643834700,0,2022-02-02 20:45:00,251.550003,252.199996,251.470001,252.132507,583857.0
1643835000,0,2022-02-02 20:50:00,252.089996,252.302505,250.990005,252.089996,799007.0
1643835300,0,2022-02-02 20:55:00,251.990798,252.979995,251.990798,252.449996,1487125.0
1643898600,0,2022-02-03 14:30:00,244.580001,245.389892,242.960006,244.210006,1976859.0
1643898900,0,2022-02-03 14:35:00,245.0,248.36,244.820007,247.7406,990214.0
1643899200,0,2022-02-03 14:40:00,247.5,247.625,246.0,246.279998,751846.0
1643899500,0,2022-02-03 14:45:00,245.714904,245.889999,244.449996,244.990005,824581.0
1643899800,0,2022-02-03 14:50:00,244.839904,246.130004,244.25,244.649993,710944.0
1643900100,0,2022-02-03 14:55:00,245.25,246.130004,244.880096,245.470001,585380.0
1643900400,0,2022-02-03 15:00:00,245.449996,246.570007,243.640106,246.109893,825518.0
1643900700,0,2022-02-03 15:05:00,246.009994,247.289901,245.759994,247.179992,676907.0
1643901000,0,2022-02-03 15:10:00,247.189895,248.839004,246.199996,248.639999,662186.0
1643901300,0,2022-02-03 15:15:00,248.61,249.509994,248.420104,249.209594,785077.0
1643901600,0,2022-02-03 15:20:00,249.179992,249.990005,248.330001,248.529998,568732.0
1643901900,0,2022-02-03 15:25:00,248.470001,250.320007,248.220001,250.225006,556689.0
1643902200,0,2022-02-03 15:30:00,250.229995,250.770004,248.810394,249.399993,664597.0
1643902500,0,2022-02-03 15:35:00,249.470001,250.0,248.5,249.084503,429247.0
1643902800,0,2022-02-03 15:40:00,249.080505,249.869995,248.199996,248.449996,350359.0
1643903100,0,2022-02-03 15:45:00,248.600006,248.759902,246.5,247.134994,676919.0
1643903400,0,2022-02-03 15:50:00,247.189498,249.0,246.899993,248.740005,402141.0
1643903700,0,2022-02-03 15:55:00,248.740005,249.479995,247.990005,248.264999,431497.0
1643904000,0,2022-02-03 16:00:00,248.339996,248.470001,247.139999,247.470001,322401.0
1643904300,0,2022-02-03 16:05:00,247.5,248.669906,247.149993,248.059997,267806.0
1643904600,0,2022-02-03 16:10:00,248.039993,249.633605,247.61,249.456405,296659.0
1643904900,0,2022-02-03 16:15:00,249.470001,249.809997,248.740005,249.440002,276637.0
1643905200,0,2022-02-03 16:20:00,249.460006,249.509994,246.350006,246.5,471304.0
1643905500,0,2022-02-03 16:25:00,246.494506,247.119598,245.800003,246.149307,334709.0
1643905800,0,2022-02-03 16:30:00,246.169998,246.460998,245.600006,245.809997,328388.0
1643906100,0,2022-02-03 16:35:00,245.850006,246.75,245.759994,246.240005,259872.0
1643906400,0,2022-02-03 16:40:00,246.320007,246.789993,245.75,246.160003,268538.0
1643906700,0,2022-02-03 16:45:00,246.240005,246.589904,245.649993,245.759994,236951.0
1643907000,0,2022-02-03 16:50:00,245.649993,246.169998,244.800094,245.104995,324176.0
1643907300,0,2022-02-03 16:55:00,245.130004,245.589904,244.139999,244.180099,270601.0
1643907600,0,2022-02-03 17:00:00,244.169998,244.979904,242.960006,243.368804,617919.0
1643907900,0,2022-02-03 17:05:00,243.309997,243.529998,242.61,242.880004,512950.0
1643908200,0,2022-02-03 17:10:00,242.809997,243.399993,242.149993,243.399993,647487.0
1643908500,0,2022-02-03 17:15:00,243.417495,243.4225,241.410003,241.509994,515439.0
1643908800,0,2022-02-03 17:20:00,241.619995,243.160003,241.5,243.119903,395727.0
1643909100,0,2022-02-03 17:25:00,243.0,243.600006,242.940795,243.119995,298151.0
1643909400,0,2022-02-03 17:30:00,243.113998,243.649902,242.0,242.990005,490952.0
1643909700,0,2022-02-03 17:35:00,243.0,244.199996,242.975006,243.600006,329233.0
1643910000,0,2022-02-03 17:40:00,243.639999,244.128692,242.800003,242.910003,310432.0
1643910300,0,2022-02-03 17:45:00,242.889999,243.399993,242.729995,243.039993,227755.0
1643910600,0,2022-02-03 17:50:00,243.11,243.680999,242.869995,243.279006,250589.0
1643910900,0,2022-02-03 17:55:00,243.220001,243.759902,242.980102,243.619903,247583.0
1643911200,0,2022-02-03 18:00:00,243.585006,243.649993,242.945007,243.149993,255032.0
1643911500,0,2022-02-03 18:05:00,243.240005,244.100006,243.080093,243.499893,281704.0
1643911800,0,2022-02-03 18:10:00,243.36,243.767105,242.559997,243.720001,295318.0
1643912100,0,2022-02-03 18:15:00,243.714996,244.399993,243.6501,244.369995,300263.0
1643912400,0,2022-02-03 18:20:00,244.320007,245.429992,244.179992,245.179992,324901.0
1643912700,0,2022-02-03 18:25:00,245.169998,245.230895,244.580001,244.820007,226795.0
1643913000,0,2022-02-03 18:30:00,244.809997,245.699996,244.600006,245.279998,192187.0
1643913300,0,2022-02-03 18:35:00,245.25,245.419906,244.149703,244.324996,255527.0
1643913600,0,2022-02-03 18:40:00,244.36,244.699996,244.119995,244.330001,213088.0
1643913900,0,2022-02-03 18:45:00,244.324996,245.080001,244.324996,244.513793,217605.0
1643914200,0,2022-02-03 18:50:00,244.517898,244.639892,243.645996,243.910003,320420.0
1643914500,0,2022-02-03 18:55:00,243.899993,244.210006,243.309997,243.75,288774.0
1643914800,0,2022-02-03 19:00:00,243.75,245.1389,243.660003,244.925003,244584.0
1643915100,0,2022-02-03 19:05:00,244.899993,245.570007,244.699996,244.770004,198304.0
1643915400,0,2022-02-03 19:10:00,244.827392,244.989898,243.779998,244.020095,210316.0
1643915700,0,2022-02-03 19:15:00,244.009994,244.429,243.970001,244.070007,173342.0
1643916000,0,2022-02-03 19:20:00,244.070007,244.677093,243.949996,244.199996,193479.0
1643916300,0,2022-02-03 19:25:00,244.225006,244.429992,243.559997,243.717697,271856.0
1643916600,0,2022-02-03 19:30:00,243.6501,244.089904,243.151,243.840103,247066.0
1643916900,0,2022-02-03 19:35:00,243.910003,244.215499,242.669998,243.048904,303391.0
1643917200,0,2022-02-03 19:40:00,243.029998,243.190002,242.199996,242.199996,328373.0
1643917500,0,2022-02-03 19:45:00,242.199996,242.909896,241.869995,242.710006,906339.0
1643917800,0,2022-02-03 19:50:00,242.720092,243.455001,242.539993,243.339996,368285.0
1643918100,0,2022-02-03 19:55:00,243.300003,244.169998,243.279998,243.809997,374995.0
1643918400,0,2022-02-03 20:00:00,243.800003,244.490005,243.310104,243.889999,369637.0
1643918700,0,2022-02-03 20:05:00,243.927597,244.349899,243.480102,243.604995,299049.0
1643919000,0,2022-02-03 20:10:00,243.619995,244.399993,243.179702,244.199996,387355.0
1643919300,0,2022-02-03 20:15:00,244.200103,245.020004,244.000106,244.929992,349829.0
1643919600,0,2022-02-03 20:20:00,244.903305,245.419998,244.280105,244.322006,381514.0
1643919900,0,2022-02-03 20:25:00,244.343505,244.389999,243.25,243.520004,363413.0
1643920200,0,2022-02-03 20:30:00,243.531295,243.550003,241.539993,241.539993,501012.0
1643920500,0,2022-02-03 20:35:00,241.550003,242.324295,240.479995,241.438796,755629.0
1643920800,0,2022-02-03 20:40:00,241.389999,242.279998,240.967498,241.699996,541578.0
1643921100,0,2022-02-03 20:45:00,241.654998,241.729995,240.270004,240.604995,667688.0
1643921400,0,2022-02-03 20:50:00,240.539993,240.539993,237.800003,238.639495,1327120.0
1643921700,0,2022-02-03 20:55:00,238.740005,240.679992,238.100006,239.470001,1732741.0
1643985000,0,2022-02-04 14:30:00,239.720001,241.8199,236.570007,237.024307,2136111.0
1643985300,0,2022-02-04 14:35:00,237.0,238.800003,236.320007,238.329895,577836.0
1643985600,0,2022-02-04 14:40:00,238.25,242.339996,238.205993,241.289993,923762.0
1643985900,0,2022-02-04 14:45:00,241.25,242.509994,240.410003,241.0,605051.0
1643986200,0,2022-02-04 14:50:00,240.86,241.139999,239.060104,239.399993,603093.0
1643986500,0,2022-02-04 14:55:00,239.410003,241.8199,239.410003,241.690093,477196.0
1643986800,0,2022-02-04 15:00:00,241.779998,243.229904,241.716094,242.509994,679474.0
1643987100,0,2022-02-04 15:05:00,242.525497,243.5,241.810104,241.869995,665933.0
1643987400,0,2022-02-04 15:10:00,242.0,243.359893,240.839996,243.11,607945.0
1643987700,0,2022-02-04 15:15:00,243.229995,244.5,243.145004,243.800003,619591.0
1643988000,0,2022-02-04 15:20:00,243.839996,244.389999,243.11,243.229995,505657.0
1643988300,0,2022-02-04 15:25:00,243.288803,244.970001,242.289993,242.549896,730402.0
1643988600,0,2022-02-04 15:30:00,242.470001,243.412796,242.410003,242.9001,396507.0
1643988900,0,2022-02-04 15:35:00,242.940002,243.009994,241.807403,242.320007,377854.0
1643989200,0,2022-02-04 15:40:00,242.36,242.990005,240.820007,241.050003,501872.0
1643989500,0,2022-02-04 15:45:00,240.940002,240.960006,239.850006,240.4178,705635.0
1643989800,0,2022-02-04 15:50:00,240.410003,240.899993,239.820007,240.789993,439167.0
1643990100,0,2022-02-04 15:55:00,240.759994,241.451904,239.919998,240.079299,378024.0
1643990400,0,2022-02-04 16:00:00,240.0,240.539993,239.100006,240.259994,410783.0
1643990700,0,2022-02-04 16:05:00,240.300003,240.580001,238.904998,239.009994,409051.0
1643991000,0,2022-02-04 16:10:00,239.009994,239.074707,237.621002,237.710006,450049.0
1643991300,0,2022-02-04 16:15:00,237.729995,238.330001,236.800003,238.225006,485133.0
1643991600,0,2022-02-04 16:20:00,238.179992,238.666107,237.429992,238.5,321766.0
1643991900,0,2022-02-04 16:25:00,238.470092,240.388504,238.470001,240.005996,526062.0
1643992200,0,2022-02-04 16:30:00,239.960006,241.479995,239.699996,241.240005,541882.0
1643992500,0,2022-02-04 16:35:00,241.240005,241.990005,240.779998,241.386001,424185.0
1643992800,0,2022-02-04 16:40:00,241.320007,242.197494,240.979995,241.389892,361258.0
1643993100,0,2022-02-04 16:45:00,241.320098,242.389892,241.229995,241.479995,294286.0
1643993400,0,2022-02-04 16:50:00,241.429992,241.538604,240.850006,241.414993,283137.0
1643993700,0,2022-02-04 16:55:00,241.449996,242.489898,241.199996,241.253997,272849.0
1643994000,0,2022-02-04 17:00:00,241.360107,241.470001,239.940002,240.333892,311977.0
1643994300,0,2022-02-04 17:05:00,240.359893,240.600006,239.570007,240.479995,246302.0
1643994600,0,2022-02-04 17:10:00,240.520004,241.429992,240.010101,241.1501,318696.0
1643994900,0,2022-02-04 17:15:00,241.229995,241.609893,240.510406,240.835006,340791.0
1643995200,0,2022-02-04 17:20:00,240.789993,241.309997,240.391006,240.598907,323469.0
1643995500,0,2022-02-04 17:25:00,240.628295,241.059906,240.199996,240.669998,239139.0
1643995800,0,2022-02-04 17:30:00,240.710006,241.300003,239.669998,240.25,275689.0
1643996100,0,2022-02-04 17:35:00,240.25,240.86,240.130004,240.75,161270.0
1643996400,0,2022-02-04 17:40:00,240.759994,241.449996,240.25,240.699996,237999.0
1643996700,0,2022-02-04 17:45:00,240.709899,241.348999,240.36,241.279693,183138.0
1643997000,0,2022-02-04 17:50:00,241.300003,241.630004,240.720001,240.850006,254219.0
1643997300,0,2022-02-04 17:55:00,240.880004,241.449996,240.699996,241.339996,142796.0
1643997600,0,2022-02-04 18:00:00,241.389999,242.949996,241.389999,242.869995,478244.0
1643997900,0,2022-02-04 18:05:00,242.845001,243.059997,242.300003,242.830001,244966.0
1643998200,0,2022-02-04 18:10:00,242.820007,243.25,242.5,242.858306,263233.0
1643998500,0,2022-02-04 18:15:00,242.789993,243.089996,242.460006,242.699996,197230.0
1643998800,0,2022-02-04 18:20:00,242.729995,243.770004,242.581207,243.690002,256849.0
1643999100,0,2022-02-04 18:25:00,243.679992,243.699996,242.970001,243.473007,208234.0
1643999400,0,2022-02-04 18:30:00,243.5,243.889999,243.080001,243.770004,199842.0
1643999700,0,2022-02-04 18:35:00,243.800003,243.820007,243.020004,243.179992,198508.0
1644000000,0,2022-02-04 18:40:00,243.223007,244.239898,243.100006,244.120101,233498.0
1644000300,0,2022-02-04 18:45:00,244.199996,244.210006,243.399993,244.0,208688.0
1644000600,0,2022-02-04 18:50:00,243.990005,244.539993,243.889999,244.375,215627.0
1644000900,0,2022-02-04 18:55:00,244.389999,244.470001,243.865005,244.139999,165468.0
1644001200,0,2022-02-04 19:00:00,244.220001,244.419998,243.5,243.559997,193959.0
1644001500,0,2022-02-04 19:05:00,243.598693,244.369903,243.36,244.350006,224042.0
1644001800,0,2022-02-04 19:10:00,244.369995,244.469894,242.800094,243.270004,210164.0
1644002100,0,2022-02-04 19:15:00,243.309997,243.380004,242.070007,242.080001,200065.0
1644002400,0,2022-02-04 19:20:00,242.050003,243.279998,242.050003,243.152496,199131.0
1644002700,0,2022-02-04 19:25:00,243.121002,243.759994,243.0,243.485,226842.0
1644003000,0,2022-02-04 19:30:00,243.429992,244.779998,243.320007,244.430099,299639.0
1644003300,0,2022-02-04 19:35:00,244.464996,245.529998,244.429992,245.149993,560441.0
1644003600,0,2022-02-04 19:40:00,245.210006,245.389892,244.179992,244.445007,329049.0
1644003900,0,2022-02-04 19:45:00,244.479995,244.940002,244.130004,244.410003,243885.0
1644004200,0,2022-02-04 19:50:00,244.410003,244.855606,244.300003,244.639999,232032.0
1644004500,0,2022-02-04 19:55:00,244.61,245.109298,244.529998,245.014999,183068.0
1644004800,0,2022-02-04 20:00:00,245.009994,245.800003,244.940002,245.535003,301620.0
1644005100,0,2022-02-04 20:05:00,245.5,245.850006,245.284393,245.579895,291574.0
1644005400,0,2022-02-04 20:10:00,245.551193,246.350006,245.490097,246.020004,402213.0
1644005700,0,2022-02-04 20:15:00,246.029998,246.229202,244.970596,245.020004,424845.0
1644006000,0,2022-02-04 20:20:00,245.0401,245.735,245.000396,245.695007,315223.0
1644006300,0,2022-02-04 20:25:00,245.720001,245.941299,245.070007,245.3199,314549.0
1644006600,0,2022-02-04 20:30:00,245.369995,245.654998,245.059997,245.270004,442748.0
1644006900,0,2022-02-04 20:35:00,245.259994,245.560394,244.869995,245.050003,1214051.0
1644007200,0,2022-02-04 20:40:00,245.039993,245.220001,244.020004,244.339996,403724.0
1644007500,0,2022-02-04 20:45:00,244.354995,244.509994,243.350097,243.690002,537097.0
1644007800,0,2022-02-04 20:50:00,243.75,244.449996,243.130004,244.100006,661840.0
1644008100,0,2022-02-04 20:55:00,244.039993,244.089996,243.029998,243.130004,979639.0
1644244200,0,2022-02-07 14:30:00,243.720001,244.919998,242.020004,242.539993,1531313.0
1644244500,0,2022-02-07 14:35:00,242.619995,245.800003,242.551498,245.5,658534.0
1644244800,0,2022-02-07 14:40:00,245.490005,246.878402,245.140106,246.187896,741938.0
1644245100,0,2022-02-07 14:45:00,246.270004,246.709899,245.100296,245.740005,589839.0
1644245400,0,2022-02-07 14:50:00,245.809997,248.61,245.809997,248.565002,902692.0
1644245700,0,2022-02-07 14:55:00,248.5,248.589904,246.86,247.978897,678218.0
1644246000,0,2022-02-07 15:00:00,247.990005,248.220001,245.210098,246.089996,766775.0
1644246300,0,2022-02-07 15:05:00,246.070007,247.369903,245.5,247.070007,493400.0
1644246600,0,2022-02-07 15:10:00,247.073104,247.639892,244.899993,245.369995,523451.0
1644246900,0,2022-02-07 15:15:00,245.385894,246.080001,244.415206,245.050003,487476.0
1644247200,0,2022-02-07 15:20:00,245.119995,247.089996,244.729995,246.919998,542489.0
1644247500,0,2022-02-07 15:25:00,246.839996,247.879196,246.36,246.75,511527.0
1644247800,0,2022-02-07 15:30:00,246.699996,248.179901,246.020004,247.671005,554828.0
1644248100,0,2022-02-07 15:35:00,247.630599,248.880004,247.399993,247.699996,551050.0
1644248400,0,2022-02-07 15:40:00,247.679992,247.789993,246.274993,246.945007,500921.0
1644248700,0,2022-02-07 15:45:00,246.970001,247.649902,246.410003,247.054992,353481.0
1644249000,0,2022-02-07 15:50:00,247.000106,248.36,246.639999,247.520095,311059.0
1644249300,0,2022-02-07 15:55:00,247.559997,248.5699,247.0,248.270004,352414.0
1644249600,0,2022-02-07 16:00:00,248.190002,249.199905,247.910003,248.330001,516182.0
1644249900,0,2022-02-07 16:05:00,248.279998,248.904205,247.080001,247.479995,434625.0
1644250200,0,2022-02-07 16:10:00,247.494995,248.099899,247.389999,247.86,295584.0
1644250500,0,2022-02-07 16:15:00,247.789993,247.913406,246.300003,246.809906,293517.0
1644250800,0,2022-02-07 16:20:00,246.789993,247.0,246.294998,246.634994,271506.0
1644251100,0,2022-02-07 16:25:00,246.669998,247.440002,246.5307,246.799896,310603.0
1644251400,0,2022-02-07 16:30:00,246.710006,247.257797,246.330001,246.600006,342144.0
1644251700,0,2022-02-07 16:35:00,246.61,246.899902,245.449996,245.789993,382481.0
1644252000,0,2022-02-07 16:40:00,245.820007,245.880004,244.449996,244.639999,371760.0
1644252300,0,2022-02-07 16:45:00,244.669998,245.419998,244.509994,245.330001,329094.0
1644252600,0,2022-02-07 16:50:00,245.270004,245.875701,244.649993,245.399993,363284.0
1644252900,0,2022-02-07 16:55:00,245.350006,246.445007,245.1501,246.354995,316408.0
1644253200,0,2022-02-07 17:00:00,246.330001,247.36,245.929992,246.869995,435437.0
1644253500,0,2022-02-07 17:05:00,246.889999,247.050003,245.960006,246.0997,227979.0
1644253800,0,2022-02-07 17:10:00,246.289901,246.619903,245.580001,246.139999,243202.0
1644254100,0,2022-02-07 17:15:00,246.102706,247.320007,245.910095,246.804992,272820.0
1644254400,0,2022-02-07 17:20:00,246.770004,247.720001,246.61,247.429992,313920.0
1644254700,0,2022-02-07 17:25:00,247.460006,247.61,246.530105,246.690002,1290641.0
1644255000,0,2022-02-07 17:30:00,246.619995,247.289993,246.100006,247.055999,223972.0
1644255300,0,2022-02-07 17:35:00,247.059997,247.339996,245.550003,246.130004,291203.0
1644255600,0,2022-02-07 17:40:00,246.139999,247.36,246.139999,247.220001,268532.0
1644255900,0,2022-02-07 17:45:00,247.220001,247.949996,246.850006,247.541198,300501.0
1644256200,0,2022-02-07 17:50:00,247.524993,247.699996,246.840194,246.899993,238689.0
1644256500,0,2022-02-07 17:55:00,246.905197,247.869995,246.820007,247.369995,321499.0
1644256800,0,2022-02-07 18:00:00,247.369995,248.940002,247.009994,248.316101,404150.0
1644257100,0,2022-02-07 18:05:00,248.330001,248.899993,247.919998,248.899993,286095.0
1644257400,0,2022-02-07 18:10:00,248.809997,250.009994,248.550003,249.889602,645481.0
1644257700,0,2022-02-07 18:15:00,249.899902,249.899902,249.139999,249.61,411838.0
1644258000,0,2022-02-07 18:20:00,249.659896,250.449996,249.320495,249.580001,520716.0
1644258300,0,2022-02-07 18:25:00,249.61,250.270004,249.259994,250.044998,302511.0
1644258600,0,2022-02-07 18:30:00,250.100006,250.589996,249.191406,249.429199,387612.0
1644258900,0,2022-02-07 18:35:00,249.440002,250.050003,249.199996,249.945007,234124.0
1644259200,0,2022-02-07 18:40:00,249.929992,250.600006,249.850006,250.419998,301363.0
1644259500,0,2022-02-07 18:45:00,250.460006,250.490005,248.809997,248.969894,324603.0
1644259800,0,2022-02-07 18:50:00,248.979995,249.270004,248.589996,248.910003,319388.0
1644260100,0,2022-02-07 18:55:00,248.879898,249.650497,248.879898,249.350006,308445.0
1644260400,0,2022-02-07 19:00:00,249.335006,249.868194,249.119995,249.539993,241124.0
1644260700,0,2022-02-07 19:05:00,249.500106,249.679901,248.880004,249.039993,196134.0
1644261000,0,2022-02-07 19:10:00,249.050003,249.279907,248.830001,248.889999,143188.0
1644261300,0,2022-02-07 19:15:00,248.889999,249.330001,248.630004,248.755004,276341.0
1644261600,0,2022-02-07 19:20:00,248.75,249.199996,248.370101,248.449996,216431.0
1644261900,0,2022-02-07 19:25:00,248.485,249.470001,248.449996,249.419998,498598.0
1644262200,0,2022-02-07 19:30:00,249.410003,249.809997,249.179992,249.639999,320551.0
1644262500,0,2022-02-07 19:35:00,249.649993,250.130004,249.237503,249.636001,320135.0
1644262800,0,2022-02-07 19:40:00,249.649993,250.880004,249.425003,250.740005,426021.0
1644263100,0,2022-02-07 19:45:00,250.720001,251.309997,250.470001,250.619995,497291.0
1644263400,0,2022-02-07 19:50:00,250.551696,250.869995,250.009994,250.710098,389541.0
1644263700,0,2022-02-07 19:55:00,250.800003,250.919998,249.920593,250.289993,369302.0
1644264000,0,2022-02-07 20:00:00,250.286895,251.199996,249.750106,251.1501,366769.0
1644264300,0,2022-02-07 20:05:00,251.175003,251.380004,250.219802,251.039993,398801.0
1644264600,0,2022-02-07 20:10:00,251.010696,251.820007,250.580001,251.669998,411489.0
1644264900,0,2022-02-07 20:15:00,251.710006,251.720001,250.880004,250.914993,279469.0
1644265200,0,2022-02-07 20:20:00,250.854995,251.130004,250.250106,250.410003,347823.0
1644265500,0,2022-02-07 20:25:00,250.470001,250.779998,248.619995,248.961593,522535.0
1644265800,0,2022-02-07 20:30:00,249.039993,249.75,248.626907,249.154998,415773.0
1644266100,0,2022-02-07 20:35:00,249.154998,249.589904,247.399993,247.570007,571030.0
1644266400,0,2022-02-07 20:40:00,247.600006,248.320007,246.990005,247.669006,559482.0
1644266700,0,2022-02-07 20:45:00,247.570007,247.919998,247.021301,247.021301,587765.0
1644267000,0,2022-02-07 20:50:00,247.190002,247.740005,244.850006,245.139999,990040.0
1644267300,0,2022-02-07 20:55:00,245.149993,247.770004,245.11,247.330001,1279814.0
1644330600,0,2022-02-08 14:30:00,246.0,246.649993,243.029998,243.470001,1818908.0
1644330900,0,2022-02-08 14:35:00,243.720001,247.679992,243.710006,246.455001,979844.0
1644331200,0,2022-02-08 14:40:00,246.399993,248.210006,245.720001,246.5027,874497.0
1644331500,0,2022-02-08 14:45:00,246.470001,247.350006,244.809997,245.391006,804508.0
1644331800,0,2022-02-08 14:50:00,245.399993,245.720001,244.0,244.330093,750927.0
1644332100,0,2022-02-08 14:55:00,244.36,244.890106,242.934204,243.175003,636002.0
1644332400,0,2022-02-08 15:00:00,243.195007,243.279998,241.330795,241.919998,856555.0
1644332700,0,2022-02-08 15:05:00,241.820007,242.770004,241.435897,241.970001,673791.0
1644333000,0,2022-02-08 15:10:00,242.009796,242.61,240.809997,242.220001,766675.0
1644333300,0,2022-02-08 15:15:00,242.172103,243.970001,242.169998,243.320007,647726.0
1644333600,0,2022-02-08 15:20:00,243.365005,243.720001,242.729995,243.210006,424101.0
1644333900,0,2022-02-08 15:25:00,243.259994,243.377502,241.389999,241.969894,554278.0
1644334200,0,2022-02-08 15:30:00,241.979995,242.050003,240.410003,240.489196,488204.0
1644334500,0,2022-02-08 15:35:00,240.430206,242.149993,239.800003,241.858398,815317.0
1644334800,0,2022-02-08 15:40:00,241.800003,242.850006,241.330001,242.755004,514824.0
1644335100,0,2022-02-08 15:45:00,242.720001,244.599899,242.720001,244.100006,720739.0
1644335400,0,2022-02-08 15:50:00,244.080001,245.539993,243.889999,245.429992,483258.0
1644335700,0,2022-02-08 15:55:00,245.149993,245.369995,244.898193,244.970001,629284.0
1644336000,0,2022-02-08 16:00:00,245.009994,246.589996,244.800094,246.369094,633273.0
1644336300,0,2022-02-08 16:05:00,246.380004,247.210006,245.649993,247.130004,586326.0
1644336600,0,2022-02-08 16:10:00,247.095001,248.190002,246.410003,247.949996,808529.0
1644336900,0,2022-02-08 16:15:00,247.930099,248.600006,247.687606,248.0,818542.0
1644337200,0,2022-02-08 16:20:00,248.0,248.100006,247.149993,247.86,543050.0
1644337500,0,2022-02-08 16:25:00,247.869995,248.269607,247.130004,248.020004,692979.0
1644337800,0,2022-02-08 16:30:00,248.050003,248.940002,248.009994,248.570007,670119.0
1644338100,0,2022-02-08 16:35:00,248.539993,249.25,248.220092,248.779998,535103.0
1644338400,0,2022-02-08 16:40:00,248.740005,248.973098,247.919998,248.485,527900.0
1644338700,0,2022-02-08 16:45:00,248.5,249.429992,248.289993,248.789993,488835.0
1644339000,0,2022-02-08 16:50:00,248.759994,250.320007,248.280105,249.330093,721859.0
1644339300,0,2022-02-08 16:55:00,249.352203,249.880004,248.800003,248.869995,380154.0
1644339600,0,2022-02-08 17:00:00,248.869995,249.699996,248.470001,248.789993,454982.0
1644339900,0,2022-02-08 17:05:00,248.770004,248.879898,247.75,247.960006,442484.0
1644340200,0,2022-02-08 17:10:00,247.940002,248.399993,247.75,247.943893,320123.0
1644340500,0,2022-02-08 17:15:00,247.970001,248.399993,247.570007,248.36,345715.0
1644340800,0,2022-02-08 17:20:00,248.382797,248.75,248.11,248.432296,212182.0
1644341100,0,2022-02-08 17:25:00,248.443298,249.059997,248.318496,248.949996,227570.0
1644341400,0,2022-02-08 17:30:00,249.030807,249.899993,248.940002,249.61,389196.0
1644341700,0,2022-02-08 17:35:00,249.630004,250.389999,249.25,250.205596,432188.0
1644342000,0,2022-02-08 17:40:00,250.178405,250.600006,250.039993,250.279998,367875.0
1644342300,0,2022-02-08 17:45:00,250.309997,250.880004,250.090606,250.389999,374232.0
1644342600,0,2022-02-08 17:50:00,250.380706,250.417007,250.029998,250.190002,230679.0
1644342900,0,2022-02-08 17:55:00,250.170104,250.240005,249.550003,249.719894,239167.0
1644343200,0,2022-02-08 18:00:00,249.639999,249.639999,248.779998,248.990005,302782.0
1644343500,0,2022-02-08 18:05:00,248.990005,249.190002,248.600006,249.030807,249240.0
1644343800,0,2022-02-08 18:10:00,249.070007,249.460006,248.710098,249.244995,254067.0
1644344100,0,2022-02-08 18:15:00,249.240005,249.240005,247.910003,248.589996,427930.0
1644344400,0,2022-02-08 18:20:00,248.630004,248.699996,248.259994,248.473693,182944.0
1644344700,0,2022-02-08 18:25:00,248.490005,248.880004,248.190002,248.779998,199481.0
1644345000,0,2022-02-08 18:30:00,248.800003,249.380004,248.779998,248.979995,239424.0
1644345300,0,2022-02-08 18:35:00,248.979995,249.309997,248.199996,248.36,256626.0
1644345600,0,2022-02-08 18:40:00,248.359893,248.588592,247.649993,248.039993,261692.0
1644345900,0,2022-02-08 18:45:00,248.059997,248.419998,247.699996,248.199905,180127.0
1644346200,0,2022-02-08 18:50:00,248.169494,248.178695,247.330703,247.389999,275472.0
1644346500,0,2022-02-08 18:55:00,247.399993,248.259994,247.36,248.070007,289069.0
1644346800,0,2022-02-08 19:00:00,248.070007,248.61,248.020004,248.61,210229.0
1644347100,0,2022-02-08 19:05:00,248.600006,249.119995,248.399993,248.524993,307928.0
1644347400,0,2022-02-08 19:10:00,248.509994,248.679992,248.160003,248.639999,182745.0
1644347700,0,2022-02-08 19:15:00,248.570007,248.580902,247.710006,248.0,195423.0
1644348000,0,2022-02-08 19:20:00,247.970001,247.979995,246.830001,246.920104,297224.0
1644348300,0,2022-02-08 19:25:00,246.919998,247.059997,246.350006,246.410003,279145.0
1644348600,0,2022-02-08 19:30:00,246.420806,247.315994,246.173599,247.130798,296344.0
1644348900,0,2022-02-08 19:35:00,247.149002,247.440002,246.419998,246.580001,326961.0
1644349200,0,2022-02-08 19:40:00,246.580703,247.949996,246.580703,247.86,362186.0
1644349500,0,2022-02-08 19:45:00,247.867004,248.429992,247.550094,248.289993,329850.0
1644349800,0,2022-02-08 19:50:00,248.330001,249.397796,248.300003,248.960006,510939.0
1644350100,0,2022-02-08 19:55:00,248.960006,249.220001,248.220001,248.389999,330614.0
1644350400,0,2022-02-08 20:00:00,248.405502,248.799896,247.36,248.469894,376374.0
1644350700,0,2022-02-08 20:05:00,248.445007,248.770004,247.880096,248.509994,270801.0
1644351000,0,2022-02-08 20:10:00,248.559997,249.759704,248.445007,249.710006,513245.0
1644351300,0,2022-02-08 20:15:00,249.669998,250.339996,249.399993,250.072998,508982.0
1644351600,0,2022-02-08 20:20:00,250.015701,250.720001,249.539993,250.285003,618704.0
1644351900,0,2022-02-08 20:25:00,250.320007,250.419998,249.713806,250.029998,373960.0
1644352200,0,2022-02-08 20:30:00,250.029998,250.770004,249.740005,250.309997,497871.0
1644352500,0,2022-02-08 20:35:00,250.309997,250.449996,249.789993,249.981002,451260.0
1644352800,0,2022-02-08 20:40:00,249.960006,250.959899,249.951995,250.570007,594329.0
1644353100,0,2022-02-08 20:45:00,250.520004,251.0,250.070007,250.660003,591194.0
1644353400,0,2022-02-08 20:50:00,250.690002,251.5699,250.410003,251.452896,684296.0
1644353700,0,2022-02-08 20:55:00,251.449996,252.300003,250.929992,251.080001,1279744.0
1644417000,0,2022-02-09 14:30:00,256.220001,257.299987,253.899993,254.647201,2397250.0
1644417300,0,2022-02-09 14:35:00,254.619995,256.299987,253.750106,255.520004,880888.0
1644417600,0,2022-02-09 14:40:00,255.520004,256.369995,254.75,255.130004,771458.0
1644417900,0,2022-02-09 14:45:00,255.100006,255.4832,253.620101,254.529998,771651.0
1644418200,0,2022-02-09 14:50:00,254.479995,255.0,253.529998,254.479995,658810.0
1644418500,0,2022-02-09 14:55:00,254.428802,255.126007,253.820007,254.389999,615975.0
1644418800,0,2022-02-09 15:00:00,254.410003,256.339996,253.910003,255.914993,683357.0
1644419100,0,2022-02-09 15:05:00,255.809997,256.98001,255.240005,256.529998,663434.0
1644419400,0,2022-02-09 15:10:00,256.519989,256.920013,254.660003,255.169998,675913.0
1644419700,0,2022-02-09 15:15:00,255.259994,255.520004,254.259994,254.580001,612866.0
1644420000,0,2022-02-09 15:20:00,254.595001,255.970001,254.440307,255.36,525556.0
1644420300,0,2022-02-09 15:25:00,255.5,256.73999,255.339996,256.350006,623348.0
1644420600,0,2022-02-09 15:30:00,256.390014,257.399993,255.990005,256.970001,631902.0
1644420900,0,2022-02-09 15:35:00,256.994995,257.799987,256.640106,257.285003,652186.0
1644421200,0,2022-02-09 15:40:00,257.309906,258.829986,257.190002,258.140808,877770.0
1644421500,0,2022-02-09 15:45:00,258.100006,258.609985,257.429992,258.410095,964101.0
1644421800,0,2022-02-09 15:50:00,258.420013,259.890014,258.350006,259.010009,1300643.0
1644422100,0,2022-02-09 15:55:00,258.98999,260.614196,258.98001,260.540008,1465528.0
1644422400,0,2022-02-09 16:00:00,260.529998,261.510009,260.48999,261.329986,1282097.0
1644422700,0,2022-02-09 16:05:00,261.329986,261.589996,260.559997,261.545013,1145882.0
1644423000,0,2022-02-09 16:10:00,261.5,262.98941,261.410003,262.052886,1357824.0
1644423300,0,2022-02-09 16:15:00,262.0,262.440002,261.470001,262.25,761673.0
1644423600,0,2022-02-09 16:20:00,262.24179,263.48999,261.839996,263.23001,875814.0
1644423900,0,2022-02-09 16:25:00,263.25,263.786804,262.851013,263.029998,786637.0
1644424200,0,2022-02-09 16:30:00,263.0,263.417999,262.25,262.704406,713740.0
1644424500,0,2022-02-09 16:35:00,262.749908,263.200012,262.330108,262.670013,594388.0
1644424800,0,2022-02-09 16:40:00,262.700012,263.290008,261.609985,261.670196,672399.0
1644425100,0,2022-02-09 16:45:00,261.651397,262.640014,261.620086,262.11621,541483.0
1644425400,0,2022-02-09 16:50:00,262.109985,262.982696,261.420104,261.440002,559484.0
1644425700,0,2022-02-09 16:55:00,261.450592,261.850006,261.260009,261.582,503690.0
1644426000,0,2022-02-09 17:00:00,261.578399,262.199005,261.119995,262.115997,522254.0
1644426300,0,2022-02-09 17:05:00,262.200012,262.393493,261.799987,262.295013,478684.0
1644426600,0,2022-02-09 17:10:00,262.299987,263.769989,262.279998,263.760101,639571.0
1644426900,0,2022-02-09 17:15:00,263.760009,264.630004,263.699096,264.112396,891179.0
1644427200,0,2022-02-09 17:20:00,264.109985,264.777587,263.910003,264.359985,673314.0
1644427500,0,2022-02-09 17:25:00,264.350006,264.820007,264.040008,264.25,581572.0
1644427800,0,2022-02-09 17:30:00,264.224609,264.760009,263.459991,264.019989,685424.0
1644428100,0,2022-02-09 17:35:00,263.970001,265.23001,263.649993,265.040008,777753.0
1644428400,0,2022-02-09 17:40:00,265.026611,265.799011,264.869995,265.574401,651812.0
1644428700,0,2022-02-09 17:45:00,265.575012,265.829895,265.234985,265.329986,522114.0
1644429000,0,2022-02-09 17:50:00,265.372802,265.700012,265.070007,265.194702,532753.0
1644429300,0,2022-02-09 17:55:00,265.200012,265.609985,264.910095,265.535003,412381.0
1644429600,0,2022-02-09 18:00:00,265.515014,265.769989,265.150299,265.385009,336650.0
1644429900,0,2022-02-09 18:05:00,265.399993,265.950012,265.089996,265.23001,462223.0
1644430200,0,2022-02-09 18:10:00,265.209991,265.529907,264.500091,264.595397,403522.0
1644430500,0,2022-02-09 18:15:00,264.589996,265.179901,264.579986,264.882812,346435.0
1644430800,0,2022-02-09 18:20:00,264.899993,265.369995,264.829986,264.940002,285870.0
1644431100,0,2022-02-09 18:25:00,265.019989,265.339996,264.566192,264.880004,330675.0
1644431400,0,2022-02-09 18:30:00,264.894989,265.040008,264.619995,264.760711,260724.0
1644431700,0,2022-02-09 18:35:00,264.721008,264.764404,263.830688,263.920989,442579.0
1644432000,0,2022-02-09 18:40:00,263.920013,264.493591,263.869995,264.323913,346988.0
1644432300,0,2022-02-09 18:45:00,264.309997,264.450012,263.929992,263.96759,289509.0
1644432600,0,2022-02-09 18:50:00,263.98001,264.329986,263.690002,263.959991,337512.0
1644432900,0,2022-02-09 18:55:00,263.98001,264.559997,263.790313,264.535003,268253.0
1644433200,0,2022-02-09 19:00:00,264.519989,264.999908,264.468597,264.73001,342296.0
1644433500,0,2022-02-09 19:05:00,264.73999,265.410003,264.640014,265.339996,334999.0
1644433800,0,2022-02-09 19:10:00,265.350006,265.470001,265.149993,265.269989,308727.0
1644434100,0,2022-02-09 19:15:00,265.279998,265.700012,264.92279,264.98999,340651.0
1644434400,0,2022-02-09 19:20:00,264.959991,265.229614,264.899993,265.220001,252477.0
1644434700,0,2022-02-09 19:25:00,265.234985,265.600006,265.105407,265.26181,247812.0
1644435000,0,2022-02-09 19:30:00,265.269989,265.299987,264.73999,264.970001,253070.0
1644435300,0,2022-02-09 19:35:00,264.959991,265.519989,264.941101,265.36499,305376.0
1644435600,0,2022-02-09 19:40:00,265.339996,266.079986,265.220001,265.980987,524725.0
1644435900,0,2022-02-09 19:45:00,265.98001,266.179992,265.670013,265.920013,439308.0
1644436200,0,2022-02-09 19:50:00,265.929992,266.350006,265.829986,266.070007,457955.0
1644436500,0,2022-02-09 19:55:00,266.070007,266.219909,264.679992,264.97351,647400.0
1644436800,0,2022-02-09 20:00:00,264.98999,265.829986,264.450012,265.790008,512447.0
1644437100,0,2022-02-09 20:05:00,265.790008,265.790008,264.350006,264.459991,415067.0
1644437400,0,2022-02-09 20:10:00,264.48001,265.309204,264.049987,264.090087,454462.0
1644437700,0,2022-02-09 20:15:00,264.11499,264.819885,263.746002,264.78009,561507.0
1644438000,0,2022-02-09 20:20:00,264.769989,265.5,264.540985,265.265411,423256.0
1644438300,0,2022-02-09 20:25:00,265.25,265.970001,264.580108,265.869995,608069.0
1644438600,0,2022-02-09 20:30:00,265.869995,266.679992,265.734985,266.470001,820792.0
1644438900,0,2022-02-09 20:35:00,266.48001,266.819885,266.200012,266.399993,649668.0
1644439200,0,2022-02-09 20:40:00,266.394989,266.679992,265.48999,266.579986,880429.0
1644439500,0,2022-02-09 20:45:00,266.579986,267.179992,266.397888,266.850006,867600.0
1644439800,0,2022-02-09 20:50:00,266.850006,267.059997,266.220001,266.532806,863299.0
1644440100,0,2022-02-09 20:55:00,266.579986,267.25,266.510009,267.079986,1300494.0
1644503400,0,2022-02-10 14:30:00,259.950012,262.109985,259.450012,261.885009,3424642.0
1644503700,0,2022-02-10 14:35:00,261.966705,263.170013,261.399993,262.790008,1477673.0
1644504000,0,2022-02-10 14:40:00,262.950012,263.369903,260.640014,261.652191,1232738.0
1644504300,0,2022-02-10 14:45:00,261.649993,262.700012,260.510009,261.399993,850642.0
1644504600,0,2022-02-10 14:50:00,261.440002,264.579986,261.350006,264.510009,1141130.0
1644504900,0,2022-02-10 14:55:00,264.48001,265.179992,263.630004,263.978485,915772.0
1644505200,0,2022-02-10 15:00:00,263.978698,266.410003,263.460998,266.269989,925807.0
1644505500,0,2022-02-10 15:05:00,266.260009,266.829589,265.559997,266.822998,861597.0
1644505800,0,2022-02-10 15:10:00,266.839996,266.950012,265.190002,265.220001,738039.0
1644506100,0,2022-02-10 15:15:00,265.209991,265.48999,264.170013,264.679992,766166.0
1644506400,0,2022-02-10 15:20:00,264.623596,265.690002,264.25,265.31961,579504.0
1644506700,0,2022-02-10 15:25:00,265.320007,265.679992,264.609985,265.529998,634141.0
1644507000,0,2022-02-10 15:30:00,265.629913,267.099914,265.320007,266.519195,859508.0
1644507300,0,2022-02-10 15:35:00,266.600006,268.399993,266.170013,268.369995,853140.0
1644507600,0,2022-02-10 15:40:00,268.339996,269.249908,267.647491,268.149993,961371.0
1644507900,0,2022-02-10 15:45:00,268.049987,268.299987,267.049987,268.070007,720582.0
1644508200,0,2022-02-10 15:50:00,268.049011,268.100006,264.850006,265.029998,1057356.0
1644508500,0,2022-02-10 15:55:00,265.010009,265.609893,264.375091,265.221588,844905.0
1644508800,0,2022-02-10 16:00:00,265.130004,266.140014,263.690002,265.160003,834349.0
1644509100,0,2022-02-10 16:05:00,265.149993,266.630004,264.579986,265.920013,605842.0
1644509400,0,2022-02-10 16:10:00,265.970001,266.109985,264.779998,264.836303,641722.0
1644509700,0,2022-02-10 16:15:00,264.869995,265.75,264.23001,265.328613,734373.0
1644510000,0,2022-02-10 16:20:00,265.329986,265.729888,264.010101,265.084991,712194.0
1644510300,0,2022-02-10 16:25:00,265.108489,265.5,264.5,264.878112,392970.0
1644510600,0,2022-02-10 16:30:00,264.869995,265.070007,263.220001,263.720001,603904.0
1644510900,0,2022-02-10 16:35:00,263.73001,264.429901,263.045013,264.0,501527.0
1644511200,0,2022-02-10 16:40:00,263.959991,265.570007,263.959991,265.570007,483957.0
1644511500,0,2022-02-10 16:45:00,265.5,266.549987,265.299987,266.214996,460577.0
1644511800,0,2022-02-10 16:50:00,266.220001,266.920013,266.03009,266.23999,520454.0
1644512100,0,2022-02-10 16:55:00,266.179992,267.619903,266.140106,267.519989,546200.0
1644512400,0,2022-02-10 17:00:00,267.600006,267.619995,266.28009,266.609985,351677.0
1644512700,0,2022-02-10 17:05:00,266.579986,267.140014,266.279998,266.660003,363238.0
1644513000,0,2022-02-10 17:10:00,266.668487,267.23001,266.539215,266.950012,286297.0
1644513300,0,2022-02-10 17:15:00,266.959991,268.029998,266.210784,267.529998,431912.0
1644513600,0,2022-02-10 17:20:00,267.549713,268.169891,267.510009,267.949584,319148.0
1644513900,0,2022-02-10 17:25:00,267.948089,268.350006,267.579986,267.679992,278167.0
1644514200,0,2022-02-10 17:30:00,267.640014,268.369995,266.700012,266.959899,354934.0
1644514500,0,2022-02-10 17:35:00,266.959991,268.25,266.912902,268.021209,326526.0
1644514800,0,2022-02-10 17:40:00,268.000091,268.23001,267.450012,267.734985,271579.0
1644515100,0,2022-02-10 17:45:00,267.760009,267.899993,263.565002,264.510009,956631.0
1644515400,0,2022-02-10 17:50:00,264.544708,265.337402,263.070098,264.889892,698711.0
1644515700,0,2022-02-10 17:55:00,264.899993,265.799987,264.660003,265.520111,399793.0
1644516000,0,2022-02-10 18:00:00,265.572204,266.43811,265.049987,266.100097,513455.0
1644516300,0,2022-02-10 18:05:00,266.130004,266.739898,265.510009,265.940612,326619.0
1644516600,0,2022-02-10 18:10:00,265.950012,266.25,265.100006,265.375,252705.0
1644516900,0,2022-02-10 18:15:00,265.283294,265.283294,262.619995,262.660003,629199.0
1644517200,0,2022-02-10 18:20:00,262.670013,263.190002,262.040008,262.5,655221.0
1644517500,0,2022-02-10 18:25:00,262.429992,262.640014,261.100006,261.119995,568362.0
1644517800,0,2022-02-10 18:30:00,261.119995,261.570007,260.454589,260.600006,548870.0
1644518100,0,2022-02-10 18:35:00,260.589996,261.201202,259.619995,261.070007,674423.0
1644518400,0,2022-02-10 18:40:00,261.079986,262.350006,261.0,261.98999,552147.0
1644518700,0,2022-02-10 18:45:00,262.049987,262.950012,261.653808,262.346191,484483.0
1644519000,0,2022-02-10 18:50:00,262.375,263.190002,262.010101,262.393493,421127.0
1644519300,0,2022-02-10 18:55:00,262.399993,263.510009,261.880004,263.48001,518676.0
1644519600,0,2022-02-10 19:00:00,263.484985,263.549987,261.700012,261.71051,424978.0
1644519900,0,2022-02-10 19:05:00,261.820007,262.299987,261.179992,262.230102,382243.0
1644520200,0,2022-02-10 19:10:00,262.23001,262.358001,261.040008,261.23001,248517.0
1644520500,0,2022-02-10 19:15:00,261.119995,261.25,260.130004,260.160003,392407.0
1644520800,0,2022-02-10 19:20:00,260.200012,261.490295,259.959991,261.48001,459541.0
1644521100,0,2022-02-10 19:25:00,261.470001,262.173309,261.209991,261.440002,332693.0
1644521400,0,2022-02-10 19:30:00,261.420013,262.119995,261.350006,261.880004,278584.0
1644521700,0,2022-02-10 19:35:00,261.920013,262.720001,261.480102,262.420013,325571.0
1644522000,0,2022-02-10 19:40:00,262.5,263.307006,262.109985,262.25,376932.0
1644522300,0,2022-02-10 19:45:00,262.320007,262.899902,261.559997,261.600097,295125.0
1644522600,0,2022-02-10 19:50:00,261.670013,262.029998,260.690002,260.795013,348982.0
1644522900,0,2022-02-10 19:55:00,260.869995,261.200012,259.959991,260.320007,379294.0
1644523200,0,2022-02-10 20:00:00,260.269989,260.559997,258.889007,260.260009,599021.0
1644523500,0,2022-02-10 20:05:00,260.279998,260.809997,259.769989,260.700012,414446.0
1644523800,0,2022-02-10 20:10:00,260.690002,261.100006,260.177795,260.568206,335764.0
1644524100,0,2022-02-10 20:15:00,260.5,261.0,259.320007,259.5,512959.0
1644524400,0,2022-02-10 20:20:00,259.559997,259.98001,258.959991,259.660003,362833.0
1644524700,0,2022-02-10 20:25:00,259.670013,259.98999,259.03009,259.23999,295251.0
1644525000,0,2022-02-10 20:30:00,259.25,259.25,256.75,256.800109,780738.0
1644525300,0,2022-02-10 20:35:00,256.839996,258.410003,256.570007,258.179992,671622.0
1644525600,0,2022-02-10 20:40:00,258.179992,258.75,257.410003,257.920013,539423.0
1644525900,0,2022-02-10 20:45:00,257.920013,258.069885,256.799987,257.605804,610058.0
1644526200,0,2022-02-10 20:50:00,257.470001,258.379913,256.0,257.660003,884264.0
1644526500,0,2022-02-10 20:55:00,257.670013,259.182098,257.670013,258.220001,1341483.0
1644589800,0,2022-02-11 14:30:00,260.0,261.519989,258.810089,258.869995,2167085.0
1644590100,0,2022-02-11 14:35:00,258.799987,258.880004,256.909393,257.387084,936527.0
1644590400,0,2022-02-11 14:40:00,257.323211,257.399993,255.360107,255.539993,1002305.0
1644590700,0,2022-02-11 14:45:00,255.550003,258.399993,255.5,256.320007,1128938.0
1644591000,0,2022-02-11 14:50:00,256.309997,256.98999,255.559997,255.972595,1216016.0
1644591300,0,2022-02-11 14:55:00,256.069091,256.23001,253.070007,253.410003,1232959.0
1644591600,0,2022-02-11 15:00:00,253.380004,255.100006,252.839996,254.841995,1029129.0
1644591900,0,2022-02-11 15:05:00,254.809997,256.329986,253.610107,253.889999,915435.0
1644592200,0,2022-02-11 15:10:00,253.850006,254.554794,252.0,252.990005,967241.0
1644592500,0,2022-02-11 15:15:00,252.967895,253.270004,251.5,252.419998,860603.0
1644592800,0,2022-02-11 15:20:00,252.440002,253.359893,252.100692,252.169998,855082.0
1644593100,0,2022-02-11 15:25:00,252.179992,252.910003,250.839996,252.549896,927599.0
1644593400,0,2022-02-11 15:30:00,252.499893,254.059997,251.729995,252.589996,997787.0
1644593700,0,2022-02-11 15:35:00,252.620193,255.050003,251.670104,254.619995,806085.0
1644594000,0,2022-02-11 15:40:00,254.619995,255.190002,253.370101,253.5,564249.0
1644594300,0,2022-02-11 15:45:00,253.565002,254.0,252.309997,252.522094,516297.0
1644594600,0,2022-02-11 15:50:00,252.569702,252.875503,251.355804,252.029998,633263.0
1644594900,0,2022-02-11 15:55:00,252.029998,252.5,250.429992,250.559997,700664.0
1644595200,0,2022-02-11 16:00:00,250.559997,252.490005,250.399993,252.268203,777740.0
1644595500,0,2022-02-11 16:05:00,252.230392,252.240005,250.119995,250.389999,608062.0
1644595800,0,2022-02-11 16:10:00,250.389999,251.050003,249.130004,249.240005,904670.0
1644596100,0,2022-02-11 16:15:00,249.240005,249.830001,248.570007,249.661697,1043149.0
1644596400,0,2022-02-11 16:20:00,249.61,250.0,248.800003,249.104507,571241.0
1644596700,0,2022-02-11 16:25:00,249.130004,250.026794,248.75,249.399993,555046.0
1644597000,0,2022-02-11 16:30:00,249.425003,250.199996,248.350006,248.350006,545463.0
1644597300,0,2022-02-11 16:35:00,248.350006,249.050704,247.770004,248.009994,661883.0
1644597600,0,2022-02-11 16:40:00,248.009994,248.600006,247.839996,248.509994,417514.0
1644597900,0,2022-02-11 16:45:00,248.5,249.169998,247.839996,248.600006,585989.0
1644598200,0,2022-02-11 16:50:00,248.550003,249.050003,247.470001,248.449996,543406.0
1644598500,0,2022-02-11 16:55:00,248.460006,249.649993,248.419998,248.800003,531345.0
1644598800,0,2022-02-11 17:00:00,248.729995,249.578994,248.199996,249.169998,380084.0
1644599100,0,2022-02-11 17:05:00,249.139999,249.289901,248.289993,249.100006,332840.0
1644599400,0,2022-02-11 17:10:00,249.065002,250.140106,248.930297,249.550094,427703.0
1644599700,0,2022-02-11 17:15:00,249.600006,249.869903,248.104293,248.470001,379946.0
1644600000,0,2022-02-11 17:20:00,248.449996,248.529998,247.75,248.309997,352124.0
1644600300,0,2022-02-11 17:25:00,248.300003,249.839996,248.134994,249.559997,390051.0
1644600600,0,2022-02-11 17:30:00,249.529998,249.849899,248.993804,249.149993,304834.0
1644600900,0,2022-02-11 17:35:00,249.145004,249.629898,248.580093,249.282501,347380.0
1644601200,0,2022-02-11 17:40:00,249.300003,249.503204,248.369995,248.369995,295286.0
1644601500,0,2022-02-11 17:45:00,248.419998,248.839996,247.730102,248.149993,439414.0
1644601800,0,2022-02-11 17:50:00,248.210006,248.3199,246.699996,247.154998,597562.0
1644602100,0,2022-02-11 17:55:00,247.154998,247.5,246.850006,247.134002,438677.0
1644602400,0,2022-02-11 18:00:00,247.100006,247.699996,246.960006,247.190002,395553.0
1644602700,0,2022-02-11 18:05:00,247.235,248.759994,247.0,248.559997,403578.0
1644603000,0,2022-02-11 18:10:00,248.619995,248.749893,247.700393,247.830001,333245.0
1644603300,0,2022-02-11 18:15:00,247.889999,248.869995,247.300003,248.669998,392337.0
1644603600,0,2022-02-11 18:20:00,248.639999,248.660003,247.770004,247.889999,255209.0
1644603900,0,2022-02-11 18:25:00,247.86,248.020004,246.850006,246.930694,326575.0
1644604200,0,2022-02-11 18:30:00,246.929992,246.929992,245.208099,245.704696,743029.0
1644604500,0,2022-02-11 18:35:00,245.690002,245.929992,243.5,243.580001,893250.0
1644604800,0,2022-02-11 18:40:00,243.630004,245.116394,243.580001,244.550094,741885.0
1644605100,0,2022-02-11 18:45:00,244.520004,244.639999,243.100006,244.580001,732282.0
1644605400,0,2022-02-11 18:50:00,244.600006,245.399993,243.760101,245.119995,687211.0
1644605700,0,2022-02-11 18:55:00,245.085006,245.091293,243.309997,243.309997,546679.0
1644606000,0,2022-02-11 19:00:00,243.270004,244.589996,241.858901,243.010101,1013296.0
1644606300,0,2022-02-11 19:05:00,242.979995,243.714996,241.921707,242.440002,854885.0
1644606600,0,2022-02-11 19:10:00,242.580001,242.969894,241.690002,242.529998,702290.0
1644606900,0,2022-02-11 19:15:00,242.639999,244.199996,242.356002,243.710006,846766.0
1644607200,0,2022-02-11 19:20:00,243.660003,244.220001,242.5,242.5,510568.0
1644607500,0,2022-02-11 19:25:00,242.5,242.859893,240.890106,241.309997,646931.0
1644607800,0,2022-02-11 19:30:00,241.399993,242.549896,240.565902,242.070007,600269.0
1644608100,0,2022-02-11 19:35:00,241.990005,241.990005,240.679992,240.679992,429381.0
1644608400,0,2022-02-11 19:40:00,240.789993,241.460006,240.11,240.465606,563978.0
1644608700,0,2022-02-11 19:45:00,240.600006,240.86,239.160003,239.36,774290.0
1644609000,0,2022-02-11 19:50:00,239.345001,239.460006,237.729995,238.184997,841433.0
1644609300,0,2022-02-11 19:55:00,238.240005,239.369995,238.149993,239.279998,644465.0
1644609600,0,2022-02-11 20:00:00,239.320007,241.619903,239.009994,240.789993,1007064.0
1644609900,0,2022-02-11 20:05:00,240.800003,241.339996,239.720001,239.750106,734374.0
1644610200,0,2022-02-11 20:10:00,239.830001,240.229904,239.050003,240.050003,683083.0
1644610500,0,2022-02-11 20:15:00,240.0,241.070007,238.802993,238.968093,779440.0
1644610800,0,2022-02-11 20:20:00,238.929992,239.570007,238.550003,239.320098,672113.0
1644611100,0,2022-02-11 20:25:00,239.331695,240.059997,238.850006,239.770004,764303.0
1644611400,0,2022-02-11 20:30:00,239.729995,240.320007,239.019302,239.970001,736821.0
1644611700,0,2022-02-11 20:35:00,239.990005,240.105392,238.820007,239.059997,663094.0
1644612000,0,2022-02-11 20:40:00,239.054992,239.259994,237.850006,238.639999,1032888.0
1644612300,0,2022-02-11 20:45:00,238.619995,240.660003,238.5,240.509902,1041579.0
1644612600,0,2022-02-11 20:50:00,240.449996,241.070007,239.683593,240.11,1382134.0
1644612900,0,2022-02-11 20:55:00,240.179992,241.869995,239.410003,239.410003,2075583.0
1644849000,0,2022-02-14 14:30:00,239.339996,243.210006,237.550003,242.975006,3215163.0
1644849300,0,2022-02-14 14:35:00,242.975006,244.25,241.429992,242.615005,1264436.0
1644849600,0,2022-02-14 14:40:00,242.520004,244.679992,242.100097,243.404998,1008469.0
1644849900,0,2022-02-14 14:45:00,243.389999,245.300003,242.479995,244.919998,932850.0
1644850200,0,2022-02-14 14:50:00,244.800003,247.11,244.699996,247.024307,989022.0
1644850500,0,2022-02-14 14:55:00,247.039993,247.145004,245.143203,245.799896,938213.0
1644850800,0,2022-02-14 15:00:00,245.729995,246.079299,243.229995,244.0,938271.0
1644851100,0,2022-02-14 15:05:00,244.139999,245.259994,243.649993,245.139999,615191.0
1644851400,0,2022-02-14 15:10:00,245.149993,246.669998,244.990005,245.421005,735429.0
1644851700,0,2022-02-14 15:15:00,245.425003,245.949996,243.25,244.742797,722727.0
1644852000,0,2022-02-14 15:20:00,244.699996,245.080001,243.36,244.627593,651797.0
1644852300,0,2022-02-14 15:25:00,244.589996,245.149993,243.720306,244.611694,485006.0
1644852600,0,2022-02-14 15:30:00,244.740005,245.169998,242.570098,242.979995,584357.0
1644852900,0,2022-02-14 15:35:00,242.899993,243.439895,241.899993,243.008804,543309.0
1644853200,0,2022-02-14 15:40:00,242.960006,245.11,242.830001,244.399993,508766.0
1644853500,0,2022-02-14 15:45:00,244.389999,246.350006,244.270004,246.170104,579625.0
1644853800,0,2022-02-14 15:50:00,246.220001,246.720001,245.177993,245.929992,494460.0
1644854100,0,2022-02-14 15:55:00,245.880004,246.679901,245.399993,245.740005,594991.0
1644854400,0,2022-02-14 16:00:00,245.75,247.0,245.018905,246.509994,498975.0
1644854700,0,2022-02-14 16:05:00,246.399993,246.679992,245.389999,246.145004,347979.0
1644855000,0,2022-02-14 16:10:00,246.145004,246.600006,245.300003,245.660003,343982.0
1644855300,0,2022-02-14 16:15:00,245.730102,247.739105,245.669998,247.660003,495613.0
1644855600,0,2022-02-14 16:20:00,247.620101,248.029998,247.199996,247.934997,475701.0
1644855900,0,2022-02-14 16:25:00,247.925003,248.75,247.600006,248.280105,383400.0
1644856200,0,2022-02-14 16:30:00,248.36,248.589904,246.869995,248.229995,520668.0
1644856500,0,2022-02-14 16:35:00,248.248199,248.570007,247.229995,247.809997,418934.0
1644856800,0,2022-02-14 16:40:00,247.785003,248.429992,247.300003,247.720001,348326.0
1644857100,0,2022-02-14 16:45:00,247.820007,248.330001,247.419998,248.010101,286363.0
1644857400,0,2022-02-14 16:50:00,248.050003,248.329895,246.75,247.080001,362256.0
1644857700,0,2022-02-14 16:55:00,247.190002,247.529907,246.761199,247.330001,265954.0
1644858000,0,2022-02-14 17:00:00,247.320007,248.129898,246.899993,247.316101,356525.0
1644858300,0,2022-02-14 17:05:00,247.368698,247.729904,247.020004,247.240005,263271.0
1644858600,0,2022-02-14 17:10:00,247.289993,248.130004,247.180099,247.940093,268558.0
1644858900,0,2022-02-14 17:15:00,248.0,248.379898,246.940093,247.259994,285450.0
1644859200,0,2022-02-14 17:20:00,247.240402,247.880004,247.180099,247.460006,228813.0
1644859500,0,2022-02-14 17:25:00,247.460006,247.809997,247.199996,247.727096,270488.0
1644859800,0,2022-02-14 17:30:00,247.740005,248.639999,247.619995,248.089004,352958.0
1644860100,0,2022-02-14 17:35:00,248.169998,248.298492,247.399993,247.619995,243389.0
1644860400,0,2022-02-14 17:40:00,247.630004,247.919998,247.160003,247.464996,255109.0
1644860700,0,2022-02-14 17:45:00,247.490005,247.929992,247.250106,247.75,264718.0
1644861000,0,2022-02-14 17:50:00,247.720001,247.929901,247.229995,247.399993,231148.0
1644861300,0,2022-02-14 17:55:00,247.36,247.36,245.880004,246.160003,418574.0
1644861600,0,2022-02-14 18:00:00,246.160003,246.369995,245.240005,245.61,299000.0
1644861900,0,2022-02-14 18:05:00,245.669998,246.139999,245.124694,245.255004,304824.0
1644862200,0,2022-02-14 18:10:00,245.289993,245.580001,244.339996,244.595001,385456.0
1644862500,0,2022-02-14 18:15:00,244.669998,245.149993,244.450103,245.050003,255608.0
1644862800,0,2022-02-14 18:20:00,245.009994,245.100006,243.200103,243.310104,423968.0
1644863100,0,2022-02-14 18:25:00,243.300003,244.070007,243.300003,243.634994,296952.0
1644863400,0,2022-02-14 18:30:00,243.689895,243.779998,242.630004,243.149902,360024.0
1644863700,0,2022-02-14 18:35:00,243.149993,243.699996,242.780502,243.179992,322717.0
1644864000,0,2022-02-14 18:40:00,243.179992,243.639892,242.899993,243.369995,259160.0
1644864300,0,2022-02-14 18:45:00,243.270004,243.649993,242.509994,242.869903,261634.0
1644864600,0,2022-02-14 18:50:00,242.854995,242.919998,240.369995,240.464996,712201.0
1644864900,0,2022-02-14 18:55:00,240.470001,240.970001,238.6501,238.6501,762896.0
1644865200,0,2022-02-14 19:00:00,238.640106,239.559906,237.949996,238.350006,653950.0
1644865500,0,2022-02-14 19:05:00,238.320007,239.0,237.720001,238.470001,588786.0
1644865800,0,2022-02-14 19:10:00,238.460006,239.440002,238.020095,239.25,454757.0
1644866100,0,2022-02-14 19:15:00,239.25,239.969894,238.710006,239.610107,475260.0
1644866400,0,2022-02-14 19:20:00,239.689895,240.449905,239.639999,239.800003,457209.0
1644866700,0,2022-02-14 19:25:00,239.820007,242.482498,239.220001,241.740005,833606.0
1644867000,0,2022-02-14 19:30:00,241.800003,242.479904,240.550003,242.023895,570672.0
1644867300,0,2022-02-14 19:35:00,242.009994,242.300003,241.090103,241.649993,411235.0
1644867600,0,2022-02-14 19:40:00,241.649902,242.559997,241.339996,241.550003,475614.0
1644867900,0,2022-02-14 19:45:00,241.611602,242.239593,240.786193,241.324996,389858.0
1644868200,0,2022-02-14 19:50:00,241.350006,243.139892,241.300003,242.317398,488918.0
1644868500,0,2022-02-14 19:55:00,242.429992,242.934997,241.820007,242.380996,382234.0
1644868800,0,2022-02-14 20:00:00,242.325393,242.75,241.61,241.9897,358775.0
1644869100,0,2022-02-14 20:05:00,241.979995,241.979995,240.250106,241.300003,492444.0
1644869400,0,2022-02-14 20:10:00,241.279693,242.320007,240.600097,242.050003,426726.0
1644869700,0,2022-02-14 20:15:00,242.070007,242.179504,240.639999,241.089996,390015.0
1644870000,0,2022-02-14 20:20:00,241.095001,242.770004,240.570098,242.36,451375.0
1644870300,0,2022-02-14 20:25:00,242.309997,242.729904,241.960006,242.060195,313200.0
1644870600,0,2022-02-14 20:30:00,242.059997,243.720001,241.899993,243.559997,532238.0
1644870900,0,2022-02-14 20:35:00,243.509994,243.6902,242.669998,242.949996,451941.0
1644871200,0,2022-02-14 20:40:00,242.934997,243.36,242.190093,242.729995,441238.0
1644871500,0,2022-02-14 20:45:00,242.759994,243.599899,241.509994,243.190002,733946.0
1644871800,0,2022-02-14 20:50:00,243.160003,243.490005,241.630004,243.024993,834160.0
1644872100,0,2022-02-14 20:55:00,242.979995,243.570007,241.690002,242.619903,1398124.0
1644935400,0,2022-02-15 14:30:00,249.490005,251.131195,247.839996,250.723693,4198717.0
1644935700,0,2022-02-15 14:35:00,250.770004,252.029998,249.680099,251.235,1220118.0
1644936000,0,2022-02-15 14:40:00,251.220001,251.632095,250.100006,250.620101,850015.0
1644936300,0,2022-02-15 14:45:00,250.720001,252.279907,250.669998,250.820007,1051856.0
1644936600,0,2022-02-15 14:50:00,250.740097,252.759994,249.889999,252.560104,1290127.0
1644936900,0,2022-02-15 14:55:00,252.599502,255.600006,252.460006,255.433593,1745104.0
1644937200,0,2022-02-15 15:00:00,255.440002,258.43991,255.440002,257.140014,2089153.0
1644937500,0,2022-02-15 15:05:00,257.100006,258.880004,256.73001,258.019989,1725280.0
1644937800,0,2022-02-15 15:10:00,258.0,258.299987,256.359985,256.48001,1538277.0
1644938100,0,2022-02-15 15:15:00,256.459991,258.25,255.600097,255.729995,1371307.0
1644938400,0,2022-02-15 15:20:00,255.800003,256.855194,255.332901,255.949996,1146973.0
1644938700,0,2022-02-15 15:25:00,255.979995,257.660614,255.350097,257.630004,937405.0
1644939000,0,2022-02-15 15:30:00,257.660003,258.48999,257.209991,257.899993,914405.0
1644939300,0,2022-02-15 15:35:00,257.950012,259.049987,257.769989,258.369995,1048800.0
1644939600,0,2022-02-15 15:40:00,258.390014,259.93991,258.365692,259.809997,1023202.0
1644939900,0,2022-02-15 15:45:00,259.899902,260.220001,259.0,259.945007,1062043.0
1644940200,0,2022-02-15 15:50:00,259.910003,260.609985,259.450012,260.579986,960710.0
1644940500,0,2022-02-15 15:55:00,260.559997,260.839996,259.100006,259.748901,1157875.0
1644940800,0,2022-02-15 16:00:00,259.790008,260.029998,259.440002,259.579986,539745.0
1644941100,0,2022-02-15 16:05:00,259.640014,261.600006,259.609985,261.579986,1285363.0
1644941400,0,2022-02-15 16:10:00,261.540008,261.589996,260.309997,260.599914,932033.0
1644941700,0,2022-02-15 16:15:00,260.570098,261.279998,260.470001,260.954986,564545.0
1644942000,0,2022-02-15 16:20:00,260.950012,262.5,260.947814,262.079986,969734.0
1644942300,0,2022-02-15 16:25:00,262.070098,262.119995,261.209991,261.420013,692502.0
1644942600,0,2022-02-15 16:30:00,261.380004,262.109985,261.200012,261.73999,677129.0
1644942900,0,2022-02-15 16:35:00,261.779998,262.720001,261.579986,262.329986,802371.0
1644943200,0,2022-02-15 16:40:00,262.309997,263.100006,262.200012,262.741088,885292.0
1644943500,0,2022-02-15 16:45:00,262.790008,263.5195,262.600006,263.119995,771668.0
1644943800,0,2022-02-15 16:50:00,263.140014,263.849914,263.01181,263.190002,701442.0
1644944100,0,2022-02-15 16:55:00,263.151,263.700012,262.890014,263.320007,574985.0
1644944400,0,2022-02-15 17:00:00,263.329986,263.600006,262.23999,262.329986,736656.0
1644944700,0,2022-02-15 17:05:00,262.339996,262.529998,261.410003,261.799896,1010833.0
1644945000,0,2022-02-15 17:10:00,261.799987,262.940002,261.779998,262.100097,788216.0
1644945300,0,2022-02-15 17:15:00,262.109313,262.304992,260.685302,261.290008,968214.0
1644945600,0,2022-02-15 17:20:00,261.320007,261.5,260.128692,260.511413,732092.0
1644945900,0,2022-02-15 17:25:00,260.494995,260.950012,259.890991,260.609985,779696.0
1644946200,0,2022-02-15 17:30:00,260.579986,261.0,259.700012,259.761108,672274.0
1644946500,0,2022-02-15 17:35:00,259.802703,260.369903,259.75,259.880004,400287.0
1644946800,0,2022-02-15 17:40:00,259.920013,260.179992,259.220001,259.755004,542666.0
1644947100,0,2022-02-15 17:45:00,259.809997,259.970001,258.359985,258.549987,726863.0
1644947400,0,2022-02-15 17:50:00,258.579986,259.420013,258.5,259.244995,572098.0
1644947700,0,2022-02-15 17:55:00,259.23999,260.320007,259.120086,260.164398,700039.0
1644948000,0,2022-02-15 18:00:00,260.170013,260.98999,259.950012,260.804992,663639.0
1644948300,0,2022-02-15 18:05:00,260.804992,261.761413,260.709991,261.589996,597784.0
1644948600,0,2022-02-15 18:10:00,261.529998,261.98999,261.320007,261.680114,495299.0
1644948900,0,2022-02-15 18:15:00,261.680114,261.98999,261.23999,261.320007,470646.0
1644949200,0,2022-02-15 18:20:00,261.350006,262.790008,261.350006,262.420104,652986.0
1644949500,0,2022-02-15 18:25:00,262.470001,262.890014,262.329986,262.690002,417667.0
1644949800,0,2022-02-15 18:30:00,262.699005,262.920013,262.360107,262.550811,425688.0
1644950100,0,2022-02-15 18:35:00,262.600006,262.890014,262.329986,262.631408,410606.0
1644950400,0,2022-02-15 18:40:00,262.630004,262.779998,262.109985,262.390014,405052.0
1644950700,0,2022-02-15 18:45:00,262.397003,263.078308,262.290008,262.973693,438000.0
1644951000,0,2022-02-15 18:50:00,262.950012,263.25,262.589996,262.919891,457873.0
1644951300,0,2022-02-15 18:55:00,262.904998,263.190002,262.679992,262.970001,319089.0
1644951600,0,2022-02-15 19:00:00,262.970001,263.559997,262.820098,262.948089,552342.0
1644951900,0,2022-02-15 19:05:00,262.962707,263.070007,261.600006,262.089996,767631.0
1644952200,0,2022-02-15 19:10:00,262.059997,262.459991,261.841613,262.21939,442065.0
1644952500,0,2022-02-15 19:15:00,262.200012,262.700012,261.399993,262.375,599654.0
1644952800,0,2022-02-15 19:20:00,262.350006,262.799987,262.220001,262.419891,389836.0
1644953100,0,2022-02-15 19:25:00,262.410003,262.899993,262.23001,262.790008,299569.0
1644953400,0,2022-02-15 19:30:00,262.801696,263.070007,262.160003,262.389892,465132.0
1644953700,0,2022-02-15 19:35:00,262.399993,263.349914,262.399993,263.139892,470149.0
1644954000,0,2022-02-15 19:40:00,263.179992,263.850006,262.420013,263.73999,649111.0
1644954300,0,2022-02-15 19:45:00,263.820007,264.265808,263.589996,263.720092,807452.0
1644954600,0,2022-02-15 19:50:00,263.720001,264.328887,263.5,263.790008,582868.0
1644954900,0,2022-02-15 19:55:00,263.768096,264.489898,263.600006,264.339996,594905.0
1644955200,0,2022-02-15 20:00:00,264.363891,264.98999,264.100006,264.920013,744553.0
1644955500,0,2022-02-15 20:05:00,264.950012,265.380004,264.950012,265.100006,778638.0
1644955800,0,2022-02-15 20:10:00,265.079986,265.450012,264.80371,264.890289,623457.0
1644956100,0,2022-02-15 20:15:00,264.93991,265.200012,264.670013,264.849609,596781.0
1644956400,0,2022-02-15 20:20:00,264.850006,265.209991,264.160003,264.609985,789664.0
1644956700,0,2022-02-15 20:25:00,264.619995,265.0,264.269989,264.929992,649254.0
1644957000,0,2022-02-15 20:30:00,264.940002,265.130004,262.709991,262.803802,1353987.0
1644957300,0,2022-02-15 20:35:00,262.75,263.859985,262.73001,263.320007,1125310.0
1644957600,0,2022-02-15 20:40:00,263.329986,264.98999,262.880004,264.890014,1250745.0
1644957900,0,2022-02-15 20:45:00,264.859405,264.899993,263.726287,264.100006,1054328.0
1644958200,0,2022-02-15 20:50:00,264.029998,265.25,264.029998,264.708801,1212233.0
1644958500,0,2022-02-15 20:55:00,264.700012,265.25,264.0,265.200012,1382375.0
1645021800,0,2022-02-16 14:30:00,260.5,261.947509,259.300109,261.179992,3254320.0
1645022100,0,2022-02-16 14:35:00,261.179992,261.549987,258.670013,258.670013,1249656.0
1645022400,0,2022-02-16 14:40:00,258.779998,259.290008,257.829986,258.150085,1315999.0
1645022700,0,2022-02-16 14:45:00,258.140014,258.720001,256.769989,257.3143,1298512.0
1645023000,0,2022-02-16 14:50:00,257.299987,257.519989,255.520004,256.611999,1388987.0
1645023300,0,2022-02-16 14:55:00,256.598907,258.198913,256.490112,257.73001,1331355.0
1645023600,0,2022-02-16 15:00:00,257.640014,259.350006,256.813507,258.880004,1253390.0
1645023900,0,2022-02-16 15:05:00,258.899993,260.679992,258.589996,260.265014,1123988.0
1645024200,0,2022-02-16 15:10:00,260.25,260.630004,258.850097,259.144989,1032782.0
1645024500,0,2022-02-16 15:15:00,259.110412,259.410003,258.190002,258.748107,833318.0
1645024800,0,2022-02-16 15:20:00,258.749908,260.48001,258.399993,260.200012,817563.0
1645025100,0,2022-02-16 15:25:00,260.200012,261.170013,259.880004,261.062011,871068.0
1645025400,0,2022-02-16 15:30:00,261.0,261.459991,260.429992,261.23999,759268.0
1645025700,0,2022-02-16 15:35:00,261.269989,261.679992,260.700012,261.445007,639532.0
1645026000,0,2022-02-16 15:40:00,261.429595,263.309997,261.220001,263.092498,1082182.0
1645026300,0,2022-02-16 15:45:00,263.093597,263.380004,262.019989,262.579986,917393.0
1645026600,0,2022-02-16 15:50:00,262.565002,263.339996,262.450592,263.179992,816987.0
1645026900,0,2022-02-16 15:55:00,263.174987,263.649993,262.070007,262.665008,775290.0
1645027200,0,2022-02-16 16:00:00,262.700012,262.899993,261.890014,262.549987,739474.0
1645027500,0,2022-02-16 16:05:00,262.519989,262.950012,261.559997,262.700012,638391.0
1645027800,0,2022-02-16 16:10:00,262.709991,262.890014,261.071014,261.130004,740747.0
1645028100,0,2022-02-16 16:15:00,261.160003,262.040008,260.709991,260.880004,543994.0
1645028400,0,2022-02-16 16:20:00,260.880004,262.28009,260.839996,262.040008,674678.0
1645028700,0,2022-02-16 16:25:00,262.010009,262.570007,261.880004,262.135009,498523.0
1645029000,0,2022-02-16 16:30:00,262.100006,262.48001,261.401,261.929992,470667.0
1645029300,0,2022-02-16 16:35:00,261.98001,262.259887,261.520111,261.950012,408307.0
1645029600,0,2022-02-16 16:40:00,261.950012,262.399993,261.33731,261.48999,380943.0
1645029900,0,2022-02-16 16:45:00,261.539489,261.720001,261.010009,261.269989,373437.0
1645030200,0,2022-02-16 16:50:00,261.309997,261.839996,260.920013,261.059997,329414.0
1645030500,0,2022-02-16 16:55:00,261.020111,261.389892,260.579986,260.934997,388289.0
1645030800,0,2022-02-16 17:00:00,260.939208,261.170013,260.149993,260.836486,549285.0
1645031100,0,2022-02-16 17:05:00,260.820007,261.0,259.370086,259.579895,592196.0
1645031400,0,2022-02-16 17:10:00,259.579986,259.959991,258.840087,259.257598,512574.0
1645031700,0,2022-02-16 17:15:00,259.25,259.529998,258.320007,258.570007,510152.0
1645032000,0,2022-02-16 17:20:00,258.579895,258.896514,258.209991,258.578094,497659.0
1645032300,0,2022-02-16 17:25:00,258.619995,259.269989,258.450012,258.622406,541647.0
1645032600,0,2022-02-16 17:30:00,258.600006,258.739013,256.950012,257.190002,787704.0
1645032900,0,2022-02-16 17:35:00,257.179992,257.619903,257.100006,257.260009,528480.0
1645033200,0,2022-02-16 17:40:00,257.244995,258.159912,257.244995,258.0,562063.0
1645033500,0,2022-02-16 17:45:00,258.0,258.387298,257.630004,258.140014,427483.0
1645033800,0,2022-02-16 17:50:00,258.170013,258.459991,257.660003,257.720001,451702.0
1645034100,0,2022-02-16 17:55:00,257.690002,257.811614,256.930114,257.050201,472868.0
1645034400,0,2022-02-16 18:00:00,257.040008,257.420013,255.889999,256.128814,658861.0
1645034700,0,2022-02-16 18:05:00,256.100097,257.290008,256.0401,256.929992,517754.0
1645035000,0,2022-02-16 18:10:00,256.970001,257.609985,256.574798,257.510009,462709.0
1645035300,0,2022-02-16 18:15:00,257.551605,257.999908,257.5,257.820007,461239.0
1645035600,0,2022-02-16 18:20:00,257.839996,258.719909,257.590087,258.390014,634241.0
1645035900,0,2022-02-16 18:25:00,258.399993,258.790008,258.070007,258.75,636155.0
1645036200,0,2022-02-16 18:30:00,258.769989,258.790008,257.679992,257.805389,679902.0
1645036500,0,2022-02-16 18:35:00,257.809997,258.200012,257.683807,258.160003,608959.0
1645036800,0,2022-02-16 18:40:00,258.149993,258.316894,257.619995,258.029602,574712.0
1645037100,0,2022-02-16 18:45:00,258.029998,258.790008,257.970001,258.769989,555364.0
1645037400,0,2022-02-16 18:50:00,258.75,259.0,258.450012,258.660003,520708.0
1645037700,0,2022-02-16 18:55:00,258.625,258.829895,257.83789,258.429992,344726.0
1645038000,0,2022-02-16 19:00:00,258.459991,260.640014,257.380004,259.260009,1115167.0
1645038300,0,2022-02-16 19:05:00,259.339996,261.100006,259.070007,260.669891,1038134.0
1645038600,0,2022-02-16 19:10:00,260.600006,260.600006,259.654998,259.73001,938178.0
1645038900,0,2022-02-16 19:15:00,259.760009,260.73001,259.760009,260.070007,680917.0
1645039200,0,2022-02-16 19:20:00,260.079895,262.694,259.674987,262.640014,1083491.0
1645039500,0,2022-02-16 19:25:00,262.619995,262.850006,262.0,262.770385,796100.0
1645039800,0,2022-02-16 19:30:00,262.754608,264.25,262.75,263.260986,1164118.0
1645040100,0,2022-02-16 19:35:00,263.269897,263.700012,262.709991,263.049987,867423.0
1645040400,0,2022-02-16 19:40:00,263.10501,263.339904,262.350585,262.653106,793797.0
1645040700,0,2022-02-16 19:45:00,262.709991,263.010009,261.75,261.822998,766067.0
1645041000,0,2022-02-16 19:50:00,261.842895,262.149993,261.609985,262.074188,534362.0
1645041300,0,2022-02-16 19:55:00,262.089996,263.269897,262.049987,263.23999,743387.0
1645041600,0,2022-02-16 20:00:00,263.23001,264.929992,263.119995,264.920013,961792.0
1645041900,0,2022-02-16 20:05:00,264.929992,265.0,264.279998,264.790008,875315.0
1645042200,0,2022-02-16 20:10:00,264.799987,264.970001,263.241394,264.010009,1151416.0
1645042500,0,2022-02-16 20:15:00,264.028503,264.280303,263.625,264.220001,747774.0
1645042800,0,2022-02-16 20:20:00,264.144989,264.450012,263.589996,264.200103,816934.0
1645043100,0,2022-02-16 20:25:00,264.200012,265.639892,263.950012,265.570007,1310804.0
1645043400,0,2022-02-16 20:30:00,265.553985,265.820007,263.700012,264.220001,1330684.0
1645043700,0,2022-02-16 20:35:00,264.220001,265.179901,264.049987,264.950103,1204295.0
1645044000,0,2022-02-16 20:40:00,264.950012,265.389801,264.184906,264.630004,1175535.0
1645044300,0,2022-02-16 20:45:00,264.600006,265.420013,264.445007,265.23999,1349716.0
1645044600,0,2022-02-16 20:50:00,265.260009,265.630004,264.769989,264.920013,1363465.0
1645044900,0,2022-02-16 20:55:00,264.940002,265.73001,264.700012,265.109985,1866637.0
1645108200,0,2022-02-17 14:30:00,256.299987,257.850006,250.700103,252.386306,5832156.0
1645108500,0,2022-02-17 14:35:00,252.320007,253.199996,250.300003,252.589996,2153595.0
1645108800,0,2022-02-17 14:40:00,252.638702,252.949905,250.350006,252.130004,1970108.0
1645109100,0,2022-02-17 14:45:00,252.130004,252.240005,247.899993,248.859893,2946772.0
1645109400,0,2022-02-17 14:50:00,248.820007,248.820007,244.405593,245.645004,3099912.0
1645109700,0,2022-02-17 14:55:00,245.679992,247.759994,245.630096,246.865005,2077688.0
1645110000,0,2022-02-17 15:00:00,246.804992,248.324005,246.050003,246.930999,1667304.0
1645110300,0,2022-02-17 15:05:00,246.869995,247.789901,246.310104,247.199996,1256105.0
1645110600,0,2022-02-17 15:10:00,247.179992,247.309997,245.030105,245.729995,1405859.0
1645110900,0,2022-02-17 15:15:00,245.720001,246.470001,244.740005,244.7863,1294366.0
1645111200,0,2022-02-17 15:20:00,244.760101,244.817398,242.309997,242.901702,2062436.0
1645111500,0,2022-02-17 15:25:00,243.070007,243.229995,242.160003,242.440002,1300590.0
1645111800,0,2022-02-17 15:30:00,242.455001,243.839904,241.649993,243.490005,1723110.0
1645112100,0,2022-02-17 15:35:00,243.36,246.889999,243.220001,246.404998,2035901.0
1645112400,0,2022-02-17 15:40:00,246.404998,246.570007,245.630004,245.880004,1142468.0
1645112700,0,2022-02-17 15:45:00,245.847,246.399993,244.100006,245.0,1467364.0
1645113000,0,2022-02-17 15:50:00,244.979995,245.279998,243.699996,244.850006,1017687.0
1645113300,0,2022-02-17 15:55:00,244.800003,246.149993,244.550003,245.86,813727.0
1645113600,0,2022-02-17 16:00:00,245.5251,246.0,244.649993,244.789901,757650.0
1645113900,0,2022-02-17 16:05:00,244.700103,246.639999,244.700103,245.899993,972836.0
1645114200,0,2022-02-17 16:10:00,245.925003,248.061203,245.890106,247.869995,1362609.0
1645114500,0,2022-02-17 16:15:00,247.86,249.910003,247.25,248.832397,1605447.0
1645114800,0,2022-02-17 16:20:00,248.889999,249.199996,248.009994,248.279998,1006165.0
1645115100,0,2022-02-17 16:25:00,248.320007,249.820007,248.320007,249.289993,965942.0
1645115400,0,2022-02-17 16:30:00,249.279998,249.529998,247.789993,247.979904,949199.0
1645115700,0,2022-02-17 16:35:00,247.979995,248.139892,246.479995,246.630004,970656.0
1645116000,0,2022-02-17 16:40:00,246.580001,247.600006,246.380004,247.054992,800739.0
1645116300,0,2022-02-17 16:45:00,247.048004,248.669998,246.701095,248.580001,907835.0
1645116600,0,2022-02-17 16:50:00,248.61,248.669998,247.300003,247.533004,641558.0
1645116900,0,2022-02-17 16:55:00,247.511093,247.740005,246.260101,246.449905,627830.0
1645117200,0,2022-02-17 17:00:00,246.400802,247.279998,246.279998,247.035003,532165.0
1645117500,0,2022-02-17 17:05:00,247.045394,247.188705,245.050003,245.6194,767887.0
1645117800,0,2022-02-17 17:10:00,245.630004,246.159606,245.240005,245.854995,560898.0
1645118100,0,2022-02-17 17:15:00,245.850006,246.078903,245.490005,245.899993,432210.0
1645118400,0,2022-02-17 17:20:00,245.895004,247.0,245.600097,246.770004,569041.0
1645118700,0,2022-02-17 17:25:00,246.75,247.25,246.340805,246.400894,502215.0
1645119000,0,2022-02-17 17:30:00,246.425003,247.710006,246.110107,247.339996,532158.0
1645119300,0,2022-02-17 17:35:00,247.388107,247.990005,247.279998,247.61,480005.0
1645119600,0,2022-02-17 17:40:00,247.559997,247.629898,246.759994,247.410003,416647.0
1645119900,0,2022-02-17 17:45:00,247.399993,247.940002,246.649993,247.100006,506231.0
1645120200,0,2022-02-17 17:50:00,247.080093,247.5,246.449996,247.220001,446854.0
1645120500,0,2022-02-17 17:55:00,247.190002,247.490005,246.750595,247.199905,331733.0
1645120800,0,2022-02-17 18:00:00,247.160003,247.229995,246.070007,246.160003,411222.0
1645121100,0,2022-02-17 18:05:00,246.208694,246.649993,245.630004,246.259994,421026.0
1645121400,0,2022-02-17 18:10:00,246.190002,246.229995,245.380004,245.740097,478883.0
1645121700,0,2022-02-17 18:15:00,245.75,246.210006,245.61,245.753295,451339.0
1645122000,0,2022-02-17 18:20:00,245.800003,246.270004,244.630096,245.139999,758306.0
1645122300,0,2022-02-17 18:25:00,245.159896,245.399993,244.690002,245.235,443841.0
1645122600,0,2022-02-17 18:30:00,245.199996,245.850006,244.899993,245.61,439081.0
1645122900,0,2022-02-17 18:35:00,245.600006,245.759902,244.850006,245.089996,374251.0
1645123200,0,2022-02-17 18:40:00,245.091995,245.5,244.699996,245.0,457116.0
1645123500,0,2022-02-17 18:45:00,244.985,245.020004,244.470001,244.710006,423471.0
1645123800,0,2022-02-17 18:50:00,244.679992,245.440002,244.5,245.164993,494450.0
1645124100,0,2022-02-17 18:55:00,245.100006,245.529998,244.809997,245.139999,353910.0
1645124400,0,2022-02-17 19:00:00,245.130004,245.4048,244.710006,245.020095,436768.0
1645124700,0,2022-02-17 19:05:00,245.046997,245.179992,244.530197,244.759994,479209.0
1645125000,0,2022-02-17 19:10:00,244.719299,246.850006,244.630004,246.669998,696092.0
1645125300,0,2022-02-17 19:15:00,246.61,246.649993,245.789993,246.009994,610916.0
1645125600,0,2022-02-17 19:20:00,246.033996,246.529998,245.11,245.169998,522839.0
1645125900,0,2022-02-17 19:25:00,245.149993,245.439895,244.700103,245.259994,522328.0
1645126200,0,2022-02-17 19:30:00,245.244995,245.75,245.230102,245.589996,473333.0
1645126500,0,2022-02-17 19:35:00,245.600006,246.063003,244.789993,245.104995,683075.0
1645126800,0,2022-02-17 19:40:00,245.119995,245.550003,244.940002,245.020004,582726.0
1645127100,0,2022-02-17 19:45:00,245.020004,245.669998,244.220001,245.630004,778833.0
1645127400,0,2022-02-17 19:50:00,245.61,245.61,245.009994,245.509994,434302.0
1645127700,0,2022-02-17 19:55:00,245.490005,245.800003,245.220001,245.445098,500838.0
1645128000,0,2022-02-17 20:00:00,245.449996,246.449905,245.009994,245.089996,781465.0
1645128300,0,2022-02-17 20:05:00,245.11,245.600006,245.0,245.029907,728061.0
1645128600,0,2022-02-17 20:10:00,245.029998,245.979995,245.0,245.014999,1360553.0
1645128900,0,2022-02-17 20:15:00,245.0,245.550003,244.660003,245.419998,989612.0
1645129200,0,2022-02-17 20:20:00,245.389999,245.639999,245.149993,245.309997,671661.0
1645129500,0,2022-02-17 20:25:00,245.309997,245.800003,244.990005,245.225006,794653.0
1645129800,0,2022-02-17 20:30:00,245.210006,245.899902,244.169998,244.660003,1156507.0
1645130100,0,2022-02-17 20:35:00,244.660003,245.479995,244.259994,245.070007,971953.0
1645130400,0,2022-02-17 20:40:00,245.029998,245.539993,244.550003,244.979995,996009.0
1645130700,0,2022-02-17 20:45:00,244.979995,245.820007,244.949996,245.235,995663.0
1645131000,0,2022-02-17 20:50:00,245.270004,245.479995,244.458801,244.556503,1236095.0
1645131300,0,2022-02-17 20:55:00,244.565002,245.5,244.565002,245.118499,1770884.0
1645194600,0,2022-02-18 14:30:00,246.675003,249.86,244.759994,245.36,3876142.0
1645194900,0,2022-02-18 14:35:00,245.380905,245.690002,243.149993,243.199996,1427842.0
1645195200,0,2022-02-18 14:40:00,243.199996,243.289993,240.589996,240.820999,1589032.0
1645195500,0,2022-02-18 14:45:00,240.850006,243.190002,240.710006,243.089904,1400091.0
1645195800,0,2022-02-18 14:50:00,243.169998,244.75,242.760101,244.470001,1650212.0
1645196100,0,2022-02-18 14:55:00,244.449996,245.179992,243.020004,243.369995,894189.0
1645196400,0,2022-02-18 15:00:00,243.410003,243.699996,240.724594,240.729995,1123765.0
1645196700,0,2022-02-18 15:05:00,240.788192,241.659896,239.039993,239.4001,1452781.0
1645197000,0,2022-02-18 15:10:00,239.440002,240.410003,237.034393,237.945007,1858041.0
1645197300,0,2022-02-18 15:15:00,237.979995,239.100006,235.270004,236.188293,1863195.0
1645197600,0,2022-02-18 15:20:00,236.120101,236.899993,235.478607,235.870101,1071882.0
1645197900,0,2022-02-18 15:25:00,235.899993,236.639892,235.350006,235.699996,980074.0
1645198200,0,2022-02-18 15:30:00,235.669998,235.695007,233.520004,234.139999,1701981.0
1645198500,0,2022-02-18 15:35:00,234.145004,234.600006,233.0,233.759994,1111608.0
1645198800,0,2022-02-18 15:40:00,233.785003,235.520004,232.960098,235.452392,1192407.0
1645199100,0,2022-02-18 15:45:00,235.445007,235.849899,233.990005,234.429992,1011674.0
1645199400,0,2022-02-18 15:50:00,234.429992,235.300003,233.850006,234.210098,864200.0
1645199700,0,2022-02-18 15:55:00,234.184997,234.943801,233.710006,234.520004,804766.0
1645200000,0,2022-02-18 16:00:00,234.399993,234.399993,231.75,231.785003,1194870.0
1645200300,0,2022-02-18 16:05:00,231.820007,233.660003,231.811798,233.099899,1119927.0
1645200600,0,2022-02-18 16:10:00,233.029998,233.850006,232.880004,233.5,828699.0
1645200900,0,2022-02-18 16:15:00,233.550003,234.535003,232.460006,234.440002,1056700.0
1645201200,0,2022-02-18 16:20:00,234.419998,235.520004,234.359497,234.929504,860395.0
1645201500,0,2022-02-18 16:25:00,234.910003,235.940002,234.723693,234.891998,796061.0
1645201800,0,2022-02-18 16:30:00,234.899993,235.669998,234.300094,234.977005,606764.0
1645202100,0,2022-02-18 16:35:00,235.029907,236.116394,234.460006,236.019897,582108.0
1645202400,0,2022-02-18 16:40:00,235.988296,236.25,234.929992,235.172897,774606.0
1645202700,0,2022-02-18 16:45:00,235.178802,235.999893,234.470001,234.486099,556963.0
1645203000,0,2022-02-18 16:50:00,234.509994,234.769897,233.720001,234.300003,576077.0
1645203300,0,2022-02-18 16:55:00,234.300003,234.679992,233.720092,234.2928,508884.0
1645203600,0,2022-02-18 17:00:00,234.220001,234.75,234.0401,234.5,372195.0
1645203900,0,2022-02-18 17:05:00,234.520004,235.915496,234.520004,235.884994,522874.0
1645204200,0,2022-02-18 17:10:00,235.919998,236.389999,235.520004,235.889999,482965.0
1645204500,0,2022-02-18 17:15:00,235.86,237.599899,235.630004,237.0932,809726.0
1645204800,0,2022-02-18 17:20:00,237.059997,238.179992,236.800094,236.824295,587355.0
1645205100,0,2022-02-18 17:25:00,236.811401,237.559997,236.634994,236.779907,558135.0
1645205400,0,2022-02-18 17:30:00,236.770004,237.289505,235.699996,235.800003,586244.0
1645205700,0,2022-02-18 17:35:00,235.801498,236.179992,234.5,234.5,648893.0
1645206000,0,2022-02-18 17:40:00,234.539993,235.160003,233.850006,233.929992,853741.0
1645206300,0,2022-02-18 17:45:00,233.899993,234.499893,233.809997,234.320007,849207.0
1645206600,0,2022-02-18 17:50:00,234.350006,234.639999,233.5,234.11,566222.0
1645206900,0,2022-02-18 17:55:00,234.039993,234.319198,233.699996,233.830093,359951.0
1645207200,0,2022-02-18 18:00:00,233.850006,234.130004,232.674697,232.749206,628107.0
1645207500,0,2022-02-18 18:05:00,232.75,232.800003,232.0,232.345001,793538.0
1645207800,0,2022-02-18 18:10:00,232.419906,232.419906,231.0,231.339996,839939.0
1645208100,0,2022-02-18 18:15:00,231.309997,231.789993,231.0,231.675094,880076.0
1645208400,0,2022-02-18 18:20:00,231.61,233.145004,231.460006,233.029998,899606.0
1645208700,0,2022-02-18 18:25:00,233.042694,233.320007,232.710006,233.270996,701794.0
1645209000,0,2022-02-18 18:30:00,233.289993,233.669998,233.009994,233.369995,541968.0
1645209300,0,2022-02-18 18:35:00,233.369995,234.899993,233.220001,234.889892,684396.0
1645209600,0,2022-02-18 18:40:00,234.889999,235.050003,234.380004,234.850006,632338.0
1645209900,0,2022-02-18 18:45:00,234.86,235.986999,234.839996,235.7677,818696.0
1645210200,0,2022-02-18 18:50:00,235.75,236.25,235.630004,236.139999,677891.0
1645210500,0,2022-02-18 18:55:00,236.139999,236.229995,235.082504,235.119903,626821.0
1645210800,0,2022-02-18 19:00:00,235.089996,236.440002,235.009994,235.839996,558004.0
1645211100,0,2022-02-18 19:05:00,235.864395,236.300003,235.130004,235.410003,652630.0
1645211400,0,2022-02-18 19:10:00,235.399993,236.029296,235.36,235.600006,422165.0
1645211700,0,2022-02-18 19:15:00,235.61,237.550003,235.320007,237.395004,912385.0
1645212000,0,2022-02-18 19:20:00,237.419998,238.130004,236.899093,238.098907,785799.0
1645212300,0,2022-02-18 19:25:00,238.129898,239.479995,237.779998,239.100006,996874.0
1645212600,0,2022-02-18 19:30:00,239.059997,240.639999,238.960006,239.669998,1511071.0
1645212900,0,2022-02-18 19:35:00,239.669998,239.899993,238.449996,238.690002,840447.0
1645213200,0,2022-02-18 19:40:00,238.720001,239.369995,238.380004,238.550003,734377.0
1645213500,0,2022-02-18 19:45:00,238.551193,239.279998,238.020004,238.229995,643351.0
1645213800,0,2022-02-18 19:50:00,238.240005,239.889999,237.684997,239.850006,932232.0
1645214100,0,2022-02-18 19:55:00,239.820007,240.5,239.320007,240.309997,980981.0
1645214400,0,2022-02-18 20:00:00,240.339904,241.740005,240.190002,240.699996,1212958.0
1645214700,0,2022-02-18 20:05:00,240.720001,241.249893,239.420806,239.800003,861769.0
1645215000,0,2022-02-18 20:10:00,239.781295,240.6501,239.559997,239.909698,800369.0
1645215300,0,2022-02-18 20:15:00,239.850006,240.249603,237.830001,237.854995,812805.0
1645215600,0,2022-02-18 20:20:00,237.86,238.440002,236.960006,237.630004,972676.0
1645215900,0,2022-02-18 20:25:00,237.589996,237.910003,236.759994,236.86,722714.0
1645216200,0,2022-02-18 20:30:00,236.821792,237.153106,235.539993,236.230102,898810.0
1645216500,0,2022-02-18 20:35:00,236.299896,236.800003,235.669998,235.994995,923590.0
1645216800,0,2022-02-18 20:40:00,235.970001,237.36,235.699996,237.190002,1041174.0
1645217100,0,2022-02-18 20:45:00,237.240005,237.679901,236.380004,237.164993,908269.0
1645217400,0,2022-02-18 20:50:00,237.0,237.440002,235.869995,236.419998,825392.0
1645217700,0,2022-02-18 20:55:00,236.380004,236.544998,235.699996,236.389999,1247269.0
1645540200,0,2022-02-22 14:30:00,230.350006,233.249893,230.060104,232.089904,5412646.0
1645540500,0,2022-02-22 14:35:00,232.139999,233.339904,231.0,231.919998,1441893.0
1645540800,0,2022-02-22 14:40:00,231.857604,236.190002,231.660003,236.139999,1631318.0
1645541100,0,2022-02-22 14:45:00,236.154998,237.919998,235.880004,237.809997,1247175.0
1645541400,0,2022-02-22 14:50:00,237.820007,239.0699,236.619995,238.199905,1456989.0
1645541700,0,2022-02-22 14:55:00,238.119995,238.479995,235.910003,236.147003,1198207.0
1645542000,0,2022-02-22 15:00:00,236.070007,237.399993,235.619995,236.619995,1109069.0
1645542300,0,2022-02-22 15:05:00,236.649993,236.749603,234.649993,235.712493,1165903.0
1645542600,0,2022-02-22 15:10:00,235.740005,237.850006,235.134994,237.706893,950523.0
1645542900,0,2022-02-22 15:15:00,237.669998,238.349899,236.804992,238.010498,749167.0
1645543200,0,2022-02-22 15:20:00,237.949996,239.839996,237.880004,238.419998,1097313.0
1645543500,0,2022-02-22 15:25:00,238.449996,240.639892,238.339996,240.425003,941925.0
1645543800,0,2022-02-22 15:30:00,240.418502,240.460006,238.060104,238.511901,885765.0
1645544100,0,2022-02-22 15:35:00,238.509994,238.789993,237.152801,237.229995,741552.0
1645544400,0,2022-02-22 15:40:00,237.220001,237.589996,236.0,236.670196,721137.0
1645544700,0,2022-02-22 15:45:00,236.654998,237.130096,235.650604,236.499893,611174.0
1645545000,0,2022-02-22 15:50:00,236.410003,236.485,234.899993,235.5,684746.0
1645545300,0,2022-02-22 15:55:00,235.479995,235.960006,234.880004,235.539993,454537.0
1645545600,0,2022-02-22 16:00:00,234.969696,235.524993,234.440093,234.677993,804194.0
1645545900,0,2022-02-22 16:05:00,234.585006,235.350006,233.899993,234.080001,545376.0
1645546200,0,2022-02-22 16:10:00,234.089996,234.759002,233.910003,234.139999,485736.0
1645546500,0,2022-02-22 16:15:00,234.179992,234.199996,232.509994,232.791198,664300.0
1645546800,0,2022-02-22 16:20:00,232.8199,232.8199,232.160003,232.690002,473231.0
1645547100,0,2022-02-22 16:25:00,232.699996,234.100006,232.339996,232.800003,869057.0
1645547400,0,2022-02-22 16:30:00,232.879104,234.099899,232.575393,233.904602,556692.0
1645547700,0,2022-02-22 16:35:00,233.875,233.990005,232.870101,233.399993,530548.0
1645548000,0,2022-02-22 16:40:00,233.5,233.86,233.199996,233.335006,389827.0
1645548300,0,2022-02-22 16:45:00,233.300003,234.220001,233.139999,233.839996,439774.0
1645548600,0,2022-02-22 16:50:00,233.800003,234.570007,231.4001,231.534393,726507.0
1645548900,0,2022-02-22 16:55:00,231.554992,231.899993,230.850006,231.690002,768850.0
1645549200,0,2022-02-22 17:00:00,231.679992,232.779907,231.600006,232.258697,584943.0
1645549500,0,2022-02-22 17:05:00,232.300003,232.940002,231.930999,232.279998,485681.0
1645549800,0,2022-02-22 17:10:00,232.300003,232.36,231.103805,231.324996,501907.0
1645550100,0,2022-02-22 17:15:00,231.309997,231.570007,230.669998,230.865005,665195.0
1645550400,0,2022-02-22 17:20:00,230.9001,231.789993,230.720001,231.239898,440432.0
1645550700,0,2022-02-22 17:25:00,231.175003,232.630004,231.0,232.179992,463103.0
1645551000,0,2022-02-22 17:30:00,232.149993,232.949996,231.580093,231.669998,504170.0
1645551300,0,2022-02-22 17:35:00,231.710006,233.300003,231.710006,232.899993,518601.0
1645551600,0,2022-02-22 17:40:00,232.86,233.410003,232.320098,232.710006,343091.0
1645551900,0,2022-02-22 17:45:00,232.730895,233.0,231.240005,231.411697,423667.0
1645552200,0,2022-02-22 17:50:00,231.449996,232.270004,231.427902,231.875,301220.0
1645552500,0,2022-02-22 17:55:00,231.852294,232.740005,231.852294,232.300003,321417.0
1645552800,0,2022-02-22 18:00:00,232.366806,232.599899,231.429992,231.970001,402675.0
1645553100,0,2022-02-22 18:05:00,231.970001,232.931106,231.953201,232.910003,285002.0
1645553400,0,2022-02-22 18:10:00,232.934997,233.979995,232.902801,233.509994,457642.0
1645553700,0,2022-02-22 18:15:00,233.479995,233.479995,231.699996,231.839996,420024.0
1645554000,0,2022-02-22 18:20:00,231.839996,232.190002,231.570007,231.929992,458565.0
1645554300,0,2022-02-22 18:25:00,231.920104,232.229995,231.750106,232.184997,259249.0
1645554600,0,2022-02-22 18:30:00,232.139999,233.419998,231.850006,233.050003,431148.0
1645554900,0,2022-02-22 18:35:00,233.089492,233.090103,232.350006,232.600006,339567.0
1645555200,0,2022-02-22 18:40:00,232.630004,233.11,231.748001,232.009994,536833.0
1645555500,0,2022-02-22 18:45:00,231.980102,232.240005,231.529998,231.740005,386369.0
1645555800,0,2022-02-22 18:50:00,231.75,232.419998,231.539993,231.889892,515430.0
1645556100,0,2022-02-22 18:55:00,231.880004,232.699905,231.880004,232.397796,485644.0
1645556400,0,2022-02-22 19:00:00,232.380004,232.570007,231.279998,231.309997,454121.0
1645556700,0,2022-02-22 19:05:00,231.339904,231.419998,230.330001,230.520004,687023.0
1645557000,0,2022-02-22 19:10:00,230.539993,231.419998,230.0,231.120101,846814.0
1645557300,0,2022-02-22 19:15:00,231.139999,231.919906,230.889999,231.679992,430936.0
1645557600,0,2022-02-22 19:20:00,231.699996,232.304702,230.440093,231.126602,620041.0
1645557900,0,2022-02-22 19:25:00,231.25,233.479995,231.119995,233.189895,915143.0
1645558200,0,2022-02-22 19:30:00,233.119995,235.179992,232.309997,233.809997,1044392.0
1645558500,0,2022-02-22 19:35:00,233.789993,235.059997,233.5,233.789993,721611.0
1645558800,0,2022-02-22 19:40:00,233.889999,234.330001,232.059997,232.36,701007.0
1645559100,0,2022-02-22 19:45:00,232.330001,234.449493,231.440002,234.261596,934264.0
1645559400,0,2022-02-22 19:50:00,234.380004,237.179992,234.282104,236.327301,1211009.0
1645559700,0,2022-02-22 19:55:00,236.274993,237.559997,236.070007,236.210006,963302.0
1645560000,0,2022-02-22 20:00:00,236.300003,238.720001,236.210006,238.679992,1061061.0
1645560300,0,2022-02-22 20:05:00,238.630004,238.710006,237.179992,237.259994,932515.0
1645560600,0,2022-02-22 20:10:00,237.25,238.830001,237.25,237.619995,907421.0
1645560900,0,2022-02-22 20:15:00,237.620498,238.789993,236.800003,237.259994,965525.0
1645561200,0,2022-02-22 20:20:00,237.220001,237.850006,236.050094,236.5,770165.0
1645561500,0,2022-02-22 20:25:00,236.559997,237.800003,236.300003,236.822906,692554.0
1645561800,0,2022-02-22 20:30:00,236.830001,236.869995,235.412796,236.25,676002.0
1645562100,0,2022-02-22 20:35:00,236.299896,236.690002,235.559997,236.065093,640020.0
1645562400,0,2022-02-22 20:40:00,236.050003,236.630004,234.640106,235.350006,883567.0
1645562700,0,2022-02-22 20:45:00,235.240005,235.240005,234.380004,234.380004,673324.0
1645563000,0,2022-02-22 20:50:00,234.380004,234.401,232.369995,233.080001,1007501.0
1645563300,0,2022-02-22 20:55:00,233.149993,234.25,232.929992,234.050003,1495112.0
1645626600,0,2022-02-23 14:30:00,238.020004,240.800003,237.460098,239.419998,2780182.0
1645626900,0,2022-02-23 14:35:00,239.380004,241.139999,237.330001,240.578201,1572506.0
1645627200,0,2022-02-23 14:40:00,240.570007,241.549896,236.729995,237.429992,1523563.0
1645627500,0,2022-02-23 14:45:00,237.483505,238.688705,237.0,237.190002,1069326.0
1645627800,0,2022-02-23 14:50:00,237.139999,237.139999,234.809997,235.0,1119882.0
1645628100,0,2022-02-23 14:55:00,235.0,235.660003,234.850006,235.205001,788406.0
1645628400,0,2022-02-23 15:00:00,235.239898,235.239898,233.229995,234.356002,1016503.0
1645628700,0,2022-02-23 15:05:00,234.389999,234.490005,232.6501,233.61,792350.0
1645629000,0,2022-02-23 15:10:00,233.679992,235.249893,233.580093,235.059997,789690.0
1645629300,0,2022-02-23 15:15:00,235.048599,235.070007,233.330001,233.779998,625914.0
1645629600,0,2022-02-23 15:20:00,233.639999,234.720001,232.883804,233.120101,644748.0
1645629900,0,2022-02-23 15:25:00,233.199996,233.440002,232.1501,232.770004,637942.0
1645630200,0,2022-02-23 15:30:00,232.8199,233.660003,232.300094,233.0,593722.0
1645630500,0,2022-02-23 15:35:00,233.0,234.440002,233.0,233.600006,557665.0
1645630800,0,2022-02-23 15:40:00,233.657104,233.749893,232.460098,232.740005,625503.0
1645631100,0,2022-02-23 15:45:00,232.639999,233.279998,232.350006,232.429992,470038.0
1645631400,0,2022-02-23 15:50:00,232.429992,233.059997,232.160003,232.649993,373390.0
1645631700,0,2022-02-23 15:55:00,232.618606,233.455001,231.619995,232.960006,647186.0
1645632000,0,2022-02-23 16:00:00,232.970001,233.190002,231.5,231.854705,508752.0
1645632300,0,2022-02-23 16:05:00,232.044998,232.350006,231.320098,231.729904,457071.0
1645632600,0,2022-02-23 16:10:00,231.688201,232.065994,231.199996,231.582702,485673.0
1645632900,0,2022-02-23 16:15:00,231.539993,231.61,230.289993,230.889999,627833.0
1645633200,0,2022-02-23 16:20:00,230.880004,231.449996,230.600006,231.050003,456553.0
1645633500,0,2022-02-23 16:25:00,231.016998,231.830001,230.880004,231.309997,351088.0
1645633800,0,2022-02-23 16:30:00,231.359893,232.6846,230.640106,232.080001,663545.0
1645634100,0,2022-02-23 16:35:00,231.970001,233.25,231.75,232.720001,585959.0
1645634400,0,2022-02-23 16:40:00,232.729293,233.050003,231.020004,231.308593,665627.0
1645634700,0,2022-02-23 16:45:00,231.279998,232.059906,230.710098,231.960006,534783.0
1645635000,0,2022-02-23 16:50:00,231.982498,232.879898,231.5,232.819595,429106.0
1645635300,0,2022-02-23 16:55:00,232.836196,233.449905,232.630004,232.871093,534154.0
1645635600,0,2022-02-23 17:00:00,232.869995,233.089996,232.260101,232.735,431208.0
1645635900,0,2022-02-23 17:05:00,232.688507,233.889892,232.389999,233.869995,448481.0
1645636200,0,2022-02-23 17:10:00,233.858795,234.300003,233.11,233.479995,577501.0
1645636500,0,2022-02-23 17:15:00,233.444503,234.75,233.410003,234.649993,511699.0
1645636800,0,2022-02-23 17:20:00,234.660003,234.979995,234.289993,234.508193,461918.0
1645637100,0,2022-02-23 17:25:00,234.482604,234.982406,234.160003,234.554306,411397.0
1645637400,0,2022-02-23 17:30:00,234.559997,234.782104,233.149993,233.149993,474581.0
1645637700,0,2022-02-23 17:35:00,233.195007,233.367797,232.61,232.789993,395944.0
1645638000,0,2022-02-23 17:40:00,232.850006,233.339904,232.650894,233.210006,310444.0
1645638300,0,2022-02-23 17:45:00,233.229995,233.509994,232.479995,232.604995,822668.0
1645638600,0,2022-02-23 17:50:00,232.667297,232.679992,231.240005,231.300003,505466.0
1645638900,0,2022-02-23 17:55:00,231.289993,231.830001,230.671798,231.36,432288.0
1645639200,0,2022-02-23 18:00:00,231.379501,231.399993,230.779998,231.068496,366735.0
1645639500,0,2022-02-23 18:05:00,231.119995,231.309997,230.300003,230.770004,423802.0
1645639800,0,2022-02-23 18:10:00,230.725006,230.948104,228.580001,228.689895,998526.0
1645640100,0,2022-02-23 18:15:00,228.630004,229.429992,228.11,228.970001,718358.0
1645640400,0,2022-02-23 18:20:00,228.979995,229.411697,228.199996,228.675003,589927.0
1645640700,0,2022-02-23 18:25:00,228.740005,229.159698,227.460006,227.690002,768641.0
1645641000,0,2022-02-23 18:30:00,227.714996,228.330001,227.389999,227.599899,631904.0
1645641300,0,2022-02-23 18:35:00,227.580001,228.919906,227.573501,228.770095,659361.0
1645641600,0,2022-02-23 18:40:00,228.805603,229.470001,228.358596,228.880004,524908.0
1645641900,0,2022-02-23 18:45:00,228.880004,229.670898,228.509994,229.410003,547763.0
1645642200,0,2022-02-23 18:50:00,229.429992,229.679901,227.729995,228.078994,604030.0
1645642500,0,2022-02-23 18:55:00,228.070007,228.629898,227.75,228.330001,401354.0
1645642800,0,2022-02-23 19:00:00,228.242004,228.979904,227.520004,227.940002,491405.0
1645643100,0,2022-02-23 19:05:00,227.960006,228.684402,227.699996,228.5596,362648.0
1645643400,0,2022-02-23 19:10:00,228.600006,229.119903,228.039993,228.384994,466635.0
1645643700,0,2022-02-23 19:15:00,228.350006,229.240005,227.960006,228.440002,477686.0
1645644000,0,2022-02-23 19:20:00,228.430099,228.699905,226.550003,226.830001,826729.0
1645644300,0,2022-02-23 19:25:00,226.850006,227.25,226.550003,227.0,587172.0
1645644600,0,2022-02-23 19:30:00,227.029998,227.555496,226.580993,226.86,873100.0
1645644900,0,2022-02-23 19:35:00,226.940002,227.440002,226.729995,226.820007,485188.0
1645645200,0,2022-02-23 19:40:00,226.850006,227.020004,225.410003,225.490005,951024.0
1645645500,0,2022-02-23 19:45:00,225.505599,226.809906,225.450103,226.300094,580708.0
1645645800,0,2022-02-23 19:50:00,226.270004,226.929992,226.080001,226.241592,429419.0
1645646100,0,2022-02-23 19:55:00,226.186798,226.709304,225.840606,226.339904,346446.0
1645646400,0,2022-02-23 20:00:00,226.300003,226.779907,225.0,225.126296,592049.0
1645646700,0,2022-02-23 20:05:00,225.089996,225.61,224.419998,224.779907,764963.0
1645647000,0,2022-02-23 20:10:00,224.731994,224.990005,223.830093,224.420104,826902.0
1645647300,0,2022-02-23 20:15:00,224.380096,225.189895,223.86,223.910003,647558.0
1645647600,0,2022-02-23 20:20:00,223.910003,224.349899,223.320495,223.975006,687173.0
1645647900,0,2022-02-23 20:25:00,224.050003,225.039993,223.820007,224.789901,703522.0
1645648200,0,2022-02-23 20:30:00,224.759994,225.270004,224.0,224.574996,679922.0
1645648500,0,2022-02-23 20:35:00,224.570007,225.0,223.2901,223.300994,690368.0
1645648800,0,2022-02-23 20:40:00,223.339996,224.470001,223.289993,223.740005,809778.0
1645649100,0,2022-02-23 20:45:00,223.755004,224.61,223.199996,223.649993,913362.0
1645649400,0,2022-02-23 20:50:00,223.570007,224.179306,223.009994,223.862304,1149714.0
1645649700,0,2022-02-23 20:55:00,223.869995,224.720001,223.740005,223.850006,1637277.0
1645713000,0,2022-02-24 14:30:00,212.0,217.460006,211.5,215.845001,6290404.0
1645713300,0,2022-02-24 14:35:00,215.960006,220.740005,214.589996,220.279998,2433351.0
1645713600,0,2022-02-24 14:40:00,220.259994,220.330001,216.529998,217.36,1688406.0
1645713900,0,2022-02-24 14:45:00,217.469894,220.690002,216.300003,220.529998,1820844.0
1645714200,0,2022-02-24 14:50:00,220.636001,221.119995,219.029998,219.410003,1490213.0
1645714500,0,2022-02-24 14:55:00,219.354995,220.640701,218.440002,220.449996,1133395.0
1645714800,0,2022-02-24 15:00:00,220.419998,220.559997,217.845001,218.220001,1072383.0
1645715100,0,2022-02-24 15:05:00,218.199996,220.139999,217.120101,219.800003,1261233.0
1645715400,0,2022-02-24 15:10:00,219.825302,222.690002,218.929992,222.289993,1422993.0
1645715700,0,2022-02-24 15:15:00,222.226699,223.839904,221.845001,223.839904,1434057.0
1645716000,0,2022-02-24 15:20:00,223.839996,225.130004,222.639999,223.260498,1478041.0
1645716300,0,2022-02-24 15:25:00,223.205001,223.669906,221.429992,221.699905,1086204.0
1645716600,0,2022-02-24 15:30:00,221.669403,221.8199,219.839996,220.839996,1224812.0
1645716900,0,2022-02-24 15:35:00,220.804595,221.291503,218.940002,219.979995,813800.0
1645717200,0,2022-02-24 15:40:00,219.910003,220.25,218.399993,220.020004,927847.0
1645717500,0,2022-02-24 15:45:00,220.009994,224.86,219.979995,224.369995,1629943.0
1645717800,0,2022-02-24 15:50:00,224.395492,224.770004,222.559997,224.239898,1029455.0
1645718100,0,2022-02-24 15:55:00,224.199996,225.61,223.830001,224.060501,989172.0
1645718400,0,2022-02-24 16:00:00,224.005004,224.850006,222.009994,222.320007,1008040.0
1645718700,0,2022-02-24 16:05:00,222.25,224.679992,221.699996,224.169998,1002557.0
1645719000,0,2022-02-24 16:10:00,224.169998,225.190002,223.100006,224.464996,872851.0
1645719300,0,2022-02-24 16:15:00,224.5,225.869995,223.520004,225.832992,888022.0
1645719600,0,2022-02-24 16:20:00,225.789993,226.089996,223.789993,224.018798,807034.0
1645719900,0,2022-02-24 16:25:00,223.910003,225.0,223.710006,224.049896,700896.0
1645720200,0,2022-02-24 16:30:00,224.029998,225.399993,223.679992,224.759902,741872.0
1645720500,0,2022-02-24 16:35:00,224.850006,225.549896,223.970001,225.369995,631089.0
1645720800,0,2022-02-24 16:40:00,225.379898,225.449905,222.570007,223.050003,746561.0
1645721100,0,2022-02-24 16:45:00,223.089996,223.449996,222.130004,223.270004,666003.0
1645721400,0,2022-02-24 16:50:00,223.289993,224.960006,223.149993,224.600006,576177.0
1645721700,0,2022-02-24 16:55:00,224.580505,225.299896,224.086593,224.883697,522618.0
1645722000,0,2022-02-24 17:00:00,224.895004,225.210006,224.210006,224.497604,444340.0
1645722300,0,2022-02-24 17:05:00,224.529998,224.909896,223.300003,223.422302,500676.0
1645722600,0,2022-02-24 17:10:00,223.5,223.850006,221.820007,221.860107,482830.0
1645722900,0,2022-02-24 17:15:00,221.800003,223.25,221.729995,222.75,608693.0
1645723200,0,2022-02-24 17:20:00,222.670104,222.940002,221.052093,221.349899,564825.0
1645723500,0,2022-02-24 17:25:00,221.369995,222.639999,221.090103,222.560806,521245.0
1645723800,0,2022-02-24 17:30:00,222.585006,223.5,221.570007,222.970092,571863.0
1645724100,0,2022-02-24 17:35:00,222.970001,224.460006,222.919998,224.449996,492579.0
1645724400,0,2022-02-24 17:40:00,224.429992,224.910003,223.724105,223.893096,430116.0
1645724700,0,2022-02-24 17:45:00,223.909896,224.350006,222.630004,222.725997,397108.0
1645725000,0,2022-02-24 17:50:00,222.824996,223.729904,222.619995,223.259994,342725.0
1645725300,0,2022-02-24 17:55:00,223.410003,223.800003,222.259994,222.530105,379581.0
1645725600,0,2022-02-24 18:00:00,222.479995,223.210006,222.130004,223.059997,397318.0
1645725900,0,2022-02-24 18:05:00,222.990005,224.210006,222.979995,223.851699,425460.0
1645726200,0,2022-02-24 18:10:00,223.869995,224.830001,223.369995,224.470001,498293.0
1645726500,0,2022-02-24 18:15:00,224.429992,224.850006,223.460006,224.559997,521810.0
1645726800,0,2022-02-24 18:20:00,224.529998,224.880004,223.960098,224.11,412447.0
1645727100,0,2022-02-24 18:25:00,224.149993,224.369995,223.399993,223.399993,369449.0
1645727400,0,2022-02-24 18:30:00,223.470001,224.749893,223.442794,224.643402,418077.0
1645727700,0,2022-02-24 18:35:00,224.639999,227.1221,224.351394,226.934997,851248.0
1645728000,0,2022-02-24 18:40:00,226.979995,227.270004,225.5,225.559997,639940.0
1645728300,0,2022-02-24 18:45:00,225.595001,228.690002,225.080001,228.509994,947315.0
1645728600,0,2022-02-24 18:50:00,228.520004,228.830001,227.610107,227.740005,706617.0
1645728900,0,2022-02-24 18:55:00,227.718505,228.089996,226.700103,226.960006,663414.0
1645729200,0,2022-02-24 19:00:00,226.919906,227.350006,225.800003,226.570007,578467.0
1645729500,0,2022-02-24 19:05:00,226.649993,227.440002,225.220001,225.899993,788376.0
1645729800,0,2022-02-24 19:10:00,225.990005,227.770004,225.820999,227.649993,510840.0
1645730100,0,2022-02-24 19:15:00,227.5,228.499893,227.289993,228.279998,503448.0
1645730400,0,2022-02-24 19:20:00,228.391494,229.0,227.580001,228.289993,645605.0
1645730700,0,2022-02-24 19:25:00,228.300003,228.919998,227.550796,228.310104,433475.0
1645731000,0,2022-02-24 19:30:00,228.309997,230.309997,228.270004,230.229995,768490.0
1645731300,0,2022-02-24 19:35:00,230.270004,231.520004,229.759994,231.430496,803202.0
1645731600,0,2022-02-24 19:40:00,231.5,231.639999,230.169998,230.350006,690364.0
1645731900,0,2022-02-24 19:45:00,230.309997,231.489898,229.839996,231.375,619842.0
1645732200,0,2022-02-24 19:50:00,231.414993,231.889999,230.509994,231.759994,517656.0
1645732500,0,2022-02-24 19:55:00,231.720001,231.721206,230.6501,231.154998,499765.0
1645732800,0,2022-02-24 20:00:00,231.210006,232.899993,230.729995,232.669998,652572.0
1645733100,0,2022-02-24 20:05:00,232.630004,233.300003,232.257598,232.621795,603496.0
1645733400,0,2022-02-24 20:10:00,232.589996,233.669906,232.25,233.285003,668199.0
1645733700,0,2022-02-24 20:15:00,233.300003,234.25,233.009994,234.199996,737291.0
1645734000,0,2022-02-24 20:20:00,234.199996,234.559997,233.300003,234.149993,596804.0
1645734300,0,2022-02-24 20:25:00,234.228393,235.5,233.770004,234.026397,1058164.0
1645734600,0,2022-02-24 20:30:00,234.009994,236.619995,233.949996,236.455093,924505.0
1645734900,0,2022-02-24 20:35:00,236.420104,236.86,235.899993,236.600006,924215.0
1645735200,0,2022-02-24 20:40:00,236.639999,236.660003,235.399993,235.619995,911529.0
1645735500,0,2022-02-24 20:45:00,235.600006,236.219894,235.220001,235.5,913347.0
1645735800,0,2022-02-24 20:50:00,235.539993,237.690002,235.369995,237.395401,1300920.0
1645736100,0,2022-02-24 20:55:00,237.410003,238.0,237.139999,237.509994,1803251.0
1645799400,0,2022-02-25 14:30:00,237.210006,240.380004,235.270095,239.559997,2926080.0
1645799700,0,2022-02-25 14:35:00,239.494995,241.11,235.850006,235.979995,1409324.0
1645800000,0,2022-02-25 14:40:00,235.979995,237.380004,234.580001,234.899993,1061674.0
1645800300,0,2022-02-25 14:45:00,234.830001,237.779998,234.779998,237.539993,956705.0
1645800600,0,2022-02-25 14:50:00,237.5,238.779998,236.350006,237.690002,1038985.0
1645800900,0,2022-02-25 14:55:00,237.725006,238.550094,235.160003,235.220001,1096975.0
1645801200,0,2022-02-25 15:00:00,235.210006,235.61,233.809997,234.320007,972982.0
1645801500,0,2022-02-25 15:05:00,234.350006,237.309906,233.940002,236.910003,1075338.0
1645801800,0,2022-02-25 15:10:00,236.960494,238.199996,236.36,236.729995,857814.0
1645802100,0,2022-02-25 15:15:00,236.729995,238.789901,235.820007,238.570007,807169.0
1645802400,0,2022-02-25 15:20:00,238.539993,239.169998,237.619995,238.630004,948217.0
1645802700,0,2022-02-25 15:25:00,238.679901,239.149993,237.720001,238.340103,743681.0
1645803000,0,2022-02-25 15:30:00,238.348495,239.080001,237.539993,238.426498,824162.0
1645803300,0,2022-02-25 15:35:00,238.440002,238.899993,236.710006,237.520004,781208.0
1645803600,0,2022-02-25 15:40:00,237.589996,239.300003,237.470504,239.300003,712018.0
1645803900,0,2022-02-25 15:45:00,239.2984,240.789093,239.115997,240.399993,993563.0
1645804200,0,2022-02-25 15:50:00,240.369995,240.389999,239.350097,239.470001,643081.0
1645804500,0,2022-02-25 15:55:00,239.501693,240.800003,239.200302,239.839904,722750.0
1645804800,0,2022-02-25 16:00:00,239.804595,240.300003,238.740005,240.179992,650792.0
1645805100,0,2022-02-25 16:05:00,240.244995,240.269897,238.399993,239.240005,553636.0
1645805400,0,2022-02-25 16:10:00,239.240005,239.989898,238.550003,239.429992,546153.0
1645805700,0,2022-02-25 16:15:00,239.440399,241.479995,238.710006,241.440002,775267.0
1645806000,0,2022-02-25 16:20:00,241.449996,242.169998,241.033996,241.679901,780224.0
1645806300,0,2022-02-25 16:25:00,241.61,241.789993,240.940002,241.350006,503580.0
1645806600,0,2022-02-25 16:30:00,241.350997,241.469894,240.302307,241.380004,532857.0
1645806900,0,2022-02-25 16:35:00,241.414993,241.5,239.552093,240.173004,601614.0
1645807200,0,2022-02-25 16:40:00,240.25,240.779907,239.850006,240.449996,374984.0
1645807500,0,2022-02-25 16:45:00,240.5,241.470001,240.449996,241.428207,425764.0
1645807800,0,2022-02-25 16:50:00,241.440002,241.86,240.949996,241.459197,406624.0
1645808100,0,2022-02-25 16:55:00,241.490005,241.820007,240.921203,241.407394,391740.0
1645808400,0,2022-02-25 17:00:00,241.470001,241.919998,241.240097,241.36,397243.0
1645808700,0,2022-02-25 17:05:00,241.429992,241.529998,240.570098,240.710006,345181.0
1645809000,0,2022-02-25 17:10:00,240.679992,241.085006,239.339996,239.389999,509472.0
1645809300,0,2022-02-25 17:15:00,239.399993,240.299896,239.030105,240.100006,485399.0
1645809600,0,2022-02-25 17:20:00,240.139999,240.160003,239.529998,239.884994,292641.0
1645809900,0,2022-02-25 17:25:00,239.839996,240.749893,239.610107,240.601394,326200.0
1645810200,0,2022-02-25 17:30:00,240.574996,241.130004,240.300003,240.879898,338440.0
1645810500,0,2022-02-25 17:35:00,240.869995,240.970001,240.199996,240.270095,253007.0
1645810800,0,2022-02-25 17:40:00,240.339996,240.809997,240.050003,240.477493,260226.0
1645811100,0,2022-02-25 17:45:00,240.490005,240.520004,239.11,239.139999,341870.0
1645811400,0,2022-02-25 17:50:00,239.139999,239.169998,237.600006,237.720794,685138.0
1645811700,0,2022-02-25 17:55:00,237.679992,238.949996,237.210006,238.899902,698856.0
1645812000,0,2022-02-25 18:00:00,238.854995,239.889999,238.854995,239.381393,579730.0
1645812300,0,2022-02-25 18:05:00,239.309997,239.380004,238.279998,238.419998,388073.0
1645812600,0,2022-02-25 18:10:00,238.459899,238.669998,237.729995,237.989898,366010.0
1645812900,0,2022-02-25 18:15:00,237.899993,238.639892,237.259994,238.450103,443004.0
1645813200,0,2022-02-25 18:20:00,238.524993,239.0,238.149993,238.929992,277482.0
1645813500,0,2022-02-25 18:25:00,238.904998,239.490005,238.850006,239.304992,312661.0
1645813800,0,2022-02-25 18:30:00,239.330001,240.249893,239.229995,239.880004,403361.0
1645814100,0,2022-02-25 18:35:00,239.910003,240.130004,239.210006,239.659896,409330.0
1645814400,0,2022-02-25 18:40:00,239.660003,240.099899,239.470001,239.699996,297381.0
1645814700,0,2022-02-25 18:45:00,239.699996,239.893493,239.044998,239.429992,262489.0
1645815000,0,2022-02-25 18:50:00,239.410003,239.889892,238.25,238.250106,475441.0
1645815300,0,2022-02-25 18:55:00,238.279998,238.630004,235.759994,237.690002,1839634.0
1645815600,0,2022-02-25 19:00:00,237.770004,238.570007,236.500106,237.919998,937445.0
1645815900,0,2022-02-25 19:05:00,237.880004,238.119995,235.429992,235.600006,886101.0
1645816200,0,2022-02-25 19:10:00,235.619995,236.589904,235.009994,235.955001,838995.0
1645816500,0,2022-02-25 19:15:00,235.986297,237.699905,235.986297,237.429992,747387.0
1645816800,0,2022-02-25 19:20:00,237.419906,238.598999,237.139999,238.570007,561548.0
1645817100,0,2022-02-25 19:25:00,238.589996,238.910003,237.889999,238.149993,506371.0
1645817400,0,2022-02-25 19:30:00,238.139999,239.199996,237.345397,237.5569,618400.0
1645817700,0,2022-02-25 19:35:00,237.529998,238.600006,237.509994,238.438705,400911.0
1645818000,0,2022-02-25 19:40:00,238.490005,238.899902,238.050003,238.720001,349355.0
1645818300,0,2022-02-25 19:45:00,238.710006,239.169906,238.360107,238.455001,339552.0
1645818600,0,2022-02-25 19:50:00,238.5,238.649993,237.199996,237.869995,570068.0
1645818900,0,2022-02-25 19:55:00,237.910003,238.539901,237.634994,238.209899,399259.0
1645819200,0,2022-02-25 20:00:00,238.149993,238.339996,237.419998,237.898696,330591.0
1645819500,0,2022-02-25 20:05:00,237.910003,238.380493,237.418197,238.039993,371600.0
1645819800,0,2022-02-25 20:10:00,238.039993,238.589996,237.699996,238.589996,351396.0
1645820100,0,2022-02-25 20:15:00,238.589996,239.639999,238.5401,239.600097,530524.0
1645820400,0,2022-02-25 20:20:00,239.649902,240.440002,239.320007,240.149993,665858.0
1645820700,0,2022-02-25 20:25:00,240.169998,240.459899,239.660003,240.009994,471926.0
1645821000,0,2022-02-25 20:30:00,240.070007,240.550003,239.729995,239.740097,482977.0
1645821300,0,2022-02-25 20:35:00,239.729995,240.369995,239.300003,240.220092,552253.0
1645821600,0,2022-02-25 20:40:00,240.210006,240.429992,239.470092,240.150299,648352.0
1645821900,0,2022-02-25 20:45:00,240.169998,240.929992,239.9001,240.460006,721762.0
1645822200,0,2022-02-25 20:50:00,240.619995,241.800003,239.919998,241.5,964845.0
1645822500,0,2022-02-25 20:55:00,241.449996,241.889999,240.649993,241.600006,1434295.0
1646058600,0,2022-02-28 14:30:00,240.990005,241.359893,239.160003,239.800003,1997339.0
1646058900,0,2022-02-28 14:35:00,239.919906,240.470001,237.910003,238.350097,1127571.0
1646059200,0,2022-02-28 14:40:00,238.584701,239.160003,237.308303,237.759902,869838.0
1646059500,0,2022-02-28 14:45:00,237.649993,239.299896,237.5,238.399993,804393.0
1646059800,0,2022-02-28 14:50:00,238.449996,241.0,237.710006,240.300094,1650696.0
1646060100,0,2022-02-28 14:55:00,240.314804,242.630004,240.120101,242.470092,864745.0
1646060400,0,2022-02-28 15:00:00,242.36,243.179992,241.362503,241.709899,692701.0
1646060700,0,2022-02-28 15:05:00,241.720001,242.443695,241.009994,241.5,596335.0
1646061000,0,2022-02-28 15:10:00,241.399993,241.925598,239.820098,240.385498,592110.0
1646061300,0,2022-02-28 15:15:00,240.36,240.910003,239.670104,240.178604,556407.0
1646061600,0,2022-02-28 15:20:00,240.279907,242.25,240.190002,241.520004,614011.0
1646061900,0,2022-02-28 15:25:00,241.669998,242.660003,240.949996,242.115005,639045.0
1646062200,0,2022-02-28 15:30:00,242.074996,243.880004,242.009994,243.100006,743593.0
1646062500,0,2022-02-28 15:35:00,243.139999,244.490005,243.070007,244.160003,533252.0
1646062800,0,2022-02-28 15:40:00,244.216094,245.61,243.710006,245.164993,822783.0
1646063100,0,2022-02-28 15:45:00,245.130004,245.75,243.509994,243.539993,750036.0
1646063400,0,2022-02-28 15:50:00,243.524307,245.080001,243.399993,243.970001,644642.0
1646063700,0,2022-02-28 15:55:00,244.009994,245.539993,244.009994,244.910003,608015.0
1646064000,0,2022-02-28 16:00:00,244.960006,245.720001,244.300003,245.144805,707163.0
1646064300,0,2022-02-28 16:05:00,245.100006,245.190002,243.949996,244.320007,389105.0
1646064600,0,2022-02-28 16:10:00,244.36,244.645599,243.550003,243.720001,368495.0
1646064900,0,2022-02-28 16:15:00,243.619995,245.100006,243.570098,244.669998,399826.0
1646065200,0,2022-02-28 16:20:00,244.619995,245.283905,244.358795,245.239105,337652.0
1646065500,0,2022-02-28 16:25:00,245.167892,245.600006,244.539993,245.009994,465611.0
1646065800,0,2022-02-28 16:30:00,245.070007,245.949707,244.940093,245.229995,386989.0
1646066100,0,2022-02-28 16:35:00,245.210006,245.960006,245.199996,245.669998,518493.0
1646066400,0,2022-02-28 16:40:00,245.725006,246.339996,245.539993,246.159896,525567.0
1646066700,0,2022-02-28 16:45:00,246.130401,246.429992,245.358596,245.580001,432200.0
1646067000,0,2022-02-28 16:50:00,245.630004,245.929992,245.199996,245.5,329703.0
1646067300,0,2022-02-28 16:55:00,245.529998,246.179992,245.310104,246.020004,450468.0
1646067600,0,2022-02-28 17:00:00,246.039901,246.649993,245.669998,245.839996,419288.0
1646067900,0,2022-02-28 17:05:00,245.854995,245.909393,243.399993,243.600006,578315.0
1646068200,0,2022-02-28 17:10:00,243.615493,243.690002,242.190093,242.781997,647634.0
1646068500,0,2022-02-28 17:15:00,242.839996,242.970001,241.880004,242.499099,514245.0
1646068800,0,2022-02-28 17:20:00,242.479995,243.059997,241.5,241.740005,559632.0
1646069100,0,2022-02-28 17:25:00,241.759902,242.309997,241.509994,241.929992,285943.0
1646069400,0,2022-02-28 17:30:00,241.921401,242.449996,241.11,241.600006,432069.0
1646069700,0,2022-02-28 17:35:00,241.555694,241.770004,240.419998,240.509994,395524.0
1646070000,0,2022-02-28 17:40:00,240.479995,240.919906,239.61,239.610107,482794.0
1646070300,0,2022-02-28 17:45:00,239.61,239.789993,238.699996,239.664993,571222.0
1646070600,0,2022-02-28 17:50:00,239.630004,239.830001,238.910003,239.410003,354468.0
1646070900,0,2022-02-28 17:55:00,239.361206,240.199996,238.980102,240.160003,378982.0
1646071200,0,2022-02-28 18:00:00,240.100006,241.089904,239.740005,240.779998,461226.0
1646071500,0,2022-02-28 18:05:00,240.779998,241.929992,240.670104,241.755004,460734.0
1646071800,0,2022-02-28 18:10:00,241.729995,242.229995,241.509994,241.804504,439304.0
1646072100,0,2022-02-28 18:15:00,241.832504,242.049896,239.830001,240.050003,651166.0
1646072400,0,2022-02-28 18:20:00,240.009994,240.370803,239.330001,239.660003,305442.0
1646072700,0,2022-02-28 18:25:00,239.589996,240.639999,239.525207,240.440002,369110.0
1646073000,0,2022-02-28 18:30:00,240.380004,240.940002,239.75,240.190002,397924.0
1646073300,0,2022-02-28 18:35:00,240.190002,241.209899,239.910003,240.979995,285244.0
1646073600,0,2022-02-28 18:40:00,241.0,241.353805,240.330001,240.604995,267043.0
1646073900,0,2022-02-28 18:45:00,240.649993,241.0513,239.949996,240.990005,270008.0
1646074200,0,2022-02-28 18:50:00,240.940002,241.820007,240.940002,241.596893,332187.0
1646074500,0,2022-02-28 18:55:00,241.520004,241.800003,240.880004,241.255004,270423.0
1646074800,0,2022-02-28 19:00:00,241.258407,241.258407,238.886596,239.038497,383339.0
1646075100,0,2022-02-28 19:05:00,239.070007,239.300003,237.600006,237.725006,436905.0
1646075400,0,2022-02-28 19:10:00,237.743194,238.660003,237.300003,238.449996,452573.0
1646075700,0,2022-02-28 19:15:00,238.399993,239.249893,238.050003,238.985,380455.0
1646076000,0,2022-02-28 19:20:00,239.0,239.100006,237.509994,237.649993,291548.0
1646076300,0,2022-02-28 19:25:00,237.613906,238.419998,237.509994,238.056503,246360.0
1646076600,0,2022-02-28 19:30:00,238.059997,238.352996,237.36,237.619995,273742.0
1646076900,0,2022-02-28 19:35:00,237.695007,238.5,237.070098,237.199905,364698.0
1646077200,0,2022-02-28 19:40:00,237.100006,239.570007,237.100006,239.139495,445864.0
1646077500,0,2022-02-28 19:45:00,239.154998,239.539993,238.270095,238.960006,336886.0
1646077800,0,2022-02-28 19:50:00,238.990097,239.130004,238.5,239.035003,246243.0
1646078100,0,2022-02-28 19:55:00,238.949996,239.970001,238.9001,239.630004,347610.0
1646078400,0,2022-02-28 20:00:00,239.589996,240.460006,239.25,240.139999,432667.0
1646078700,0,2022-02-28 20:05:00,240.169998,240.289901,238.86,239.889999,369608.0
1646079000,0,2022-02-28 20:10:00,239.86,240.029998,239.0,239.274993,217345.0
1646079300,0,2022-02-28 20:15:00,239.369995,240.449905,238.929992,240.210006,286160.0
1646079600,0,2022-02-28 20:20:00,240.149993,241.210006,240.100006,240.809997,357258.0
1646079900,0,2022-02-28 20:25:00,240.809997,241.139999,240.359298,240.359298,344537.0
1646080200,0,2022-02-28 20:30:00,240.489898,240.489898,239.580001,239.651901,371879.0
1646080500,0,2022-02-28 20:35:00,239.61,239.679504,238.6501,239.039993,398694.0
1646080800,0,2022-02-28 20:40:00,239.080001,240.5,239.009994,240.259994,472789.0
1646081100,0,2022-02-28 20:45:00,240.259994,241.350006,240.221099,240.86,680866.0
1646081400,0,2022-02-28 20:50:00,240.75,242.389999,240.5,242.250595,808218.0
1646081700,0,2022-02-28 20:55:00,242.179992,243.889999,241.990005,243.889999,1549747.0
1646145000,0,2022-03-01 14:30:00,242.910003,243.283905,240.130004,241.990005,1288882.0
1646145300,0,2022-03-01 14:35:00,242.289993,243.770004,241.25,242.949996,886086.0
1646145600,0,2022-03-01 14:40:00,242.960998,243.132095,240.780105,241.228393,677257.0
1646145900,0,2022-03-01 14:45:00,241.25,242.5,240.830001,242.100006,696912.0
1646146200,0,2022-03-01 14:50:00,242.090103,242.649902,241.11,242.044998,643347.0
1646146500,0,2022-03-01 14:55:00,242.119995,242.309997,241.300094,241.919998,459012.0
1646146800,0,2022-03-01 15:00:00,242.11,243.699996,240.421005,240.470001,858579.0
1646147100,0,2022-03-01 15:05:00,240.399993,241.36,240.250106,240.389999,504506.0
1646147400,0,2022-03-01 15:10:00,240.369995,240.369995,238.600097,239.580001,986209.0
1646147700,0,2022-03-01 15:15:00,239.623092,241.239898,239.270004,241.199996,593953.0
1646148000,0,2022-03-01 15:20:00,241.169998,242.659896,241.169998,242.434005,705691.0
1646148300,0,2022-03-01 15:25:00,242.509902,242.880004,241.550094,242.024993,476362.0
1646148600,0,2022-03-01 15:30:00,242.024993,243.324996,241.658401,242.089996,533529.0
1646148900,0,2022-03-01 15:35:00,242.214492,242.570007,241.274993,241.648406,349393.0
1646149200,0,2022-03-01 15:40:00,241.625,241.679901,239.200103,239.389892,514400.0
1646149500,0,2022-03-01 15:45:00,239.399902,239.839996,239.100097,239.330307,477496.0
1646149800,0,2022-03-01 15:50:00,239.310104,239.899993,238.889999,239.450103,497868.0
1646150100,0,2022-03-01 15:55:00,239.460006,239.479995,238.080001,238.384704,537649.0
1646150400,0,2022-03-01 16:00:00,238.410003,239.550003,238.080001,239.090103,424200.0
1646150700,0,2022-03-01 16:05:00,239.11,239.850006,238.710006,239.139999,360596.0
1646151000,0,2022-03-01 16:10:00,239.25,240.220001,238.880004,240.099899,320400.0
1646151300,0,2022-03-01 16:15:00,240.049896,240.25,238.929992,239.051605,268961.0
1646151600,0,2022-03-01 16:20:00,239.057998,239.929992,238.820007,239.479995,298156.0
1646151900,0,2022-03-01 16:25:00,239.376007,239.509902,238.039993,238.298706,351994.0
1646152200,0,2022-03-01 16:30:00,238.300003,238.369995,236.0,236.25,810886.0
1646152500,0,2022-03-01 16:35:00,236.289993,236.460006,235.750106,236.160003,524001.0
1646152800,0,2022-03-01 16:40:00,236.177093,236.550003,235.508804,236.429992,468716.0
1646153100,0,2022-03-01 16:45:00,236.490005,236.539993,235.5,236.289993,435521.0
1646153400,0,2022-03-01 16:50:00,236.289993,236.520004,235.220001,235.800003,502722.0
1646153700,0,2022-03-01 16:55:00,235.846298,235.846298,234.669998,234.990005,624800.0
1646154000,0,2022-03-01 17:00:00,234.901504,235.5,234.61,234.770004,452324.0
1646154300,0,2022-03-01 17:05:00,234.740005,235.270004,233.869995,234.080001,467651.0
1646154600,0,2022-03-01 17:10:00,234.111297,235.240005,233.710006,235.169998,497024.0
1646154900,0,2022-03-01 17:15:00,235.089996,235.960006,234.830001,235.710006,509680.0
1646155200,0,2022-03-01 17:20:00,235.630004,235.970001,234.75,235.100006,368357.0
1646155500,0,2022-03-01 17:25:00,235.125,235.639999,234.449996,235.11,346656.0
1646155800,0,2022-03-01 17:30:00,235.080001,235.149993,234.149993,234.190597,361933.0
1646156100,0,2022-03-01 17:35:00,234.209899,234.5,233.600006,233.720001,347796.0
1646156400,0,2022-03-01 17:40:00,233.779998,234.699996,233.766494,234.699996,344463.0
1646156700,0,2022-03-01 17:45:00,234.61,235.300003,234.0,234.699996,357614.0
1646157000,0,2022-03-01 17:50:00,234.699996,235.328598,234.330001,234.617797,293001.0
1646157300,0,2022-03-01 17:55:00,234.609893,234.960006,233.820007,234.720001,388636.0
1646157600,0,2022-03-01 18:00:00,234.600006,235.419998,234.160095,234.919998,453026.0
1646157900,0,2022-03-01 18:05:00,234.929992,235.119995,233.259994,233.490005,465512.0
1646158200,0,2022-03-01 18:10:00,233.520004,233.649993,232.509994,232.889999,369883.0
1646158500,0,2022-03-01 18:15:00,232.800003,233.130004,232.300003,232.710006,326650.0
1646158800,0,2022-03-01 18:20:00,232.639999,233.279998,232.380004,232.380004,283903.0
1646159100,0,2022-03-01 18:25:00,232.460006,232.939895,231.699996,231.86,416370.0
1646159400,0,2022-03-01 18:30:00,231.812194,232.779998,231.570007,232.25,406481.0
1646159700,0,2022-03-01 18:35:00,232.160003,232.929992,231.910003,232.740005,320071.0
1646160000,0,2022-03-01 18:40:00,232.61,232.850006,231.570404,231.899703,342967.0
1646160300,0,2022-03-01 18:45:00,231.789993,232.660003,231.320007,231.523193,393762.0
1646160600,0,2022-03-01 18:50:00,231.559997,232.639999,231.470001,232.296905,327611.0
1646160900,0,2022-03-01 18:55:00,232.304199,232.869995,231.899993,232.501098,327675.0
1646161200,0,2022-03-01 19:00:00,232.619995,232.869995,231.910003,232.634994,308959.0
1646161500,0,2022-03-01 19:05:00,232.658096,232.990005,232.315307,232.5,249595.0
1646161800,0,2022-03-01 19:10:00,232.490005,232.639999,231.699996,231.809997,337490.0
1646162100,0,2022-03-01 19:15:00,231.770004,233.039993,231.579895,232.690597,504356.0
1646162400,0,2022-03-01 19:20:00,232.679992,233.720001,232.229003,233.350006,445768.0
1646162700,0,2022-03-01 19:25:00,233.305801,233.679992,232.949996,233.264999,304725.0
1646163000,0,2022-03-01 19:30:00,233.380004,233.458206,232.429992,232.544494,337294.0
1646163300,0,2022-03-01 19:35:00,232.604995,234.289001,232.600006,234.210006,609312.0
1646163600,0,2022-03-01 19:40:00,234.160003,234.740005,233.960006,234.289993,492690.0
1646163900,0,2022-03-01 19:45:00,234.350006,234.479995,233.699996,234.059997,406268.0
1646164200,0,2022-03-01 19:50:00,234.065002,234.164993,233.289993,233.399993,365196.0
1646164500,0,2022-03-01 19:55:00,233.429992,233.690002,232.899993,233.350006,371723.0
1646164800,0,2022-03-01 20:00:00,233.339996,235.199996,233.010299,235.162796,449228.0
1646165100,0,2022-03-01 20:05:00,235.190002,236.419998,235.179199,236.419998,723759.0
1646165400,0,2022-03-01 20:10:00,236.429992,236.699996,235.050003,235.479995,603866.0
1646165700,0,2022-03-01 20:15:00,235.559997,235.86,234.710006,234.869995,537592.0
1646166000,0,2022-03-01 20:20:00,234.889999,235.259994,233.940002,234.419998,490431.0
1646166300,0,2022-03-01 20:25:00,234.479995,234.479995,233.190002,233.292404,354147.0
1646166600,0,2022-03-01 20:30:00,233.279998,233.929992,232.800003,233.710006,503457.0
1646166900,0,2022-03-01 20:35:00,233.684997,234.059997,233.199996,233.669998,390647.0
1646167200,0,2022-03-01 20:40:00,233.720001,234.042098,232.539993,232.563705,442241.0
1646167500,0,2022-03-01 20:45:00,232.550003,232.61,231.5,231.589996,670887.0
1646167800,0,2022-03-01 20:50:00,231.529998,233.794998,231.490005,233.529998,853507.0
1646168100,0,2022-03-01 20:55:00,233.490005,235.11,233.1604,234.880004,1447537.0
1646231400,0,2022-03-02 14:30:00,237.559997,238.440002,235.740005,235.910003,1471548.0
1646231700,0,2022-03-02 14:35:00,235.889999,238.139999,235.479995,236.979995,752545.0
1646232000,0,2022-03-02 14:40:00,236.990005,239.690002,236.529998,238.953292,1038529.0
1646232300,0,2022-03-02 14:45:00,239.070007,240.179901,238.679901,239.5,806602.0
1646232600,0,2022-03-02 14:50:00,239.539901,239.949996,238.789993,239.090606,621621.0
1646232900,0,2022-03-02 14:55:00,239.229995,239.630004,237.854995,238.139999,632978.0
1646233200,0,2022-03-02 15:00:00,238.190002,239.330001,238.139999,239.184997,508004.0
1646233500,0,2022-03-02 15:05:00,239.119995,239.350006,235.580001,236.240005,856141.0
1646233800,0,2022-03-02 15:10:00,236.294998,236.350006,234.220092,234.494995,914601.0
1646234100,0,2022-03-02 15:15:00,234.490005,236.259994,234.199996,235.804992,803408.0
1646234400,0,2022-03-02 15:20:00,235.759994,236.929992,235.36,235.740097,688399.0
1646234700,0,2022-03-02 15:25:00,235.940002,239.119995,234.149993,238.410003,971354.0
1646235000,0,2022-03-02 15:30:00,238.289993,239.369903,236.869995,237.330001,950904.0
1646235300,0,2022-03-02 15:35:00,237.230697,239.5,236.919998,238.830093,654010.0
1646235600,0,2022-03-02 15:40:00,238.830001,239.270004,238.190002,238.830001,419201.0
1646235900,0,2022-03-02 15:45:00,238.940002,239.050003,236.850006,238.080001,634344.0
1646236200,0,2022-03-02 15:50:00,238.320007,238.627304,236.259002,236.449996,405967.0
1646236500,0,2022-03-02 15:55:00,236.470001,237.520004,236.286605,236.970001,447421.0
1646236800,0,2022-03-02 16:00:00,236.979995,239.550003,236.270004,239.11,603229.0
1646237100,0,2022-03-02 16:05:00,239.154998,241.148498,238.680099,240.429992,940684.0
1646237400,0,2022-03-02 16:10:00,240.332504,240.899993,239.870101,240.3992,569581.0
1646237700,0,2022-03-02 16:15:00,240.419998,240.690002,239.200103,239.729995,569868.0
1646238000,0,2022-03-02 16:20:00,239.75,239.879898,239.0,239.757095,344316.0
1646238300,0,2022-03-02 16:25:00,239.800003,240.839996,239.630096,239.699996,476781.0
1646238600,0,2022-03-02 16:30:00,239.759902,241.509994,239.660003,240.470001,617549.0
1646238900,0,2022-03-02 16:35:00,240.500595,241.149993,239.945907,240.639999,363517.0
1646239200,0,2022-03-02 16:40:00,240.639999,241.220001,239.600006,239.699996,356683.0
1646239500,0,2022-03-02 16:45:00,239.765396,240.489898,239.380004,239.729705,339249.0
1646239800,0,2022-03-02 16:50:00,239.719894,240.25,239.419998,239.61,262099.0
1646240100,0,2022-03-02 16:55:00,239.699996,240.229904,239.309997,240.020004,215275.0
1646240400,0,2022-03-02 17:00:00,240.127593,240.820693,239.649307,239.979995,284504.0
1646240700,0,2022-03-02 17:05:00,239.970001,240.679992,239.509994,240.580001,364964.0
1646241000,0,2022-03-02 17:10:00,240.570007,241.6445,240.570007,241.600097,458998.0
1646241300,0,2022-03-02 17:15:00,241.619995,241.899993,240.899993,241.11,424807.0
1646241600,0,2022-03-02 17:20:00,241.179992,241.490005,240.500396,240.589996,283831.0
1646241900,0,2022-03-02 17:25:00,240.509994,240.879898,240.130096,240.506393,251992.0
1646242200,0,2022-03-02 17:30:00,240.570007,241.299896,240.080001,241.031799,326962.0
1646242500,0,2022-03-02 17:35:00,241.089996,241.270004,240.580398,240.8665,227386.0
1646242800,0,2022-03-02 17:40:00,240.880004,241.470001,240.559997,241.350006,491393.0
1646243100,0,2022-03-02 17:45:00,241.380004,241.850006,241.130996,241.210006,264903.0
1646243400,0,2022-03-02 17:50:00,241.270004,241.350006,240.199996,240.884994,361997.0
1646243700,0,2022-03-02 17:55:00,240.869995,241.100006,240.537002,240.993194,250294.0
1646244000,0,2022-03-02 18:00:00,241.0,242.259994,240.970001,242.179901,416734.0
1646244300,0,2022-03-02 18:05:00,242.119995,242.660003,242.009994,242.479904,433185.0
1646244600,0,2022-03-02 18:10:00,242.410095,243.139999,242.380096,242.919998,412646.0
1646244900,0,2022-03-02 18:15:00,242.979995,243.149993,242.509994,242.813095,279185.0
1646245200,0,2022-03-02 18:20:00,242.839996,243.199996,242.600006,242.609893,228402.0
1646245500,0,2022-03-02 18:25:00,242.580001,242.715194,242.240005,242.480392,246095.0
1646245800,0,2022-03-02 18:30:00,242.520004,243.099899,242.520004,242.759994,227053.0
1646246100,0,2022-03-02 18:35:00,242.809997,243.119995,242.509994,242.979995,212492.0
1646246400,0,2022-03-02 18:40:00,243.005004,243.080001,242.320007,242.690002,251154.0
1646246700,0,2022-03-02 18:45:00,242.720001,242.729797,241.350097,241.529998,330822.0
1646247000,0,2022-03-02 18:50:00,241.550003,242.080001,241.399993,241.880004,226174.0
1646247300,0,2022-03-02 18:55:00,241.882293,242.320007,241.729995,242.210006,228422.0
1646247600,0,2022-03-02 19:00:00,242.220001,243.049392,242.020004,242.839996,329367.0
1646247900,0,2022-03-02 19:05:00,242.820007,243.5,242.75,243.139999,408048.0
1646248200,0,2022-03-02 19:10:00,243.154998,243.600006,242.820007,243.294097,285688.0
1646248500,0,2022-03-02 19:15:00,243.300003,243.679992,242.850006,243.619903,275691.0
1646248800,0,2022-03-02 19:20:00,243.603195,243.880004,242.5,242.740005,355411.0
1646249100,0,2022-03-02 19:25:00,242.740005,242.830001,242.100006,242.449996,262059.0
1646249400,0,2022-03-02 19:30:00,242.5,242.529907,241.699996,242.020004,354925.0
1646249700,0,2022-03-02 19:35:00,242.089996,242.580001,242.070007,242.5,323488.0
1646250000,0,2022-03-02 19:40:00,242.509994,243.3096,242.509994,243.289993,293184.0
1646250300,0,2022-03-02 19:45:00,243.300003,243.61,242.960006,243.264999,362419.0
1646250600,0,2022-03-02 19:50:00,243.266098,243.740005,242.699996,242.880004,408816.0
1646250900,0,2022-03-02 19:55:00,242.910003,243.080001,242.369995,242.699905,361194.0
1646251200,0,2022-03-02 20:00:00,242.630004,243.940002,242.600006,243.729293,425350.0
1646251500,0,2022-03-02 20:05:00,243.729995,244.089996,243.580001,243.770004,395334.0
1646251800,0,2022-03-02 20:10:00,243.740005,244.0,242.949996,243.139999,353816.0
1646252100,0,2022-03-02 20:15:00,243.128997,243.330001,242.699996,243.0,331768.0
1646252400,0,2022-03-02 20:20:00,242.940002,243.490005,242.610107,243.039993,340839.0
1646252700,0,2022-03-02 20:25:00,243.050003,243.339996,242.669998,242.830001,303461.0
1646253000,0,2022-03-02 20:30:00,242.860702,243.369995,242.780105,243.255004,336479.0
1646253300,0,2022-03-02 20:35:00,243.255004,243.470001,242.880004,242.880706,350875.0
1646253600,0,2022-03-02 20:40:00,242.880004,243.300003,242.509994,242.845001,401869.0
1646253900,0,2022-03-02 20:45:00,242.880004,243.179901,242.425003,243.029998,538397.0
1646254200,0,2022-03-02 20:50:00,243.029998,243.399993,242.121398,242.865005,645544.0
1646254500,0,2022-03-02 20:55:00,242.830001,242.830001,242.029998,242.139999,1264389.0
1646317800,0,2022-03-03 14:30:00,242.615005,243.259902,240.200103,241.953704,1790285.0
1646318100,0,2022-03-03 14:35:00,241.880004,242.210006,240.419998,241.649993,554636.0
1646318400,0,2022-03-03 14:40:00,241.529998,242.229904,240.020004,240.289993,617254.0
1646318700,0,2022-03-03 14:45:00,240.309997,241.61,239.080093,239.199996,1604729.0
1646319000,0,2022-03-03 14:50:00,239.199996,240.049896,239.089996,239.850006,473267.0
1646319300,0,2022-03-03 14:55:00,239.839996,240.869995,239.61,240.770004,575556.0
1646319600,0,2022-03-03 15:00:00,240.720001,243.160003,240.279998,242.410003,955649.0
1646319900,0,2022-03-03 15:05:00,242.494995,242.550003,240.570007,241.550003,644314.0
1646320200,0,2022-03-03 15:10:00,241.490005,241.580001,240.009994,240.880004,458998.0
1646320500,0,2022-03-03 15:15:00,240.850006,240.850006,239.292999,239.470001,468897.0
1646320800,0,2022-03-03 15:20:00,239.5,239.570007,237.559997,238.104995,721152.0
1646321100,0,2022-03-03 15:25:00,238.11,238.580001,237.529998,238.154998,487515.0
1646321400,0,2022-03-03 15:30:00,238.118804,238.869995,237.690002,238.449905,393256.0
1646321700,0,2022-03-03 15:35:00,238.380004,238.690002,236.899993,237.029998,530200.0
1646322000,0,2022-03-03 15:40:00,237.199905,237.869995,236.420104,236.61,479219.0
1646322300,0,2022-03-03 15:45:00,236.580001,236.850006,236.220001,236.509902,383918.0
1646322600,0,2022-03-03 15:50:00,236.479995,236.909896,235.600097,235.770004,486685.0
1646322900,0,2022-03-03 15:55:00,235.740005,236.119995,235.520004,235.589996,343454.0
1646323200,0,2022-03-03 16:00:00,235.559997,236.551605,235.4001,236.389999,416790.0
1646323500,0,2022-03-03 16:05:00,236.459899,236.849899,235.550003,236.797302,456358.0
1646323800,0,2022-03-03 16:10:00,236.720001,236.86,235.690002,235.699996,294914.0
1646324100,0,2022-03-03 16:15:00,235.679992,236.490005,234.690002,236.469406,611580.0
1646324400,0,2022-03-03 16:20:00,236.4888,237.809906,236.369995,237.699996,479888.0
1646324700,0,2022-03-03 16:25:00,237.729904,238.369903,237.509994,237.889999,483552.0
1646325000,0,2022-03-03 16:30:00,237.889999,238.443099,237.520004,238.149993,413664.0
1646325300,0,2022-03-03 16:35:00,238.149993,238.289993,237.160003,237.970901,343806.0
1646325600,0,2022-03-03 16:40:00,237.934997,239.239898,237.630096,238.929992,423456.0
1646325900,0,2022-03-03 16:45:00,238.910003,238.919998,237.389999,237.669998,351119.0
1646326200,0,2022-03-03 16:50:00,237.669998,239.199996,237.350097,238.649993,371603.0
1646326500,0,2022-03-03 16:55:00,238.649993,240.0,237.780395,239.429992,519403.0
1646326800,0,2022-03-03 17:00:00,239.470001,239.619995,238.880004,239.419998,309720.0
1646327100,0,2022-03-03 17:05:00,239.339996,239.899993,238.660095,239.869995,346021.0
1646327400,0,2022-03-03 17:10:00,239.780105,240.389892,239.658996,239.750106,407802.0
1646327700,0,2022-03-03 17:15:00,239.839996,239.979995,239.220001,239.523803,227844.0
1646328000,0,2022-03-03 17:20:00,239.589904,239.739898,238.410003,238.660003,320804.0
1646328300,0,2022-03-03 17:25:00,238.649993,238.809997,237.320007,237.580001,372001.0
1646328600,0,2022-03-03 17:30:00,237.61,240.899993,237.352798,240.619995,886608.0
1646328900,0,2022-03-03 17:35:00,240.699096,241.829895,239.589996,240.022598,674829.0
1646329200,0,2022-03-03 17:40:00,239.975006,240.189895,238.949996,239.960006,393868.0
1646329500,0,2022-03-03 17:45:00,239.919998,240.339904,238.729995,239.699996,326151.0
1646329800,0,2022-03-03 17:50:00,239.649993,239.899993,239.033096,239.519897,275426.0
1646330100,0,2022-03-03 17:55:00,239.447998,239.61,238.899993,239.178497,281756.0
1646330400,0,2022-03-03 18:00:00,239.229202,239.800003,238.600006,239.490005,293860.0
1646330700,0,2022-03-03 18:05:00,239.505004,240.25,239.139999,239.799896,307727.0
1646331000,0,2022-03-03 18:10:00,239.699996,240.299896,239.270004,240.039901,251327.0
1646331300,0,2022-03-03 18:15:00,240.011306,241.109893,239.979995,240.869995,338439.0
1646331600,0,2022-03-03 18:20:00,240.820007,241.149902,240.429992,240.729995,208593.0
1646331900,0,2022-03-03 18:25:00,240.759994,241.058593,240.179992,240.830001,269328.0
1646332200,0,2022-03-03 18:30:00,240.830001,240.929901,239.029998,239.270004,356884.0
1646332500,0,2022-03-03 18:35:00,239.304992,239.649993,238.75,238.759994,239755.0
1646332800,0,2022-03-03 18:40:00,238.760101,239.029998,238.310104,238.740005,233629.0
1646333100,0,2022-03-03 18:45:00,238.729995,238.899993,238.220001,238.669998,251665.0
1646333400,0,2022-03-03 18:50:00,238.699203,239.050003,238.029998,238.300003,300838.0
1646333700,0,2022-03-03 18:55:00,238.270004,238.679992,237.784805,238.115005,291591.0
1646334000,0,2022-03-03 19:00:00,238.080001,238.710006,237.940093,238.184997,240753.0
1646334300,0,2022-03-03 19:05:00,238.119995,238.300003,237.613998,237.871704,194190.0
1646334600,0,2022-03-03 19:10:00,237.921203,239.240005,237.309997,239.109893,400929.0
1646334900,0,2022-03-03 19:15:00,239.081604,239.300003,238.419998,238.690002,290841.0
1646335200,0,2022-03-03 19:20:00,238.660003,238.770004,237.600006,237.899993,266263.0
1646335500,0,2022-03-03 19:25:00,237.910003,238.470001,237.869995,238.455001,244736.0
1646335800,0,2022-03-03 19:30:00,238.399993,238.470001,237.850097,238.199996,188182.0
1646336100,0,2022-03-03 19:35:00,238.205001,238.559997,237.979995,238.100006,180351.0
1646336400,0,2022-03-03 19:40:00,238.059997,238.419906,237.0,237.330001,298506.0
1646336700,0,2022-03-03 19:45:00,237.380004,237.470001,236.830001,236.939895,290616.0
1646337000,0,2022-03-03 19:50:00,236.9225,237.300003,236.520004,236.956298,279767.0
1646337300,0,2022-03-03 19:55:00,236.940002,237.287902,236.699996,237.059906,252708.0
1646337600,0,2022-03-03 20:00:00,236.960006,236.960006,235.919998,236.035003,374945.0
1646337900,0,2022-03-03 20:05:00,236.009994,236.619995,235.558502,235.809997,351378.0
1646338200,0,2022-03-03 20:10:00,235.830001,236.139999,235.250106,235.570007,371392.0
1646338500,0,2022-03-03 20:15:00,235.5,236.070007,235.240005,235.705001,393715.0
1646338800,0,2022-03-03 20:20:00,235.669998,235.899993,235.339996,235.729995,340711.0
1646339100,0,2022-03-03 20:25:00,235.733306,236.939895,235.619995,236.865905,415074.0
1646339400,0,2022-03-03 20:30:00,236.86,236.86,235.330001,235.528198,531531.0
1646339700,0,2022-03-03 20:35:00,235.550003,236.539993,235.358001,236.349899,497639.0
1646340000,0,2022-03-03 20:40:00,236.279998,236.300003,235.570007,235.580398,452925.0
1646340300,0,2022-03-03 20:45:00,235.61,235.949096,235.139999,235.909606,500212.0
1646340600,0,2022-03-03 20:50:00,235.789993,237.5,235.309997,237.008605,785421.0
1646340900,0,2022-03-03 20:55:00,237.100006,237.600006,236.850006,237.149993,1018804.0
1646404200,0,2022-03-04 14:30:00,233.839996,236.300003,233.270004,235.0,2072313.0
1646404500,0,2022-03-04 14:35:00,235.179992,236.800003,234.809997,235.590393,881887.0
1646404800,0,2022-03-04 14:40:00,235.740005,235.762496,233.610107,234.070007,801898.0
1646405100,0,2022-03-04 14:45:00,234.160003,234.429992,232.440002,232.755798,665564.0
1646405400,0,2022-03-04 14:50:00,232.706695,234.229995,232.509994,233.550003,647809.0
1646405700,0,2022-03-04 14:55:00,233.580001,235.369995,232.840103,235.070007,612865.0
1646406000,0,2022-03-04 15:00:00,234.925003,235.660003,234.259994,234.949996,557634.0
1646406300,0,2022-03-04 15:05:00,234.894393,235.128494,232.809997,233.029907,519655.0
1646406600,0,2022-03-04 15:10:00,233.130004,233.139999,231.570007,231.769607,651590.0
1646406900,0,2022-03-04 15:15:00,231.804992,232.220001,230.759994,231.080001,707112.0
1646407200,0,2022-03-04 15:20:00,231.056304,232.190002,230.559997,231.901397,611597.0
1646407500,0,2022-03-04 15:25:00,231.839996,232.499893,230.880004,231.330001,501349.0
1646407800,0,2022-03-04 15:30:00,231.294998,231.294998,230.229995,230.429992,536015.0
1646408100,0,2022-03-04 15:35:00,230.410003,232.589996,230.389999,231.300003,721410.0
1646408400,0,2022-03-04 15:40:00,231.220001,231.789993,230.350006,230.419906,452036.0
1646408700,0,2022-03-04 15:45:00,230.384994,230.384994,229.080001,229.759994,893813.0
1646409000,0,2022-03-04 15:50:00,229.729995,230.289993,229.320007,229.61,508155.0
1646409300,0,2022-03-04 15:55:00,229.580001,229.619995,228.470001,228.629898,531963.0
1646409600,0,2022-03-04 16:00:00,228.649993,229.0,228.050003,228.149993,411552.0
1646409900,0,2022-03-04 16:05:00,228.190002,229.254394,227.429992,227.589996,647243.0
1646410200,0,2022-03-04 16:10:00,227.559997,227.639999,226.0,227.0,893235.0
1646410500,0,2022-03-04 16:15:00,226.949996,228.190002,226.500106,227.789993,886031.0
1646410800,0,2022-03-04 16:20:00,227.75,228.620895,227.399993,228.11,566750.0
1646411100,0,2022-03-04 16:25:00,228.119995,229.0,227.517395,228.770095,787802.0
1646411400,0,2022-03-04 16:30:00,228.740005,229.0,227.9001,228.395004,464586.0
1646411700,0,2022-03-04 16:35:00,228.5,229.628997,227.619995,229.395004,539408.0
1646412000,0,2022-03-04 16:40:00,229.350006,230.012603,229.100097,229.699996,538161.0
1646412300,0,2022-03-04 16:45:00,229.681503,230.399993,229.354995,230.300003,602696.0
1646412600,0,2022-03-04 16:50:00,230.300003,230.449996,229.369995,229.509994,442836.0
1646412900,0,2022-03-04 16:55:00,229.479995,229.779998,228.740097,228.949996,475388.0
1646413200,0,2022-03-04 17:00:00,228.919998,229.240005,227.339996,227.690002,591833.0
1646413500,0,2022-03-04 17:05:00,227.699996,228.119995,226.86,227.559997,596272.0
1646413800,0,2022-03-04 17:10:00,227.550003,229.960006,227.520004,229.6194,857818.0
1646414100,0,2022-03-04 17:15:00,229.580001,230.599899,229.419998,229.880004,577785.0
1646414400,0,2022-03-04 17:20:00,229.870101,230.049896,228.899993,228.979995,525366.0
1646414700,0,2022-03-04 17:25:00,228.949996,230.190002,228.6483,229.957595,471187.0
1646415000,0,2022-03-04 17:30:00,229.889999,230.339904,229.300003,229.4216,331139.0
1646415300,0,2022-03-04 17:35:00,229.380004,229.710006,228.580093,229.292495,379900.0
1646415600,0,2022-03-04 17:40:00,229.320007,229.679992,227.880004,227.919998,437347.0
1646415900,0,2022-03-04 17:45:00,227.899993,228.783905,227.753005,228.669998,255234.0
1646416200,0,2022-03-04 17:50:00,228.6333,229.779998,228.449996,228.764007,385740.0
1646416500,0,2022-03-04 17:55:00,228.759994,229.919998,228.690002,229.449905,291716.0
1646416800,0,2022-03-04 18:00:00,229.455001,230.830001,229.455001,230.649993,430990.0
1646417100,0,2022-03-04 18:05:00,230.669998,231.080001,230.195007,230.695007,270878.0
1646417400,0,2022-03-04 18:10:00,230.710006,230.779998,229.820007,230.190002,354969.0
1646417700,0,2022-03-04 18:15:00,230.160003,230.36,228.839996,229.029998,396075.0
1646418000,0,2022-03-04 18:20:00,229.059997,229.770004,228.779998,228.889999,334935.0
1646418300,0,2022-03-04 18:25:00,228.949996,229.5,228.789993,228.809997,231098.0
1646418600,0,2022-03-04 18:30:00,228.804992,229.609893,228.804992,228.839996,285211.0
1646418900,0,2022-03-04 18:35:00,228.850006,229.919998,228.800003,229.830001,272332.0
1646419200,0,2022-03-04 18:40:00,229.809997,229.809997,227.800003,227.800003,398337.0
1646419500,0,2022-03-04 18:45:00,227.850006,227.990005,227.410003,227.669998,276903.0
1646419800,0,2022-03-04 18:50:00,227.630004,228.165802,227.520095,228.115005,269069.0
1646420100,0,2022-03-04 18:55:00,228.139999,228.350006,226.840103,227.106597,335028.0
1646420400,0,2022-03-04 19:00:00,227.149993,227.339904,226.485,226.929992,418278.0
1646420700,0,2022-03-04 19:05:00,226.921203,227.220001,226.330001,226.690002,388562.0
1646421000,0,2022-03-04 19:10:00,226.759994,226.759994,225.889999,226.009994,432241.0
1646421300,0,2022-03-04 19:15:00,226.003601,226.190002,225.270004,225.669998,483206.0
1646421600,0,2022-03-04 19:20:00,225.710006,226.914993,225.270004,226.699996,567443.0
1646421900,0,2022-03-04 19:25:00,226.669998,227.25,226.070007,226.430297,448489.0
1646422200,0,2022-03-04 19:30:00,226.365005,227.100006,226.059997,227.010498,332637.0
1646422500,0,2022-03-04 19:35:00,227.009994,227.300003,226.309997,226.770004,313627.0
1646422800,0,2022-03-04 19:40:00,226.699996,226.800003,225.690093,225.959503,318070.0
1646423100,0,2022-03-04 19:45:00,225.955001,226.350006,225.619995,225.669998,277361.0
1646423400,0,2022-03-04 19:50:00,225.705001,226.330001,225.369995,225.768798,360239.0
1646423700,0,2022-03-04 19:55:00,225.770004,225.889999,224.850006,224.948699,469600.0
1646424000,0,2022-03-04 20:00:00,224.970001,226.5,224.820007,226.020004,537311.0
1646424300,0,2022-03-04 20:05:00,226.080001,226.779998,225.779998,226.0,383176.0
1646424600,0,2022-03-04 20:10:00,225.943496,226.639999,225.499694,225.559997,308866.0
1646424900,0,2022-03-04 20:15:00,225.630004,226.740005,225.630004,226.031692,356144.0
1646425200,0,2022-03-04 20:20:00,226.070007,226.1277,225.479995,225.850006,320679.0
1646425500,0,2022-03-04 20:25:00,225.869995,227.25,225.759994,226.604995,521821.0
1646425800,0,2022-03-04 20:30:00,226.580001,226.979904,226.25,226.6492,347606.0
1646426100,0,2022-03-04 20:35:00,226.699905,227.049896,225.630096,225.940307,409134.0
1646426400,0,2022-03-04 20:40:00,225.945007,226.86,225.770004,226.460006,402701.0
1646426700,0,2022-03-04 20:45:00,226.410003,227.249893,226.287597,226.940002,692193.0
1646427000,0,2022-03-04 20:50:00,226.960006,229.109893,226.690002,228.980102,961049.0
1646427300,0,2022-03-04 20:55:00,228.970001,229.789993,228.899993,229.36,1542043.0
1646663400,0,2022-03-07 14:30:00,229.0,229.699905,227.580001,227.690002,2342805.0
1646663700,0,2022-03-07 14:35:00,227.800003,230.330001,227.5401,229.095001,1198150.0
1646664000,0,2022-03-07 14:40:00,229.020004,229.190002,225.420898,225.639999,1146859.0
1646664300,0,2022-03-07 14:45:00,225.660003,226.320007,223.580001,224.059997,1076366.0
1646664600,0,2022-03-07 14:50:00,224.119995,225.470001,223.25,224.620697,876259.0
1646664900,0,2022-03-07 14:55:00,224.570007,225.639999,223.039993,223.059997,766975.0
1646665200,0,2022-03-07 15:00:00,223.029998,224.050003,222.240005,223.042007,760762.0
1646665500,0,2022-03-07 15:05:00,222.940002,223.429992,222.424194,222.800003,519262.0
1646665800,0,2022-03-07 15:10:00,222.800003,223.160003,220.25,220.440002,735843.0
1646666100,0,2022-03-07 15:15:00,220.529998,220.720001,219.777603,219.850006,909269.0
1646666400,0,2022-03-07 15:20:00,219.809997,220.619995,219.289993,219.339996,578367.0
1646666700,0,2022-03-07 15:25:00,219.320007,219.880004,218.800003,219.010101,630150.0
1646667000,0,2022-03-07 15:30:00,219.009994,220.149993,218.639999,219.660003,714215.0
1646667300,0,2022-03-07 15:35:00,219.619995,220.229995,218.910003,219.259994,591452.0
1646667600,0,2022-03-07 15:40:00,219.25,219.990005,217.880004,218.309997,659317.0
1646667900,0,2022-03-07 15:45:00,218.274993,218.789901,217.570007,218.229995,659773.0
1646668200,0,2022-03-07 15:50:00,218.190002,218.939895,217.310104,217.869995,639772.0
1646668500,0,2022-03-07 15:55:00,217.850006,218.699996,217.009994,218.432006,587677.0
1646668800,0,2022-03-07 16:00:00,218.399993,218.940002,217.630004,218.669006,623058.0
1646669100,0,2022-03-07 16:05:00,218.639999,220.25,218.630004,219.700103,893289.0
1646669400,0,2022-03-07 16:10:00,219.779998,220.399993,219.130096,219.539993,506769.0
1646669700,0,2022-03-07 16:15:00,219.472,221.279998,219.389999,220.940002,625638.0
1646670000,0,2022-03-07 16:20:00,220.910003,221.410003,220.130004,221.080001,440311.0
1646670300,0,2022-03-07 16:25:00,221.089996,221.380004,220.449996,220.660003,409711.0
1646670600,0,2022-03-07 16:30:00,220.600006,220.75,219.449996,219.559997,412355.0
1646670900,0,2022-03-07 16:35:00,219.619995,220.489898,219.067993,220.139999,457677.0
1646671200,0,2022-03-07 16:40:00,220.11,221.119903,219.390106,220.759994,407270.0
1646671500,0,2022-03-07 16:45:00,220.714996,222.160003,220.580001,221.519104,537011.0
1646671800,0,2022-03-07 16:50:00,221.509994,222.11,220.929992,221.0,361899.0
1646672100,0,2022-03-07 16:55:00,221.089996,221.089996,219.36,219.570098,388177.0
1646672400,0,2022-03-07 17:00:00,219.580001,219.960006,219.020004,219.377807,319634.0
1646672700,0,2022-03-07 17:05:00,219.320999,219.759994,218.910003,219.490005,408039.0
1646673000,0,2022-03-07 17:10:00,219.509994,220.11,219.160003,219.560104,404678.0
1646673300,0,2022-03-07 17:15:00,219.559997,220.202301,218.240005,218.820007,453854.0
1646673600,0,2022-03-07 17:20:00,218.720001,219.25,218.399993,218.600006,335188.0
1646673900,0,2022-03-07 17:25:00,218.649993,218.86,218.279998,218.800003,307686.0
1646674200,0,2022-03-07 17:30:00,218.732299,219.039993,218.210006,218.740005,360507.0
1646674500,0,2022-03-07 17:35:00,218.781692,219.539901,218.169006,218.979995,367744.0
1646674800,0,2022-03-07 17:40:00,218.979995,219.949905,218.870101,219.080001,324305.0
1646675100,0,2022-03-07 17:45:00,219.050003,220.490005,219.050003,220.147506,357191.0
1646675400,0,2022-03-07 17:50:00,220.100006,221.080001,219.449996,219.679992,387507.0
1646675700,0,2022-03-07 17:55:00,219.600006,220.119995,219.009994,219.139999,399497.0
1646676000,0,2022-03-07 18:00:00,219.11,220.5,218.949996,219.994995,354510.0
1646676300,0,2022-03-07 18:05:00,219.940002,220.320007,219.330001,219.579696,338583.0
1646676600,0,2022-03-07 18:10:00,219.580001,220.0,218.490005,218.880004,406629.0
1646676900,0,2022-03-07 18:15:00,218.990005,219.289993,218.619995,218.800003,333864.0
1646677200,0,2022-03-07 18:20:00,218.759994,218.919906,218.039993,218.524993,435694.0
1646677500,0,2022-03-07 18:25:00,218.5,218.869995,218.259994,218.595001,210562.0
1646677800,0,2022-03-07 18:30:00,218.520004,219.388793,218.259994,218.350006,275372.0
1646678100,0,2022-03-07 18:35:00,218.460006,219.329895,218.100006,219.118392,304118.0
1646678400,0,2022-03-07 18:40:00,219.169998,219.690002,218.869995,219.425003,359579.0
1646678700,0,2022-03-07 18:45:00,219.429992,220.589996,219.199996,220.25,370169.0
1646679000,0,2022-03-07 18:50:00,220.25,220.800003,219.470001,219.684997,318743.0
1646679300,0,2022-03-07 18:55:00,219.639999,219.949798,218.800003,218.910003,235453.0
1646679600,0,2022-03-07 19:00:00,218.880004,219.25,218.100006,218.300003,261847.0
1646679900,0,2022-03-07 19:05:00,218.36,218.449996,217.759994,218.154998,439910.0
1646680200,0,2022-03-07 19:10:00,218.199996,219.334106,218.149993,218.860107,330146.0
1646680500,0,2022-03-07 19:15:00,218.919998,219.639999,218.536697,219.552597,329611.0
1646680800,0,2022-03-07 19:20:00,219.449996,219.600006,218.285797,218.455001,285578.0
1646681100,0,2022-03-07 19:25:00,218.440002,219.130004,218.380004,218.639999,236378.0
1646681400,0,2022-03-07 19:30:00,218.600006,218.799896,217.449996,217.690002,341118.0
1646681700,0,2022-03-07 19:35:00,217.677902,217.989898,217.356292,217.889999,222545.0
1646682000,0,2022-03-07 19:40:00,217.889999,218.089996,216.809997,216.990005,387631.0
1646682300,0,2022-03-07 19:45:00,216.910003,217.399993,216.710006,217.279998,274122.0
1646682600,0,2022-03-07 19:50:00,217.199996,217.240005,216.0,216.140792,482612.0
1646682900,0,2022-03-07 19:55:00,216.149993,216.960006,216.139999,216.5,348196.0
1646683200,0,2022-03-07 20:00:00,216.5,216.86,215.5,215.744995,544864.0
1646683500,0,2022-03-07 20:05:00,215.720001,215.789993,215.139999,215.445007,413704.0
1646683800,0,2022-03-07 20:10:00,215.489898,215.698806,214.463897,214.639999,652395.0
1646684100,0,2022-03-07 20:15:00,214.654998,215.0,214.119995,214.699996,591479.0
1646684400,0,2022-03-07 20:20:00,214.699996,215.229995,214.539993,215.101303,475280.0
1646684700,0,2022-03-07 20:25:00,215.100006,216.219894,215.050003,215.75,644331.0
1646685000,0,2022-03-07 20:30:00,215.699996,215.75,214.520004,214.919998,660981.0
1646685300,0,2022-03-07 20:35:00,214.9001,215.179992,214.229995,214.419998,603276.0
1646685600,0,2022-03-07 20:40:00,214.410003,215.289993,214.259994,215.210006,642048.0
1646685900,0,2022-03-07 20:45:00,215.179992,215.490005,214.250106,215.404998,791493.0
1646686200,0,2022-03-07 20:50:00,215.399993,215.600006,214.020004,214.169998,817521.0
1646686500,0,2022-03-07 20:55:00,214.205001,214.664993,213.300003,213.380004,1493762.0
1646749800,0,2022-03-08 14:30:00,213.089996,214.380004,210.570098,210.570098,2029548.0
1646750100,0,2022-03-08 14:35:00,210.600006,213.649902,209.960006,210.675003,1680664.0
1646750400,0,2022-03-08 14:40:00,210.570007,214.185699,209.509994,213.385803,1385108.0
1646750700,0,2022-03-08 14:45:00,213.399993,214.880004,211.710006,212.083801,1337534.0
1646751000,0,2022-03-08 14:50:00,212.059997,212.949905,210.720001,210.773101,897622.0
1646751300,0,2022-03-08 14:55:00,210.75,211.389999,209.86,210.710006,746978.0
1646751600,0,2022-03-08 15:00:00,210.820999,210.820999,207.419998,207.559997,1313927.0
1646751900,0,2022-03-08 15:05:00,207.550003,207.779907,206.5,207.298904,1030232.0
1646752200,0,2022-03-08 15:10:00,207.235,208.440002,207.039993,207.822006,857885.0
1646752500,0,2022-03-08 15:15:00,207.759994,211.279907,207.201004,211.074996,1236069.0
1646752800,0,2022-03-08 15:20:00,211.030105,211.660003,210.050003,210.219894,767051.0
1646753100,0,2022-03-08 15:25:00,210.134994,210.149993,208.5,209.479995,758939.0
1646753400,0,2022-03-08 15:30:00,209.449996,210.979995,207.729995,208.070007,596395.0
1646753700,0,2022-03-08 15:35:00,208.130004,209.119903,207.449996,208.382995,535513.0
1646754000,0,2022-03-08 15:40:00,208.440002,209.789993,208.100006,209.380004,515398.0
1646754300,0,2022-03-08 15:45:00,209.345001,211.639999,208.950393,211.490005,553313.0
1646754600,0,2022-03-08 15:50:00,211.410003,214.119796,210.660003,213.730102,852415.0
1646754900,0,2022-03-08 15:55:00,213.680099,215.977798,213.580001,215.970001,1192860.0
1646755200,0,2022-03-08 16:00:00,215.960006,217.199996,215.350006,216.669998,1144865.0
1646755500,0,2022-03-08 16:05:00,216.809997,216.809997,214.320007,215.029998,755465.0
1646755800,0,2022-03-08 16:10:00,215.139999,215.850006,213.960006,215.038497,464058.0
1646756100,0,2022-03-08 16:15:00,215.000793,215.449996,214.027999,215.020004,436031.0
1646756400,0,2022-03-08 16:20:00,215.220001,215.425399,213.050094,213.279998,477132.0
1646756700,0,2022-03-08 16:25:00,213.254394,213.580001,211.779998,212.324905,532430.0
1646757000,0,2022-03-08 16:30:00,212.389999,212.799896,210.199996,211.089599,712513.0
1646757300,0,2022-03-08 16:35:00,211.145004,212.149993,210.970001,211.609893,395870.0
1646757600,0,2022-03-08 16:40:00,211.600097,212.800003,211.0401,211.630004,594011.0
1646757900,0,2022-03-08 16:45:00,211.660003,214.130004,211.580001,213.699996,615460.0
1646758200,0,2022-03-08 16:50:00,213.684997,214.209106,213.5,213.850006,468219.0
1646758500,0,2022-03-08 16:55:00,213.801895,214.5699,212.61,213.190002,453186.0
1646758800,0,2022-03-08 17:00:00,213.134994,215.649993,212.830001,214.890106,592335.0
1646759100,0,2022-03-08 17:05:00,214.939498,216.470001,214.850097,215.620101,620894.0
1646759400,0,2022-03-08 17:10:00,215.619995,217.279907,215.560104,217.239898,787391.0
1646759700,0,2022-03-08 17:15:00,217.199996,219.800003,216.600494,219.610107,978477.0
1646760000,0,2022-03-08 17:20:00,219.619995,220.300003,218.139999,218.489898,961714.0
1646760300,0,2022-03-08 17:25:00,218.369995,219.070007,216.710006,218.725006,743809.0
1646760600,0,2022-03-08 17:30:00,218.889892,219.589996,217.399993,219.589996,596696.0
1646760900,0,2022-03-08 17:35:00,219.570007,220.479995,218.190002,220.429992,582841.0
1646761200,0,2022-03-08 17:40:00,220.429992,220.75,218.960006,220.713592,586092.0
1646761500,0,2022-03-08 17:45:00,220.630004,222.369995,220.270004,221.830001,1329005.0
1646761800,0,2022-03-08 17:50:00,221.75,222.189895,219.809997,221.905303,806131.0
1646762100,0,2022-03-08 17:55:00,221.820007,221.960006,220.550003,221.277893,432393.0
1646762400,0,2022-03-08 18:00:00,221.320007,223.300003,221.320007,223.199996,623323.0
1646762700,0,2022-03-08 18:05:00,223.229995,223.479995,222.300094,222.954696,606023.0
1646763000,0,2022-03-08 18:10:00,222.970001,223.649993,222.298995,222.740005,474963.0
1646763300,0,2022-03-08 18:15:00,222.789993,223.729904,222.570007,223.399993,544855.0
1646763600,0,2022-03-08 18:20:00,223.399993,223.419998,221.130004,221.199905,558138.0
1646763900,0,2022-03-08 18:25:00,221.246597,221.389999,219.86,220.429901,672358.0
1646764200,0,2022-03-08 18:30:00,220.429992,220.479995,218.619995,219.080001,597202.0
1646764500,0,2022-03-08 18:35:00,219.210006,219.899993,218.960006,219.844497,365045.0
1646764800,0,2022-03-08 18:40:00,219.910003,220.350006,218.710006,220.333892,551820.0
1646765100,0,2022-03-08 18:45:00,220.350006,221.359893,219.580001,220.149993,487315.0
1646765400,0,2022-03-08 18:50:00,220.089996,220.225006,218.130004,218.240005,503822.0
1646765700,0,2022-03-08 18:55:00,218.300003,218.740005,217.259994,217.359802,505971.0
1646766000,0,2022-03-08 19:00:00,217.355194,217.679992,215.550003,216.509994,622877.0
1646766300,0,2022-03-08 19:05:00,216.539306,218.240005,216.160095,217.519897,512915.0
1646766600,0,2022-03-08 19:10:00,217.464996,217.75,216.029998,217.25,415976.0
1646766900,0,2022-03-08 19:15:00,217.179992,218.240005,216.61,217.690002,320036.0
1646767200,0,2022-03-08 19:20:00,217.580093,218.149993,215.940002,217.710006,432867.0
1646767500,0,2022-03-08 19:25:00,217.699996,219.380004,217.369995,219.0,412194.0
1646767800,0,2022-03-08 19:30:00,218.970001,219.815002,217.419998,217.789993,443127.0
1646768100,0,2022-03-08 19:35:00,217.789993,219.679992,217.759994,219.169998,339530.0
1646768400,0,2022-03-08 19:40:00,219.220001,219.539993,218.220092,219.220001,345735.0
1646768700,0,2022-03-08 19:45:00,219.229995,220.490005,219.220001,220.214996,488923.0
1646769000,0,2022-03-08 19:50:00,220.189895,220.5,218.800003,218.981597,345671.0
1646769300,0,2022-03-08 19:55:00,219.059997,219.600006,218.080001,218.729995,335156.0
1646769600,0,2022-03-08 20:00:00,218.759994,221.020004,218.560104,220.880004,486336.0
1646769900,0,2022-03-08 20:05:00,220.820007,221.117996,220.169998,220.61,421710.0
1646770200,0,2022-03-08 20:10:00,220.630004,220.869995,219.140106,220.179992,406445.0
1646770500,0,2022-03-08 20:15:00,220.179992,220.539901,219.279998,219.36,332226.0
1646770800,0,2022-03-08 20:20:00,219.384994,219.600006,218.103195,218.930099,457721.0
1646771100,0,2022-03-08 20:25:00,219.050003,219.050003,217.009994,217.160003,469298.0
1646771400,0,2022-03-08 20:30:00,217.240005,217.300003,216.0,216.190002,572058.0
1646771700,0,2022-03-08 20:35:00,216.192398,217.629592,215.990005,217.591293,473377.0
1646772000,0,2022-03-08 20:40:00,217.580001,217.859893,215.900405,216.009994,567794.0
1646772300,0,2022-03-08 20:45:00,216.0,217.119995,215.770004,216.100006,557815.0
1646772600,0,2022-03-08 20:50:00,216.100006,217.548904,215.949996,216.570007,687699.0
1646772900,0,2022-03-08 20:55:00,216.639999,216.679992,214.809997,215.100006,1306405.0
1646836200,0,2022-03-09 14:30:00,223.869995,226.399398,222.470001,223.339996,3950789.0
1646836500,0,2022-03-09 14:35:00,223.490005,225.570007,222.949996,225.009994,1259551.0
1646836800,0,2022-03-09 14:40:00,225.190002,225.889999,223.600097,224.5401,1159718.0
1646837100,0,2022-03-09 14:45:00,224.550003,226.149993,223.899993,224.330001,1003243.0
1646837400,0,2022-03-09 14:50:00,224.304992,225.169998,223.140106,224.009994,920931.0
1646837700,0,2022-03-09 14:55:00,223.940002,226.0,223.740097,225.728805,849513.0
1646838000,0,2022-03-09 15:00:00,225.735,228.149902,225.735,227.630004,1233722.0
1646838300,0,2022-03-09 15:05:00,227.690002,228.070007,227.180099,227.619903,775316.0
1646838600,0,2022-03-09 15:10:00,227.619995,228.039993,226.919998,227.830001,640786.0
1646838900,0,2022-03-09 15:15:00,227.949905,228.938095,225.910003,227.449707,1187020.0
1646839200,0,2022-03-09 15:20:00,227.414993,228.749893,227.130004,228.609893,640687.0
1646839500,0,2022-03-09 15:25:00,228.630599,228.880004,227.410003,228.740097,598420.0
1646839800,0,2022-03-09 15:30:00,228.86,229.600006,227.919998,229.529602,672486.0
1646840100,0,2022-03-09 15:35:00,229.600006,229.940002,229.151306,229.380004,715591.0
1646840400,0,2022-03-09 15:40:00,229.374801,229.509994,227.869995,227.930099,611295.0
1646840700,0,2022-03-09 15:45:00,227.930099,228.619995,227.699996,227.960006,587360.0
1646841000,0,2022-03-09 15:50:00,228.009994,228.545394,226.86,227.270004,673620.0
1646841300,0,2022-03-09 15:55:00,227.285003,227.830001,227.169998,227.360107,303618.0
1646841600,0,2022-03-09 16:00:00,226.865005,227.539993,226.081207,226.134994,1101158.0
1646841900,0,2022-03-09 16:05:00,226.25,226.389999,225.733795,225.8376,599566.0
1646842200,0,2022-03-09 16:10:00,225.970001,226.023193,225.200103,225.8096,665763.0
1646842500,0,2022-03-09 16:15:00,225.820007,226.600006,224.86,226.539993,709656.0
1646842800,0,2022-03-09 16:20:00,226.550003,227.039993,226.239105,226.420196,542922.0
1646843100,0,2022-03-09 16:25:00,226.389999,226.490005,225.300094,225.472793,545821.0
1646843400,0,2022-03-09 16:30:00,225.600006,226.759994,225.419998,226.725006,587831.0
1646843700,0,2022-03-09 16:35:00,226.744003,227.199996,225.630004,226.229995,537231.0
1646844000,0,2022-03-09 16:40:00,226.25,227.109893,226.050094,226.809997,538172.0
1646844300,0,2022-03-09 16:45:00,226.804992,227.139999,226.619995,227.0,383135.0
1646844600,0,2022-03-09 16:50:00,226.979995,227.070007,226.170104,226.999893,381869.0
1646844900,0,2022-03-09 16:55:00,226.999893,227.380004,226.600006,227.380004,548502.0
1646845200,0,2022-03-09 17:00:00,227.399993,228.080001,227.11,227.869995,529555.0
1646845500,0,2022-03-09 17:05:00,227.869995,228.070007,227.369995,227.729995,436970.0
1646845800,0,2022-03-09 17:10:00,227.7303,228.399993,227.380004,228.195007,459295.0
1646846100,0,2022-03-09 17:15:00,228.140106,228.279998,227.300003,227.690399,326141.0
1646846400,0,2022-03-09 17:20:00,227.690002,227.889999,226.740097,227.414993,447238.0
1646846700,0,2022-03-09 17:25:00,227.423004,228.320007,226.875,227.899993,343715.0
1646847000,0,2022-03-09 17:30:00,227.909896,229.449996,227.878402,229.360107,443006.0
1646847300,0,2022-03-09 17:35:00,229.419998,229.899993,229.130004,229.449996,518266.0
1646847600,0,2022-03-09 17:40:00,229.470001,229.570007,228.7117,229.160003,315984.0
1646847900,0,2022-03-09 17:45:00,229.139999,229.300003,229.010101,229.229995,34682.0
1646848200,0,2022-03-09 17:50:00,229.5,229.799896,229.11,229.410003,735027.0
1646848500,0,2022-03-09 17:55:00,229.949996,230.36,229.259994,229.529998,696440.0
1646848800,0,2022-03-09 18:00:00,229.580001,229.585006,228.130004,228.36,447147.0
1646849100,0,2022-03-09 18:05:00,228.330093,229.0,228.210098,228.619995,315285.0
1646849400,0,2022-03-09 18:10:00,228.640396,230.130004,228.580093,229.854995,535349.0
1646849700,0,2022-03-09 18:15:00,229.840301,230.0,229.130096,229.800003,450153.0
1646850000,0,2022-03-09 18:20:00,229.820007,230.089996,229.690093,230.089904,387595.0
1646850300,0,2022-03-09 18:25:00,230.089996,230.809997,229.880004,230.679992,546920.0
1646850600,0,2022-03-09 18:30:00,230.694503,230.771606,229.559997,229.809997,438836.0
1646850900,0,2022-03-09 18:35:00,229.780105,230.369903,229.25,229.589996,354715.0
1646851200,0,2022-03-09 18:40:00,229.639999,229.960006,229.100097,229.110504,300902.0
1646851500,0,2022-03-09 18:45:00,229.154998,229.5,228.350097,228.7359,390882.0
1646851800,0,2022-03-09 18:50:00,228.8199,230.029998,228.560104,229.649993,477841.0
1646852100,0,2022-03-09 18:55:00,229.619995,230.139999,229.339996,229.804992,305976.0
1646852400,0,2022-03-09 19:00:00,229.839996,231.0,229.699996,230.799102,567475.0
1646852700,0,2022-03-09 19:05:00,230.75,230.830001,230.119995,230.470001,485560.0
1646853000,0,2022-03-09 19:10:00,230.429992,230.709899,229.61,229.934997,424867.0
1646853300,0,2022-03-09 19:15:00,229.970001,230.249893,229.140106,229.589996,334768.0
1646853600,0,2022-03-09 19:20:00,229.539993,230.279998,229.4001,229.550003,295145.0
1646853900,0,2022-03-09 19:25:00,229.500106,230.059997,229.430099,229.990097,296145.0
1646854200,0,2022-03-09 19:30:00,230.059997,230.419998,229.869995,230.299896,384751.0
1646854500,0,2022-03-09 19:35:00,230.289901,230.755996,230.029998,230.460006,354610.0
1646854800,0,2022-03-09 19:40:00,230.475006,230.990005,230.160003,230.429992,363105.0
1646855100,0,2022-03-09 19:45:00,230.470001,230.660003,229.919998,230.050003,287851.0
1646855400,0,2022-03-09 19:50:00,230.020004,230.949905,230.000106,230.120101,389870.0
1646855700,0,2022-03-09 19:55:00,230.110107,231.330001,230.110107,230.889999,431107.0
1646856000,0,2022-03-09 20:00:00,230.960006,231.399993,230.9001,231.264999,316765.0
1646856300,0,2022-03-09 20:05:00,231.270004,232.0,231.169998,231.956893,506397.0
1646856600,0,2022-03-09 20:10:00,231.960006,232.199996,231.240005,231.539993,440642.0
1646856900,0,2022-03-09 20:15:00,231.600006,231.779907,231.009994,231.570007,346950.0
1646857200,0,2022-03-09 20:20:00,231.539993,231.919998,231.289993,231.5,371543.0
1646857500,0,2022-03-09 20:25:00,231.490005,231.759994,230.809997,231.259994,512280.0
1646857800,0,2022-03-09 20:30:00,231.315002,231.820007,231.279998,231.529998,437249.0
1646858100,0,2022-03-09 20:35:00,231.520004,231.600006,230.747497,230.789993,426068.0
1646858400,0,2022-03-09 20:40:00,230.779998,231.379898,230.600997,231.009994,477303.0
1646858700,0,2022-03-09 20:45:00,231.080001,231.270004,230.300003,230.61,646631.0
1646859000,0,2022-03-09 20:50:00,230.729995,231.119903,229.300003,229.863296,1057525.0
1646859300,0,2022-03-09 20:55:00,229.830001,230.339996,229.309997,230.139999,1181006.0
1646922600,0,2022-03-10 14:30:00,225.309997,227.0,223.740005,225.259994,2462693.0
1646922900,0,2022-03-10 14:35:00,225.25,225.589996,223.039993,223.120101,1051222.0
1646923200,0,2022-03-10 14:40:00,223.130004,224.5,222.580001,223.339996,979960.0
1646923500,0,2022-03-10 14:45:00,223.339996,224.080001,222.020004,222.080001,762650.0
1646923800,0,2022-03-10 14:50:00,222.11,222.75,221.419998,222.529998,1091351.0
1646924100,0,2022-03-10 14:55:00,222.460006,224.830001,222.36,224.259994,931991.0
1646924400,0,2022-03-10 15:00:00,224.199996,224.269897,221.86,222.199996,664458.0
1646924700,0,2022-03-10 15:05:00,222.259994,222.789993,221.460006,222.440002,676197.0
1646925000,0,2022-03-10 15:10:00,222.479904,223.649993,221.985794,223.5,628922.0
1646925300,0,2022-03-10 15:15:00,223.490005,225.279998,223.200103,225.020004,752071.0
1646925600,0,2022-03-10 15:20:00,225.050003,225.160003,223.230102,223.510101,648317.0
1646925900,0,2022-03-10 15:25:00,223.619995,224.169998,222.889999,222.889999,560310.0
1646926200,0,2022-03-10 15:30:00,222.889999,223.429992,221.270004,221.554504,652306.0
1646926500,0,2022-03-10 15:35:00,221.600006,222.089996,221.309997,221.940002,700489.0
1646926800,0,2022-03-10 15:40:00,221.919906,222.119903,220.86,220.940002,690715.0
1646927100,0,2022-03-10 15:45:00,220.880096,222.199905,220.669998,221.643295,702946.0
1646927400,0,2022-03-10 15:50:00,221.658599,221.658599,220.264999,220.389999,524913.0
1646927700,0,2022-03-10 15:55:00,220.350006,220.649597,219.850006,220.300003,603921.0
1646928000,0,2022-03-10 16:00:00,220.279998,220.439895,219.61,220.139999,485070.0
1646928300,0,2022-03-10 16:05:00,220.179901,220.380004,219.11,219.787796,453809.0
1646928600,0,2022-03-10 16:10:00,219.619995,220.350006,219.320007,220.160003,410782.0
1646928900,0,2022-03-10 16:15:00,220.160003,220.160003,219.484207,219.549896,362977.0
1646929200,0,2022-03-10 16:20:00,219.529907,220.139999,219.059997,219.539993,504664.0
1646929500,0,2022-03-10 16:25:00,219.5,219.599105,218.820007,219.5,463457.0
1646929800,0,2022-03-10 16:30:00,219.550003,219.929992,219.236495,219.608306,371067.0
1646930100,0,2022-03-10 16:35:00,219.61,220.600006,219.490005,220.519897,467649.0
1646930400,0,2022-03-10 16:40:00,220.490005,221.059997,220.119995,220.705902,447162.0
1646930700,0,2022-03-10 16:45:00,220.740005,220.820007,219.800003,220.244995,332479.0
1646931000,0,2022-03-10 16:50:00,220.244995,221.149902,220.130004,220.869995,343644.0
1646931300,0,2022-03-10 16:55:00,220.869995,221.409896,220.520004,221.280105,351724.0
1646931600,0,2022-03-10 17:00:00,221.309997,221.505004,220.800003,221.024993,325871.0
1646931900,0,2022-03-10 17:05:00,221.024993,221.369995,220.139999,220.309997,329520.0
1646932200,0,2022-03-10 17:10:00,220.300003,221.570007,220.119995,221.5307,423739.0
1646932500,0,2022-03-10 17:15:00,221.559997,221.649993,220.941101,221.289993,377549.0
1646932800,0,2022-03-10 17:20:00,221.300003,222.389999,221.130004,222.249893,414215.0
1646933100,0,2022-03-10 17:25:00,222.289199,222.309997,221.770095,221.919998,289144.0
1646933400,0,2022-03-10 17:30:00,221.889999,221.889999,220.980102,221.052795,291899.0
1646933700,0,2022-03-10 17:35:00,221.050003,221.160003,220.509994,220.559997,308189.0
1646934000,0,2022-03-10 17:40:00,220.565002,220.828094,220.320007,220.777496,270706.0
1646934300,0,2022-03-10 17:45:00,220.740005,221.490005,220.559997,221.270004,313749.0
1646934600,0,2022-03-10 17:50:00,221.289993,221.398101,220.059997,220.219894,308245.0
1646934900,0,2022-03-10 17:55:00,220.219604,220.630004,220.070007,220.399993,271621.0
1646935200,0,2022-03-10 18:00:00,220.369995,221.460006,220.270004,220.329299,321580.0
1646935500,0,2022-03-10 18:05:00,220.369995,221.050506,220.199996,220.4552,237597.0
1646935800,0,2022-03-10 18:10:00,220.479995,221.369903,220.419998,221.018096,235054.0
1646936100,0,2022-03-10 18:15:00,221.039993,221.990005,220.899993,221.770004,282931.0
1646936400,0,2022-03-10 18:20:00,221.748703,222.089401,221.36,221.979995,313349.0
1646936700,0,2022-03-10 18:25:00,221.979995,222.5,221.61,222.289993,326074.0
1646937000,0,2022-03-10 18:30:00,222.259994,222.779907,221.679992,222.529998,372500.0
1646937300,0,2022-03-10 18:35:00,222.490005,222.86,222.179992,222.383407,284073.0
1646937600,0,2022-03-10 18:40:00,222.399993,222.699996,221.759994,221.910003,272122.0
1646937900,0,2022-03-10 18:45:00,221.990005,223.520004,221.990005,223.380004,393602.0
1646938200,0,2022-03-10 18:50:00,223.410003,223.880004,223.320007,223.654998,402173.0
1646938500,0,2022-03-10 18:55:00,223.645004,223.820007,223.380004,223.660095,362951.0
1646938800,0,2022-03-10 19:00:00,223.709899,225.699996,223.300003,225.649993,630574.0
1646939100,0,2022-03-10 19:05:00,225.699996,226.220001,224.919998,225.000106,530881.0
1646939400,0,2022-03-10 19:10:00,224.990005,225.699996,224.679992,224.86,412932.0
1646939700,0,2022-03-10 19:15:00,224.919998,225.899993,224.690002,225.240097,360481.0
1646940000,0,2022-03-10 19:20:00,225.309997,225.600906,224.770004,225.199996,323492.0
1646940300,0,2022-03-10 19:25:00,225.229995,226.382507,225.169998,225.880004,392600.0
1646940600,0,2022-03-10 19:30:00,225.925003,226.629898,225.699996,226.009994,428466.0
1646940900,0,2022-03-10 19:35:00,226.029998,226.539901,225.639999,225.899993,384285.0
1646941200,0,2022-03-10 19:40:00,225.901,226.380004,225.410003,225.429992,400954.0
1646941500,0,2022-03-10 19:45:00,225.470001,227.0,225.470001,226.919998,433969.0
1646941800,0,2022-03-10 19:50:00,226.949996,227.249893,226.651306,226.800003,538394.0
1646942100,0,2022-03-10 19:55:00,226.770004,227.449996,226.649993,226.849899,421730.0
1646942400,0,2022-03-10 20:00:00,226.890106,226.990005,225.419998,225.539001,575034.0
1646942700,0,2022-03-10 20:05:00,225.570007,226.0,225.339996,225.809997,365059.0
1646943000,0,2022-03-10 20:10:00,225.839996,226.940002,225.720001,226.669998,385668.0
1646943300,0,2022-03-10 20:15:00,226.6501,227.099899,226.440002,226.720001,388936.0
1646943600,0,2022-03-10 20:20:00,226.75,227.240005,225.729995,225.964996,548651.0
1646943900,0,2022-03-10 20:25:00,225.910003,226.419906,225.75,226.119995,333307.0
1646944200,0,2022-03-10 20:30:00,226.130004,226.929992,226.080001,226.720001,416632.0
1646944500,0,2022-03-10 20:35:00,226.690002,226.75,225.600006,226.060195,285311.0
1646944800,0,2022-03-10 20:40:00,226.100006,226.829895,226.039993,226.481292,385145.0
1646945100,0,2022-03-10 20:45:00,226.419998,226.509902,225.949996,226.160003,748373.0
1646945400,0,2022-03-10 20:50:00,226.199996,227.880004,226.179992,227.300003,891493.0
1646945700,0,2022-03-10 20:55:00,227.270004,227.460006,226.369995,226.580001,1142987.0
1647009000,0,2022-03-11 14:30:00,230.220001,231.449996,229.089996,229.739898,1870847.0
1647009300,0,2022-03-11 14:35:00,229.5,229.889892,227.880004,228.020004,902177.0
1647009600,0,2022-03-11 14:40:00,227.5,228.699996,227.479995,228.619995,856618.0
1647009900,0,2022-03-11 14:45:00,229.25,229.419906,227.891006,228.429992,719969.0
1647010200,0,2022-03-11 14:50:00,229.25,229.520004,227.899993,227.929992,692880.0
1647010500,0,2022-03-11 14:55:00,227.5,227.589996,227.0,227.539993,666273.0
1647010800,0,2022-03-11 15:00:00,227.580001,227.580001,225.75,226.190002,779840.0
1647011100,0,2022-03-11 15:05:00,226.179992,226.850006,225.5,225.979202,558701.0
1647011400,0,2022-03-11 15:10:00,225.979904,227.169998,225.880004,226.544204,559881.0
1647011700,0,2022-03-11 15:15:00,226.559997,226.559997,225.410095,225.920104,458756.0
1647012000,0,2022-03-11 15:20:00,225.919998,226.529998,225.470001,225.86,445255.0
1647012300,0,2022-03-11 15:25:00,225.898406,227.320007,225.800003,226.799896,553453.0
1647012600,0,2022-03-11 15:30:00,226.669998,226.839996,225.729995,225.919998,400776.0
1647012900,0,2022-03-11 15:35:00,225.852005,227.070007,225.820007,226.839996,403224.0
1647013200,0,2022-03-11 15:40:00,226.889999,228.0,226.710006,227.115005,649649.0
1647013500,0,2022-03-11 15:45:00,227.139999,227.770004,226.800003,227.419998,379268.0
1647013800,0,2022-03-11 15:50:00,227.380004,228.460006,227.059997,227.212707,563290.0
1647014100,0,2022-03-11 15:55:00,227.214996,227.669906,226.7303,227.11,513246.0
1647014400,0,2022-03-11 16:00:00,227.080093,227.160003,226.090103,226.320007,439270.0
1647014700,0,2022-03-11 16:05:00,226.304992,226.399993,224.509994,224.729293,596216.0
1647015000,0,2022-03-11 16:10:00,224.759994,225.220001,223.830093,224.008697,614842.0
1647015300,0,2022-03-11 16:15:00,223.927902,224.339996,223.440093,224.208404,411528.0
1647015600,0,2022-03-11 16:20:00,224.220397,224.649993,223.620101,223.830001,443524.0
1647015900,0,2022-03-11 16:25:00,223.839996,223.929901,222.800003,222.830001,446929.0
1647016200,0,2022-03-11 16:30:00,222.800003,223.0,222.130004,222.380004,457635.0
1647016500,0,2022-03-11 16:35:00,222.350006,223.100006,222.279998,222.710006,540113.0
1647016800,0,2022-03-11 16:40:00,222.759902,223.160003,221.740005,223.130004,543055.0
1647017100,0,2022-03-11 16:45:00,223.190002,224.0,223.020004,223.789993,354661.0
1647017400,0,2022-03-11 16:50:00,223.759994,224.089996,223.210006,223.880004,337823.0
1647017700,0,2022-03-11 16:55:00,223.835006,224.330001,223.410003,224.089996,338324.0
1647018000,0,2022-03-11 17:00:00,223.985,224.429992,223.370101,224.240097,487796.0
1647018300,0,2022-03-11 17:05:00,224.294998,224.729995,223.399993,223.479995,371306.0
1647018600,0,2022-03-11 17:10:00,223.520004,224.199996,223.410003,223.800796,241594.0
1647018900,0,2022-03-11 17:15:00,223.86,225.279998,223.630004,225.205001,308622.0
1647019200,0,2022-03-11 17:20:00,225.206207,225.350006,224.11,224.220092,326595.0
1647019500,0,2022-03-11 17:25:00,224.25,224.279907,223.169998,223.225601,275265.0
1647019800,0,2022-03-11 17:30:00,223.190093,223.830001,223.100006,223.580001,225905.0
1647020100,0,2022-03-11 17:35:00,223.580001,223.580001,222.630004,223.229995,372914.0
1647020400,0,2022-03-11 17:40:00,223.220001,223.960006,223.199996,223.940002,237493.0
1647020700,0,2022-03-11 17:45:00,223.919998,224.520004,223.740005,224.070098,273201.0
1647021000,0,2022-03-11 17:50:00,224.095001,224.229995,223.680099,223.880004,158494.0
1647021300,0,2022-03-11 17:55:00,223.865005,225.080001,223.865005,224.770004,317271.0
1647021600,0,2022-03-11 18:00:00,224.740005,225.679992,224.470001,225.659301,352984.0
1647021900,0,2022-03-11 18:05:00,225.621307,225.910003,224.720092,225.049804,351558.0
1647022200,0,2022-03-11 18:10:00,225.050003,225.279907,224.61,224.710006,220323.0
1647022500,0,2022-03-11 18:15:00,224.800003,225.5,224.710098,225.190002,287826.0
1647022800,0,2022-03-11 18:20:00,225.179992,226.059997,225.120101,225.899993,314212.0
1647023100,0,2022-03-11 18:25:00,225.929992,226.25,225.590103,225.830001,268862.0
1647023400,0,2022-03-11 18:30:00,225.800003,226.079498,225.470001,225.902603,231782.0
1647023700,0,2022-03-11 18:35:00,225.929992,226.259994,225.080001,225.170394,366372.0
1647024000,0,2022-03-11 18:40:00,225.175003,225.800003,224.949996,225.5,327452.0
1647024300,0,2022-03-11 18:45:00,225.520797,226.380004,225.475006,226.380004,300761.0
1647024600,0,2022-03-11 18:50:00,226.380004,226.580001,224.800003,224.800094,418475.0
1647024900,0,2022-03-11 18:55:00,224.86,225.139999,224.300003,224.440002,259613.0
1647025200,0,2022-03-11 19:00:00,224.36,224.999893,224.169998,224.86,263837.0
1647025500,0,2022-03-11 19:05:00,224.839996,225.039993,224.687301,224.86,183807.0
1647025800,0,2022-03-11 19:10:00,224.910003,225.129898,224.520004,224.820007,240055.0
1647026100,0,2022-03-11 19:15:00,224.910003,225.449996,224.389999,224.410003,248299.0
1647026400,0,2022-03-11 19:20:00,224.434494,224.899993,224.2901,224.817199,190213.0
1647026700,0,2022-03-11 19:25:00,224.789993,226.169998,224.710006,225.940002,318507.0
1647027000,0,2022-03-11 19:30:00,225.920104,226.130004,225.289993,225.380004,260479.0
1647027300,0,2022-03-11 19:35:00,225.365005,225.740005,225.100006,225.399993,223177.0
1647027600,0,2022-03-11 19:40:00,225.369995,225.479995,224.779998,224.940002,227173.0
1647027900,0,2022-03-11 19:45:00,224.990005,225.270004,224.529998,225.240005,223196.0
1647028200,0,2022-03-11 19:50:00,225.269897,225.269897,224.330001,224.649993,260410.0
1647028500,0,2022-03-11 19:55:00,224.630004,224.729995,224.149993,224.25,325445.0
1647028800,0,2022-03-11 20:00:00,224.270004,224.710006,223.889999,224.139999,275579.0
1647029100,0,2022-03-11 20:05:00,224.139999,224.387405,223.449996,223.800003,302130.0
1647029400,0,2022-03-11 20:10:00,223.770004,224.059997,223.380004,223.61,269499.0
1647029700,0,2022-03-11 20:15:00,223.619995,224.25,223.490005,223.979995,328410.0
1647030000,0,2022-03-11 20:20:00,223.935302,224.039993,223.350006,223.36,304035.0
1647030300,0,2022-03-11 20:25:00,223.350006,223.580001,222.690002,222.784103,426427.0
1647030600,0,2022-03-11 20:30:00,222.75,222.75,221.940093,222.180099,590832.0
1647030900,0,2022-03-11 20:35:00,222.199996,222.949996,222.169998,222.479995,626756.0
1647031200,0,2022-03-11 20:40:00,222.460006,222.61,221.86,222.089996,674566.0
1647031500,0,2022-03-11 20:45:00,222.070007,222.240005,221.550003,222.052993,812696.0
1647031800,0,2022-03-11 20:50:00,221.960006,222.042495,220.820007,221.020004,759146.0
1647032100,0,2022-03-11 20:55:00,221.050003,221.559997,220.460006,221.0,1207914.0
1647264600,0,2022-03-14 13:30:00,219.309997,219.520004,216.320007,216.869995,1471990.0
1647264900,0,2022-03-14 13:35:00,216.970001,218.300003,215.921005,218.0,797825.0
1647265200,0,2022-03-14 13:40:00,217.990005,219.5,217.009994,219.149993,843849.0
1647265500,0,2022-03-14 13:45:00,219.080001,220.229995,218.320098,219.883407,734423.0
1647265800,0,2022-03-14 13:50:00,219.877899,219.969894,218.300003,218.869995,607343.0
1647266100,0,2022-03-14 13:55:00,218.809997,219.689895,217.399993,218.630004,585791.0
1647266400,0,2022-03-14 14:00:00,218.669998,219.75,217.460006,218.839996,563766.0
1647266700,0,2022-03-14 14:05:00,218.910003,221.11,218.779006,220.964996,702138.0
1647267000,0,2022-03-14 14:10:00,220.959106,221.570007,220.619995,221.460098,591037.0
1647267300,0,2022-03-14 14:15:00,221.509994,221.880004,221.000106,221.229995,470600.0
1647267600,0,2022-03-14 14:20:00,221.199996,222.550003,220.929992,222.139999,515453.0
1647267900,0,2022-03-14 14:25:00,222.240005,222.619995,220.649993,220.830001,491223.0
1647268200,0,2022-03-14 14:30:00,220.850006,220.850006,218.86,219.779907,578766.0
1647268500,0,2022-03-14 14:35:00,219.779998,220.429992,219.229995,219.940002,486399.0
1647268800,0,2022-03-14 14:40:00,219.850097,220.5,218.949996,219.050094,405102.0
1647269100,0,2022-03-14 14:45:00,219.050003,220.259902,218.660095,219.873703,402288.0
1647269400,0,2022-03-14 14:50:00,219.929702,221.839996,219.750106,221.600006,524641.0
1647269700,0,2022-03-14 14:55:00,221.600006,222.369995,221.430099,222.089996,532397.0
1647270000,0,2022-03-14 15:00:00,222.070007,222.220001,221.199996,221.910095,337602.0
1647270300,0,2022-03-14 15:05:00,221.900405,222.240005,221.080001,221.180297,358815.0
1647270600,0,2022-03-14 15:10:00,221.225006,221.301193,219.690002,219.859497,461501.0
1647270900,0,2022-03-14 15:15:00,219.880004,220.726196,219.816604,220.399993,343860.0
1647271200,0,2022-03-14 15:20:00,220.350006,220.350006,219.020004,219.202606,334807.0
1647271500,0,2022-03-14 15:25:00,219.160003,219.470001,218.460006,218.880004,405109.0
1647271800,0,2022-03-14 15:30:00,218.899993,219.089996,218.539993,219.028305,350938.0
1647272100,0,2022-03-14 15:35:00,219.039001,219.080001,217.789993,217.979995,360433.0
1647272400,0,2022-03-14 15:40:00,218.0,218.029907,216.619995,216.850006,536100.0
1647272700,0,2022-03-14 15:45:00,216.891998,217.059997,216.266693,216.365005,475306.0
1647273000,0,2022-03-14 15:50:00,216.36,216.830001,216.199996,216.639999,436680.0
1647273300,0,2022-03-14 15:55:00,216.600006,217.190002,216.036804,216.820007,406685.0
1647273600,0,2022-03-14 16:00:00,216.789993,216.990005,216.130004,216.300003,318043.0
1647273900,0,2022-03-14 16:05:00,215.949996,216.5,215.620101,215.661193,456455.0
1647274200,0,2022-03-14 16:10:00,215.645004,215.869995,214.759994,215.146606,653735.0
1647274500,0,2022-03-14 16:15:00,215.139999,216.079895,215.119995,215.899993,359176.0
1647274800,0,2022-03-14 16:20:00,215.949996,216.259994,215.369995,215.919998,392781.0
1647275100,0,2022-03-14 16:25:00,215.880004,215.960006,215.119995,215.499893,356453.0
1647275400,0,2022-03-14 16:30:00,215.410003,215.770004,214.470001,214.6893,445062.0
1647275700,0,2022-03-14 16:35:00,214.632095,215.320007,214.309997,215.059997,365356.0
1647276000,0,2022-03-14 16:40:00,215.059997,215.949905,214.930099,215.240005,326499.0
1647276300,0,2022-03-14 16:45:00,215.179992,215.279998,214.220001,214.600006,408924.0
1647276600,0,2022-03-14 16:50:00,214.699996,214.899993,213.759994,213.859802,430469.0
1647276900,0,2022-03-14 16:55:00,213.86,214.350006,213.61,213.925003,417910.0
1647277200,0,2022-03-14 17:00:00,213.949996,213.990005,213.300003,213.354797,389992.0
1647277500,0,2022-03-14 17:05:00,213.330001,213.779998,213.050003,213.104995,414680.0
1647277800,0,2022-03-14 17:10:00,213.081604,213.830001,213.009994,213.261001,371272.0
1647278100,0,2022-03-14 17:15:00,213.279998,213.705001,213.054992,213.550003,334489.0
1647278400,0,2022-03-14 17:20:00,213.570007,213.710006,213.100006,213.550003,277847.0
1647278700,0,2022-03-14 17:25:00,213.61,213.671997,212.660003,212.7509,371601.0
1647279000,0,2022-03-14 17:30:00,212.75,213.210006,212.199996,212.720001,405262.0
1647279300,0,2022-03-14 17:35:00,212.670104,212.759994,212.25,212.699996,302311.0
1647279600,0,2022-03-14 17:40:00,212.729995,212.869903,212.169998,212.389404,408442.0
1647279900,0,2022-03-14 17:45:00,212.399993,213.089996,212.259994,212.730499,363573.0
1647280200,0,2022-03-14 17:50:00,212.744995,214.459899,212.729995,213.647003,637382.0
1647280500,0,2022-03-14 17:55:00,213.639999,214.160003,213.029998,213.130004,366012.0
1647280800,0,2022-03-14 18:00:00,213.179901,213.468704,212.850006,213.065002,278332.0
1647281100,0,2022-03-14 18:05:00,213.149993,213.709899,213.080001,213.320007,341165.0
1647281400,0,2022-03-14 18:10:00,213.369995,213.589904,212.479995,212.630004,390519.0
1647281700,0,2022-03-14 18:15:00,212.600006,212.720001,211.669998,211.990005,484560.0
1647282000,0,2022-03-14 18:20:00,212.039993,212.332992,211.780105,211.889999,248351.0
1647282300,0,2022-03-14 18:25:00,211.919906,212.330001,211.590103,211.904006,314253.0
1647282600,0,2022-03-14 18:30:00,211.919998,213.119995,211.779998,213.026596,337802.0
1647282900,0,2022-03-14 18:35:00,213.039993,213.970001,212.950103,213.540405,354245.0
1647283200,0,2022-03-14 18:40:00,213.61,213.879898,213.149993,213.183303,310815.0
1647283500,0,2022-03-14 18:45:00,213.140502,213.289993,212.759994,212.86,277531.0
1647283800,0,2022-03-14 18:50:00,212.86,213.439895,212.529998,213.404006,331669.0
1647284100,0,2022-03-14 18:55:00,213.399993,213.789993,213.070098,213.695007,389255.0
1647284400,0,2022-03-14 19:00:00,213.699996,214.970001,213.5,214.425003,500058.0
1647284700,0,2022-03-14 19:05:00,214.339996,214.350006,213.267395,213.425003,383671.0
1647285000,0,2022-03-14 19:10:00,213.399993,214.100006,213.270004,214.0,364925.0
1647285300,0,2022-03-14 19:15:00,213.979995,214.720001,213.419998,213.441406,451285.0
1647285600,0,2022-03-14 19:20:00,213.419998,214.240005,213.010101,214.130004,430415.0
1647285900,0,2022-03-14 19:25:00,214.145004,214.145004,213.460998,213.690002,398938.0
1647286200,0,2022-03-14 19:30:00,213.679992,213.679992,212.36,212.660003,422007.0
1647286500,0,2022-03-14 19:35:00,212.699996,213.279998,212.300003,213.080001,396402.0
1647286800,0,2022-03-14 19:40:00,213.070007,213.729995,212.910003,213.723205,494511.0
1647287100,0,2022-03-14 19:45:00,213.679992,214.380004,213.107498,213.809997,569557.0
1647287400,0,2022-03-14 19:50:00,213.820007,213.919998,212.590103,213.080001,602072.0
1647287700,0,2022-03-14 19:55:00,213.089996,213.75,212.929992,213.190002,1092754.0
1647351000,0,2022-03-15 13:30:00,215.179992,216.639999,214.559997,215.940002,1869038.0
1647351300,0,2022-03-15 13:35:00,215.929992,216.889999,214.600006,215.460006,831197.0
1647351600,0,2022-03-15 13:40:00,215.429992,215.949996,213.61,214.399993,805451.0
1647351900,0,2022-03-15 13:45:00,214.429992,215.070007,213.220092,214.160003,844447.0
1647352200,0,2022-03-15 13:50:00,214.169998,216.399993,214.054992,215.879898,727075.0
1647352500,0,2022-03-15 13:55:00,215.879898,218.490005,215.740097,217.589996,869065.0
1647352800,0,2022-03-15 14:00:00,217.560104,219.669998,217.344406,219.460006,965587.0
1647353100,0,2022-03-15 14:05:00,219.520004,219.779998,218.580093,218.899993,602519.0
1647353400,0,2022-03-15 14:10:00,218.908004,219.699996,218.350006,218.679992,682636.0
1647353700,0,2022-03-15 14:15:00,218.679992,220.179992,218.279998,220.050003,693735.0
1647354000,0,2022-03-15 14:20:00,220.044998,222.020004,219.850006,221.839996,882844.0
1647354300,0,2022-03-15 14:25:00,221.851394,222.459899,221.050003,222.324996,723713.0
1647354600,0,2022-03-15 14:30:00,222.36,223.368896,222.25,222.850006,815903.0
1647354900,0,2022-03-15 14:35:00,222.910003,224.479995,222.75,224.220001,814779.0
1647355200,0,2022-03-15 14:40:00,224.279998,225.0,223.729995,224.899993,787295.0
1647355500,0,2022-03-15 14:45:00,224.960006,225.869995,224.804,225.830001,825190.0
1647355800,0,2022-03-15 14:50:00,225.849899,225.849899,224.399993,225.273605,736023.0
1647356100,0,2022-03-15 14:55:00,225.339996,225.339996,223.809997,224.539993,653726.0
1647356400,0,2022-03-15 15:00:00,224.480102,225.419906,224.160003,225.350097,493816.0
1647356700,0,2022-03-15 15:05:00,225.429992,225.960006,224.940093,225.619903,629604.0
1647357000,0,2022-03-15 15:10:00,225.600006,226.350006,224.899993,226.001296,806403.0
1647357300,0,2022-03-15 15:15:00,226.100006,226.350006,225.320007,225.949996,485541.0
1647357600,0,2022-03-15 15:20:00,225.979995,226.179901,225.320007,225.690002,467127.0
1647357900,0,2022-03-15 15:25:00,225.727401,227.080993,225.550094,227.039993,647500.0
1647358200,0,2022-03-15 15:30:00,227.039993,227.979995,226.800094,227.774993,577769.0
1647358500,0,2022-03-15 15:35:00,227.800003,228.070007,227.270004,227.360107,559811.0
1647358800,0,2022-03-15 15:40:00,227.418304,227.649993,226.649993,226.858993,490790.0
1647359100,0,2022-03-15 15:45:00,226.835006,226.880004,225.899993,226.602905,553048.0
1647359400,0,2022-03-15 15:50:00,226.600006,226.948196,225.451705,225.690002,502585.0
1647359700,0,2022-03-15 15:55:00,225.789993,225.850006,224.451202,225.389999,697216.0
1647360000,0,2022-03-15 16:00:00,225.440002,225.889999,224.559997,225.565002,575844.0
1647360300,0,2022-03-15 16:05:00,225.529998,227.429992,225.169998,227.11,599532.0
1647360600,0,2022-03-15 16:10:00,227.129898,227.729995,226.600006,227.444198,449415.0
1647360900,0,2022-03-15 16:15:00,227.485,227.800003,227.100006,227.619995,386016.0
1647361200,0,2022-03-15 16:20:00,227.520004,228.009994,226.830001,227.770004,501241.0
1647361500,0,2022-03-15 16:25:00,227.785995,228.270004,227.619995,227.785293,479844.0
1647361800,0,2022-03-15 16:30:00,227.7901,227.975006,226.970001,227.089996,346133.0
1647362100,0,2022-03-15 16:35:00,227.130004,227.779998,226.520004,227.229995,403000.0
1647362400,0,2022-03-15 16:40:00,227.289993,227.326004,226.330093,226.339996,352462.0
1647362700,0,2022-03-15 16:45:00,226.399993,226.869903,226.009994,226.123306,376785.0
1647363000,0,2022-03-15 16:50:00,226.100006,226.740005,225.630004,226.714996,781038.0
1647363300,0,2022-03-15 16:55:00,226.740005,227.404006,226.440093,227.330001,363418.0
1647363600,0,2022-03-15 17:00:00,227.330001,228.339996,227.130004,228.235,418179.0
1647363900,0,2022-03-15 17:05:00,228.210006,228.339996,227.570007,227.679992,416826.0
1647364200,0,2022-03-15 17:10:00,227.610107,227.740005,227.080001,227.139999,286991.0
1647364500,0,2022-03-15 17:15:00,227.169998,227.449996,226.399993,226.440002,408523.0
1647364800,0,2022-03-15 17:20:00,226.449996,227.229995,226.360107,226.990005,366366.0
1647365100,0,2022-03-15 17:25:00,226.979995,227.539993,226.470001,226.490005,295157.0
1647365400,0,2022-03-15 17:30:00,226.479995,227.205001,226.25,227.115005,319453.0
1647365700,0,2022-03-15 17:35:00,227.115005,227.600006,226.899902,227.059997,311404.0
1647366000,0,2022-03-15 17:40:00,227.095901,227.479995,226.779998,227.0,331595.0
1647366300,0,2022-03-15 17:45:00,227.009994,227.009994,226.220001,226.279998,335744.0
1647366600,0,2022-03-15 17:50:00,226.279998,227.289993,226.279998,227.139999,307570.0
1647366900,0,2022-03-15 17:55:00,227.130004,228.089996,227.0,227.859893,460882.0
1647367200,0,2022-03-15 18:00:00,227.830001,228.100006,226.369995,226.475006,491279.0
1647367500,0,2022-03-15 18:05:00,226.5,227.630004,226.479995,227.399993,415032.0
1647367800,0,2022-03-15 18:10:00,227.384994,227.429992,226.720001,227.100006,299341.0
1647368100,0,2022-03-15 18:15:00,227.149902,227.220001,225.536407,225.800003,457457.0
1647368400,0,2022-03-15 18:20:00,225.789901,226.679992,225.649993,226.630004,436411.0
1647368700,0,2022-03-15 18:25:00,226.619995,227.179992,226.509994,226.969894,568683.0
1647369000,0,2022-03-15 18:30:00,226.9346,227.600006,226.330093,227.3199,397109.0
1647369300,0,2022-03-15 18:35:00,227.330001,227.579895,226.839996,227.184997,277626.0
1647369600,0,2022-03-15 18:40:00,227.199996,227.449905,226.699996,227.417205,310970.0
1647369900,0,2022-03-15 18:45:00,227.404998,228.169906,227.339996,228.005004,416738.0
1647370200,0,2022-03-15 18:50:00,228.059997,228.289993,227.710006,228.020004,440277.0
1647370500,0,2022-03-15 18:55:00,228.050003,228.690002,227.960006,228.490005,488376.0
1647370800,0,2022-03-15 19:00:00,228.479995,228.830001,228.199996,228.270095,470909.0
1647371100,0,2022-03-15 19:05:00,228.25,228.800003,227.899993,228.779998,444086.0
1647371400,0,2022-03-15 19:10:00,228.759994,229.208694,228.384994,228.710006,598244.0
1647371700,0,2022-03-15 19:15:00,228.779998,229.679992,228.559997,229.619995,539154.0
1647372000,0,2022-03-15 19:20:00,229.619995,230.0,229.470001,229.889999,632780.0
1647372300,0,2022-03-15 19:25:00,229.899993,230.009994,229.169998,229.61,803356.0
1647372600,0,2022-03-15 19:30:00,229.639999,230.380004,229.630096,230.020797,681618.0
1647372900,0,2022-03-15 19:35:00,230.029998,230.249893,229.759994,230.039901,712333.0
1647373200,0,2022-03-15 19:40:00,230.059997,230.270004,229.350006,229.669998,780983.0
1647373500,0,2022-03-15 19:45:00,229.710006,229.839996,228.850006,229.25,926562.0
1647373800,0,2022-03-15 19:50:00,229.240005,230.210006,229.145004,229.830093,946724.0
1647374100,0,2022-03-15 19:55:00,229.850006,230.089996,229.300003,229.630004,1365313.0
1647437400,0,2022-03-16 13:30:00,235.0,235.489898,231.720001,233.072006,3009132.0
1647437700,0,2022-03-16 13:35:00,233.039993,233.899993,231.820007,232.330001,1240662.0
1647438000,0,2022-03-16 13:40:00,232.419998,235.759994,232.399993,235.340103,1263221.0
1647438300,0,2022-03-16 13:45:00,235.429992,237.242401,234.960098,236.820007,1210784.0
1647438600,0,2022-03-16 13:50:00,236.820007,237.740005,236.210006,237.440002,988381.0
1647438900,0,2022-03-16 13:55:00,237.470001,237.729995,236.600006,237.089996,687181.0
1647439200,0,2022-03-16 14:00:00,237.199996,239.259994,237.199996,238.240097,1207875.0
1647439500,0,2022-03-16 14:05:00,238.240005,238.970001,238.029998,238.195007,809667.0
1647439800,0,2022-03-16 14:10:00,238.179992,240.429992,237.860107,240.306198,1227360.0
1647440100,0,2022-03-16 14:15:00,240.339996,242.75,240.270797,242.464202,1427086.0
1647440400,0,2022-03-16 14:20:00,242.399993,243.394104,242.210098,243.169998,1310454.0
1647440700,0,2022-03-16 14:25:00,243.160003,245.5,243.121704,244.925003,1976921.0
1647441000,0,2022-03-16 14:30:00,244.934692,245.970001,244.669998,245.210006,1222271.0
1647441300,0,2022-03-16 14:35:00,245.190002,245.399993,243.369995,244.429702,1149253.0
1647441600,0,2022-03-16 14:40:00,244.459899,244.75,241.920104,242.520004,1129030.0
1647441900,0,2022-03-16 14:45:00,242.559997,243.182006,242.020095,242.660095,792658.0
1647442200,0,2022-03-16 14:50:00,242.630004,243.25,241.600006,242.420303,722872.0
1647442500,0,2022-03-16 14:55:00,242.449996,242.639999,241.270095,242.309997,668785.0
1647442800,0,2022-03-16 15:00:00,242.369903,243.139999,241.940002,242.630096,648679.0
1647443100,0,2022-03-16 15:05:00,242.619995,243.399993,241.203094,241.449996,667202.0
1647443400,0,2022-03-16 15:10:00,241.5,242.199996,241.449996,241.649993,438327.0
1647443700,0,2022-03-16 15:15:00,241.634994,242.839996,241.220001,242.570007,582201.0
1647444000,0,2022-03-16 15:20:00,242.543701,243.0,242.190002,242.61,435040.0
1647444300,0,2022-03-16 15:25:00,242.669906,242.789993,242.070098,242.5,407031.0
1647444600,0,2022-03-16 15:30:00,242.529998,242.990005,242.380004,242.75,320101.0
1647444900,0,2022-03-16 15:35:00,242.740005,243.039993,242.050003,242.339996,395204.0
1647445200,0,2022-03-16 15:40:00,242.330001,242.365005,241.089996,242.059997,1056908.0
1647445500,0,2022-03-16 15:45:00,242.100601,242.279998,241.710006,242.279998,267495.0
1647445800,0,2022-03-16 15:50:00,242.240097,243.470001,242.229995,243.169998,1596008.0
1647446100,0,2022-03-16 15:55:00,243.169998,243.300003,242.494995,242.850006,338161.0
1647446400,0,2022-03-16 16:00:00,242.86,243.539993,242.639999,243.370101,397324.0
1647446700,0,2022-03-16 16:05:00,243.460006,243.732894,243.080001,243.309997,401600.0
1647447000,0,2022-03-16 16:10:00,243.329895,243.660705,243.259994,243.544998,244399.0
1647447300,0,2022-03-16 16:15:00,243.570007,244.059005,243.270004,243.814498,460533.0
1647447600,0,2022-03-16 16:20:00,243.839996,244.300003,243.619995,243.619995,332779.0
1647447900,0,2022-03-16 16:25:00,243.643493,243.849899,242.639999,242.839996,349269.0
1647448200,0,2022-03-16 16:30:00,242.830093,242.939407,242.037796,242.410095,380146.0
1647448500,0,2022-03-16 16:35:00,242.449996,242.8609,241.509994,241.779998,453321.0
1647448800,0,2022-03-16 16:40:00,241.769897,242.259994,241.550003,242.020004,339784.0
1647449100,0,2022-03-16 16:45:00,242.021301,242.149993,240.149993,240.460098,559754.0
1647449400,0,2022-03-16 16:50:00,240.479995,240.679992,239.11,239.664993,807933.0
1647449700,0,2022-03-16 16:55:00,239.679992,239.679992,238.567901,239.169998,675441.0
1647450000,0,2022-03-16 17:00:00,239.199996,239.350006,237.970001,238.005004,552969.0
1647450300,0,2022-03-16 17:05:00,237.970092,238.279998,236.708602,236.769897,777508.0
1647450600,0,2022-03-16 17:10:00,236.744995,237.11,235.580093,235.924697,944772.0
1647450900,0,2022-03-16 17:15:00,235.919998,236.399993,235.350006,235.800003,695781.0
1647451200,0,2022-03-16 17:20:00,235.845001,236.089904,234.570007,235.789901,863663.0
1647451500,0,2022-03-16 17:25:00,235.789993,236.669998,235.360107,236.539993,655226.0
1647451800,0,2022-03-16 17:30:00,236.5699,237.820007,236.5,237.664993,654841.0
1647452100,0,2022-03-16 17:35:00,237.664993,238.490005,237.470001,237.970001,607342.0
1647452400,0,2022-03-16 17:40:00,237.999893,238.199996,237.100006,237.789993,506127.0
1647452700,0,2022-03-16 17:45:00,237.819702,238.699996,237.440093,238.590103,357570.0
1647453000,0,2022-03-16 17:50:00,238.610107,239.179992,238.200103,239.0,508821.0
1647453300,0,2022-03-16 17:55:00,239.0,239.800003,238.800003,239.759399,430886.0
1647453600,0,2022-03-16 18:00:00,239.679992,239.740005,236.170196,236.893295,1278651.0
1647453900,0,2022-03-16 18:05:00,236.949996,238.679992,235.949996,236.399993,931637.0
1647454200,0,2022-03-16 18:10:00,236.375,237.0,233.759994,233.800003,1157978.0
1647454500,0,2022-03-16 18:15:00,233.800003,236.5,233.649993,236.490005,922427.0
1647454800,0,2022-03-16 18:20:00,236.5,236.789993,234.36,234.455001,666443.0
1647455100,0,2022-03-16 18:25:00,234.487106,235.656295,234.039993,234.514999,535706.0
1647455400,0,2022-03-16 18:30:00,234.36,234.469894,232.050094,232.869995,953497.0
1647455700,0,2022-03-16 18:35:00,232.850006,236.460006,232.169998,236.399993,1031160.0
1647456000,0,2022-03-16 18:40:00,236.460006,239.630004,236.279998,239.449996,1418850.0
1647456300,0,2022-03-16 18:45:00,239.420104,240.949905,238.669998,239.490005,1120323.0
1647456600,0,2022-03-16 18:50:00,239.490005,241.449996,238.5,241.3199,971102.0
1647456900,0,2022-03-16 18:55:00,241.298202,242.589904,240.320007,240.429901,1144774.0
1647457200,0,2022-03-16 19:00:00,240.489898,241.559997,239.399993,240.937606,842057.0
1647457500,0,2022-03-16 19:05:00,240.969894,242.059997,240.0,240.494995,670817.0
1647457800,0,2022-03-16 19:10:00,240.514999,241.520004,240.200103,241.342407,474814.0
1647458100,0,2022-03-16 19:15:00,241.309997,242.149902,240.399993,242.070007,604788.0
1647458400,0,2022-03-16 19:20:00,242.100006,243.270004,241.710006,242.86,820736.0
1647458700,0,2022-03-16 19:25:00,242.899993,243.309997,242.699996,242.929992,612864.0
1647459000,0,2022-03-16 19:30:00,242.970001,243.210006,241.369995,241.960006,1161867.0
1647459300,0,2022-03-16 19:35:00,241.910003,242.589996,241.460006,242.539993,538467.0
1647459600,0,2022-03-16 19:40:00,242.520004,243.0,242.220001,242.554992,580903.0
1647459900,0,2022-03-16 19:45:00,242.629898,244.309997,242.440002,244.074996,1141800.0
1647460200,0,2022-03-16 19:50:00,244.160003,244.690002,243.920104,244.425994,978507.0
1647460500,0,2022-03-16 19:55:00,244.470001,245.0,243.710006,245.0,1268949.0
1647523800,0,2022-03-17 13:30:00,241.199996,243.830001,239.059997,241.050003,2033023.0
1647524100,0,2022-03-17 13:35:00,240.919998,242.749893,240.0,242.710006,1072609.0
1647524400,0,2022-03-17 13:40:00,242.75,244.109893,242.619995,243.710006,860592.0
1647524700,0,2022-03-17 13:45:00,245.009994,245.470001,242.910003,242.910003,1272758.0
1647525000,0,2022-03-17 13:50:00,242.850006,245.320007,241.660003,245.285003,1118112.0
1647525300,0,2022-03-17 13:55:00,245.294998,247.479995,245.294998,247.425003,1093274.0
1647525600,0,2022-03-17 14:00:00,247.425003,247.5,246.050003,246.909896,813476.0
1647525900,0,2022-03-17 14:05:00,246.763198,247.679992,246.470092,246.949996,850607.0
1647526200,0,2022-03-17 14:10:00,246.949996,247.100006,244.291397,244.854995,860973.0
1647526500,0,2022-03-17 14:15:00,244.867294,245.209899,243.309997,243.490005,794339.0
1647526800,0,2022-03-17 14:20:00,243.450103,245.320007,243.369995,244.979995,800492.0
1647527100,0,2022-03-17 14:25:00,244.960006,245.300003,244.570007,245.039993,491876.0
1647527400,0,2022-03-17 14:30:00,245.070007,245.249893,242.619995,243.649993,755285.0
1647527700,0,2022-03-17 14:35:00,243.530105,243.990005,242.059997,243.259994,766719.0
1647528000,0,2022-03-17 14:40:00,243.320007,243.869995,241.649993,242.356796,610958.0
1647528300,0,2022-03-17 14:45:00,242.369903,242.839904,241.100097,242.099899,485564.0
1647528600,0,2022-03-17 14:50:00,242.129898,242.229995,240.119995,240.159896,477449.0
1647528900,0,2022-03-17 14:55:00,240.159896,242.277801,240.050003,241.929992,667317.0
1647529200,0,2022-03-17 15:00:00,241.850006,241.864395,240.200103,240.660003,535771.0
1647529500,0,2022-03-17 15:05:00,240.689895,242.350006,240.509994,242.100006,539204.0
1647529800,0,2022-03-17 15:10:00,242.089996,242.75,241.190093,241.399993,535193.0
1647530100,0,2022-03-17 15:15:00,241.489898,243.339996,241.470001,243.279998,534912.0
1647530400,0,2022-03-17 15:20:00,243.199996,244.199996,242.850006,244.184005,485603.0
1647530700,0,2022-03-17 15:25:00,244.139999,244.25,242.570007,242.990005,611326.0
1647531000,0,2022-03-17 15:30:00,242.980194,243.809997,242.669998,243.244995,458204.0
1647531300,0,2022-03-17 15:35:00,243.289993,244.369995,242.870101,244.289993,368359.0
1647531600,0,2022-03-17 15:40:00,244.300003,244.690002,243.399993,243.539001,531717.0
1647531900,0,2022-03-17 15:45:00,243.529998,243.579895,241.880096,241.940002,489429.0
1647532200,0,2022-03-17 15:50:00,241.970001,243.429992,241.75,243.11,495588.0
1647532500,0,2022-03-17 15:55:00,243.110107,243.380004,242.460006,242.690002,262661.0
1647532800,0,2022-03-17 16:00:00,242.845001,243.259994,241.949996,242.970001,431619.0
1647533100,0,2022-03-17 16:05:00,242.890106,243.755004,242.844696,243.520004,366862.0
1647533400,0,2022-03-17 16:10:00,243.539993,243.740005,242.720001,242.889892,331981.0
1647533700,0,2022-03-17 16:15:00,242.880004,243.0,241.649993,242.550003,468755.0
1647534000,0,2022-03-17 16:20:00,242.543701,243.459899,242.529998,243.229904,430591.0
1647534300,0,2022-03-17 16:25:00,243.270004,243.369995,242.419998,242.964996,354925.0
1647534600,0,2022-03-17 16:30:00,242.940002,243.020004,242.130004,242.399993,411627.0
1647534900,0,2022-03-17 16:35:00,242.399993,243.119903,242.36,243.050094,283095.0
1647535200,0,2022-03-17 16:40:00,243.100006,243.490005,242.710006,243.110107,378392.0
1647535500,0,2022-03-17 16:45:00,243.160003,243.660003,242.619995,242.790893,431675.0
1647535800,0,2022-03-17 16:50:00,242.789993,243.25,242.539993,242.690002,377628.0
1647536100,0,2022-03-17 16:55:00,242.639999,243.679901,242.510101,242.994995,436602.0
1647536400,0,2022-03-17 17:00:00,243.039901,243.268096,242.420104,242.970001,316004.0
1647536700,0,2022-03-17 17:05:00,242.990005,243.179992,242.559997,242.690002,260577.0
1647537000,0,2022-03-17 17:10:00,242.679992,243.020004,241.949996,242.070007,334376.0
1647537300,0,2022-03-17 17:15:00,242.070007,243.020004,241.800003,242.910003,390343.0
1647537600,0,2022-03-17 17:20:00,242.914993,244.070007,242.760101,244.029998,461021.0
1647537900,0,2022-03-17 17:25:00,244.039993,245.299194,243.960006,244.86,765509.0
1647538200,0,2022-03-17 17:30:00,244.970001,245.066192,244.339996,244.565002,352795.0
1647538500,0,2022-03-17 17:35:00,244.589996,244.86,244.050003,244.330001,365296.0
1647538800,0,2022-03-17 17:40:00,244.315002,245.272399,244.264999,245.000106,584167.0
1647539100,0,2022-03-17 17:45:00,245.020004,245.800003,244.960006,245.630004,552391.0
1647539400,0,2022-03-17 17:50:00,245.634506,246.249893,245.570007,245.800003,510687.0
1647539700,0,2022-03-17 17:55:00,245.809997,246.039993,245.279998,245.369995,331725.0
1647540000,0,2022-03-17 18:00:00,245.369995,245.460006,244.660003,245.160003,464101.0
1647540300,0,2022-03-17 18:05:00,245.169998,246.100006,245.070007,245.550003,502277.0
1647540600,0,2022-03-17 18:10:00,245.520004,245.769805,244.720092,245.089996,395614.0
1647540900,0,2022-03-17 18:15:00,245.119995,245.350006,244.809997,245.065002,254150.0
1647541200,0,2022-03-17 18:20:00,245.119995,245.509994,244.350006,244.649993,384297.0
1647541500,0,2022-03-17 18:25:00,244.649993,244.770004,243.960006,244.199996,420473.0
1647541800,0,2022-03-17 18:30:00,244.25,245.179992,244.25,245.11,442328.0
1647542100,0,2022-03-17 18:35:00,245.129898,245.440002,244.529998,244.769897,377835.0
1647542400,0,2022-03-17 18:40:00,244.770004,245.479995,244.609695,245.380004,282635.0
1647542700,0,2022-03-17 18:45:00,245.380004,245.529998,244.839996,245.494995,351073.0
1647543000,0,2022-03-17 18:50:00,245.5177,245.570007,244.711196,245.059997,282142.0
1647543300,0,2022-03-17 18:55:00,245.059997,245.619995,244.740005,245.479995,313253.0
1647543600,0,2022-03-17 19:00:00,245.479995,246.669403,245.350006,246.570007,556849.0
1647543900,0,2022-03-17 19:05:00,246.570007,246.659896,245.5,245.880004,923347.0
1647544200,0,2022-03-17 19:10:00,245.869995,246.072494,244.699996,245.0,570636.0
1647544500,0,2022-03-17 19:15:00,245.020004,246.580001,244.720001,246.390106,677744.0
1647544800,0,2022-03-17 19:20:00,246.398696,246.617706,245.740005,246.044998,481633.0
1647545100,0,2022-03-17 19:25:00,246.099899,247.369995,246.089996,247.000106,808496.0
1647545400,0,2022-03-17 19:30:00,247.039993,247.25,246.520004,246.615005,549211.0
1647545700,0,2022-03-17 19:35:00,246.630004,247.130004,246.270004,246.979904,465299.0
1647546000,0,2022-03-17 19:40:00,246.970001,248.419998,246.970001,248.229995,859926.0
1647546300,0,2022-03-17 19:45:00,248.210098,248.389999,247.070007,247.479995,744844.0
1647546600,0,2022-03-17 19:50:00,247.419998,247.419998,246.139999,246.639999,852693.0
1647546900,0,2022-03-17 19:55:00,246.679992,247.759994,246.649993,247.690002,1181377.0
1647610200,0,2022-03-18 13:30:00,247.990005,250.580001,246.240005,249.320007,4611870.0
1647610500,0,2022-03-18 13:35:00,249.36,253.210006,249.130004,253.208297,1856482.0
1647610800,0,2022-03-18 13:40:00,253.220001,255.11,251.660095,254.119903,1657725.0
1647611100,0,2022-03-18 13:45:00,254.119995,256.959899,253.899993,256.929901,1402859.0
1647611400,0,2022-03-18 13:50:00,256.869995,257.959899,255.4001,256.578308,1918676.0
1647611700,0,2022-03-18 13:55:00,256.600006,258.950012,256.220001,258.899993,1542917.0
1647612000,0,2022-03-18 14:00:00,258.899993,259.820007,258.380004,258.975006,1570262.0
1647612300,0,2022-03-18 14:05:00,259.039886,260.350006,258.845001,260.310089,1190589.0
1647612600,0,2022-03-18 14:10:00,260.350006,262.559997,260.179992,261.549987,1681195.0
1647612900,0,2022-03-18 14:15:00,261.549987,262.0,260.269989,260.557708,1192765.0
1647613200,0,2022-03-18 14:20:00,260.549987,261.784484,259.200012,260.700012,1297246.0
1647613500,0,2022-03-18 14:25:00,260.700012,261.660003,260.500091,260.839996,766354.0
1647613800,0,2022-03-18 14:30:00,260.86499,261.670013,259.28009,259.429992,1096296.0
1647614100,0,2022-03-18 14:35:00,259.459899,259.959991,257.089996,257.220001,1429122.0
1647614400,0,2022-03-18 14:40:00,257.174407,259.309997,256.640014,257.9216,1383910.0
1647614700,0,2022-03-18 14:45:00,257.899993,259.317993,257.839996,258.049987,1000919.0
1647615000,0,2022-03-18 14:50:00,258.054992,258.890014,257.440002,258.640014,842477.0
1647615300,0,2022-03-18 14:55:00,258.60501,261.109985,258.420196,260.960113,1137749.0
1647615600,0,2022-03-18 15:00:00,261.049102,261.929992,260.799987,261.354492,1111689.0
1647615900,0,2022-03-18 15:05:00,261.390014,261.839996,261.070007,261.170013,823273.0
1647616200,0,2022-03-18 15:10:00,261.160095,262.559997,260.687988,261.570007,908743.0
1647616500,0,2022-03-18 15:15:00,261.549987,262.23001,260.710113,262.029998,741135.0
1647616800,0,2022-03-18 15:20:00,262.049987,262.049987,260.799987,261.5401,537849.0
1647617100,0,2022-03-18 15:25:00,261.700012,261.969909,260.649993,261.255004,729023.0
1647617400,0,2022-03-18 15:30:00,261.210113,262.209991,261.210113,261.75,549891.0
1647617700,0,2022-03-18 15:35:00,261.849914,262.149993,261.100006,261.750091,576710.0
1647618000,0,2022-03-18 15:40:00,261.801788,261.869995,260.859985,260.910095,449323.0
1647618300,0,2022-03-18 15:45:00,260.98999,261.089996,259.720092,260.250091,544769.0
1647618600,0,2022-03-18 15:50:00,260.173797,261.170013,259.635009,259.704986,479362.0
1647618900,0,2022-03-18 15:55:00,259.714996,260.380004,259.5,260.0,1044811.0
1647619200,0,2022-03-18 16:00:00,260.087799,260.100006,259.309997,259.910003,493361.0
1647619500,0,2022-03-18 16:05:00,259.920013,260.100006,259.019989,259.48001,425185.0
1647619800,0,2022-03-18 16:10:00,259.5,260.149993,259.399993,259.760101,444591.0
1647620100,0,2022-03-18 16:15:00,259.792205,260.899993,259.792205,260.459991,579360.0
1647620400,0,2022-03-18 16:20:00,260.420013,260.429992,259.390014,259.804992,379384.0
1647620700,0,2022-03-18 16:25:00,259.779998,259.850006,259.029998,259.765411,384121.0
1647621000,0,2022-03-18 16:30:00,259.779998,260.540008,259.779998,260.399993,550337.0
1647621300,0,2022-03-18 16:35:00,260.404602,261.209899,260.339996,261.079986,600564.0
1647621600,0,2022-03-18 16:40:00,261.139892,261.450012,260.750091,261.019897,634797.0
1647621900,0,2022-03-18 16:45:00,261.0,261.100006,260.209991,260.505004,376895.0
1647622200,0,2022-03-18 16:50:00,260.549987,261.040008,260.48999,260.919403,307821.0
1647622500,0,2022-03-18 16:55:00,260.921386,261.670013,260.754211,261.179992,362686.0
1647622800,0,2022-03-18 17:00:00,261.255004,261.390014,260.959991,261.059997,227858.0
1647623100,0,2022-03-18 17:05:00,261.100006,261.712188,260.309997,261.339996,485890.0
1647623400,0,2022-03-18 17:10:00,261.299987,261.940002,261.059997,261.25,383041.0
1647623700,0,2022-03-18 17:15:00,261.284912,261.470001,260.660003,260.68991,325322.0
1647624000,0,2022-03-18 17:20:00,260.630004,261.43991,260.519989,261.167785,345002.0
1647624300,0,2022-03-18 17:25:00,261.160003,261.785003,261.119995,261.740112,346283.0
1647624600,0,2022-03-18 17:30:00,261.790008,262.599914,261.429992,262.510101,564438.0
1647624900,0,2022-03-18 17:35:00,262.55841,262.809906,262.079986,262.359588,527633.0
1647625200,0,2022-03-18 17:40:00,262.339996,262.339996,261.209991,261.380004,408500.0
1647625500,0,2022-03-18 17:45:00,261.410003,261.670013,260.799987,261.48001,484050.0
1647625800,0,2022-03-18 17:50:00,261.5,261.590911,260.929992,261.109985,342015.0
1647626100,0,2022-03-18 17:55:00,261.129302,261.73999,260.459991,261.361602,431371.0
1647626400,0,2022-03-18 18:00:00,261.369995,262.100006,261.200103,261.792999,355381.0
1647626700,0,2022-03-18 18:05:00,261.779693,262.059997,260.678497,260.829986,349309.0
1647627000,0,2022-03-18 18:10:00,260.889892,261.450012,260.309997,261.34201,471593.0
1647627300,0,2022-03-18 18:15:00,261.359985,261.880004,261.25,261.880004,354317.0
1647627600,0,2022-03-18 18:20:00,261.850006,262.579986,261.620086,262.369995,390572.0
1647627900,0,2022-03-18 18:25:00,262.354492,262.359985,261.520111,262.070007,382983.0
1647628200,0,2022-03-18 18:30:00,262.079986,262.079986,261.399993,261.940002,376443.0
1647628500,0,2022-03-18 18:35:00,261.943298,262.5,261.700012,262.450012,439858.0
1647628800,0,2022-03-18 18:40:00,262.475006,262.483184,261.299987,261.416992,441578.0
1647629100,0,2022-03-18 18:45:00,261.399993,261.850006,261.360107,261.679992,297044.0
1647629400,0,2022-03-18 18:50:00,261.670013,262.350006,261.607513,262.170104,352099.0
1647629700,0,2022-03-18 18:55:00,262.228607,262.510009,261.950103,262.201507,431477.0
1647630000,0,2022-03-18 19:00:00,262.209014,263.0,261.940002,262.869995,673271.0
1647630300,0,2022-03-18 19:05:00,262.859985,263.970001,262.700012,263.940002,649851.0
1647630600,0,2022-03-18 19:10:00,263.920013,264.299896,263.589996,263.704986,720931.0
1647630900,0,2022-03-18 19:15:00,263.704986,264.599914,263.620086,264.589996,598005.0
1647631200,0,2022-03-18 19:20:00,264.579986,265.369995,264.350097,265.320007,3159593.0
1647631500,0,2022-03-18 19:25:00,265.320007,265.68991,264.549987,264.75,976438.0
1647631800,0,2022-03-18 19:30:00,264.754211,265.440002,264.380004,265.420013,646078.0
1647632100,0,2022-03-18 19:35:00,265.440002,265.459991,262.910003,263.149993,963299.0
1647632400,0,2022-03-18 19:40:00,263.179901,263.920013,262.920013,263.859985,772250.0
1647632700,0,2022-03-18 19:45:00,263.861297,264.0,262.241607,262.429992,839276.0
1647633000,0,2022-03-18 19:50:00,262.25,264.779998,262.23999,263.670013,1241060.0
1647633300,0,2022-03-18 19:55:00,263.670013,264.859985,263.390014,264.679992,1940869.0
1647869400,0,2022-03-21 13:30:00,265.0,266.109985,263.360107,264.959991,2944335.0
1647869700,0,2022-03-21 13:35:00,264.91159,265.5,262.869995,265.304595,1351867.0
1647870000,0,2022-03-21 13:40:00,265.305389,269.630004,265.23999,267.682098,1765983.0
1647870300,0,2022-03-21 13:45:00,267.720001,267.75,263.179992,264.359985,1222920.0
1647870600,0,2022-03-21 13:50:00,264.359985,265.410003,261.450012,262.059997,1279835.0
1647870900,0,2022-03-21 13:55:00,261.98999,263.709991,261.619995,262.970001,1000313.0
1647871200,0,2022-03-21 14:00:00,263.0,264.369995,262.230102,262.760009,875672.0
1647871500,0,2022-03-21 14:05:00,262.769989,263.599914,261.869995,262.75,870865.0
1647871800,0,2022-03-21 14:10:00,262.87799,263.890014,261.559997,262.170013,745220.0
1647872100,0,2022-03-21 14:15:00,262.239013,263.0,261.570007,262.23001,689923.0
1647872400,0,2022-03-21 14:20:00,262.23001,262.23001,260.320007,260.779998,863287.0
1647872700,0,2022-03-21 14:25:00,260.769989,261.109985,259.670013,259.94989,695372.0
1647873000,0,2022-03-21 14:30:00,259.890014,261.299987,259.75,260.260009,768215.0
1647873300,0,2022-03-21 14:35:00,260.309906,262.399993,259.700103,262.269989,933472.0
1647873600,0,2022-03-21 14:40:00,262.269989,263.390014,262.020111,262.630004,895375.0
1647873900,0,2022-03-21 14:45:00,262.644989,264.700012,262.600097,264.600006,815023.0
1647874200,0,2022-03-21 14:50:00,264.625,265.819885,264.519989,265.459899,930388.0
1647874500,0,2022-03-21 14:55:00,265.459899,266.48999,264.950012,265.809997,869246.0
1647874800,0,2022-03-21 15:00:00,265.809997,266.359985,264.570007,264.630004,802713.0
1647875100,0,2022-03-21 15:05:00,264.660095,265.369995,263.945007,265.0,638277.0
1647875400,0,2022-03-21 15:10:00,265.010009,266.249908,264.800109,265.88211,629406.0
1647875700,0,2022-03-21 15:15:00,265.869995,267.73999,265.480285,267.040008,843376.0
1647876000,0,2022-03-21 15:20:00,267.099914,268.200012,266.880096,267.73001,669679.0
1647876300,0,2022-03-21 15:25:00,267.700103,268.179992,267.309997,267.529998,586617.0
1647876600,0,2022-03-21 15:30:00,267.595001,268.0,266.860107,267.48001,582834.0
1647876900,0,2022-03-21 15:35:00,267.48001,268.019989,266.429992,267.600006,688866.0
1647877200,0,2022-03-21 15:40:00,267.649993,268.93991,267.630004,267.98001,863612.0
1647877500,0,2022-03-21 15:45:00,268.0,269.130004,267.869995,268.570098,719468.0
1647877800,0,2022-03-21 15:50:00,268.609985,270.0,268.5,269.714996,908769.0
1647878100,0,2022-03-21 15:55:00,269.679992,271.519897,269.350006,270.869995,1109766.0
1647878400,0,2022-03-21 16:00:00,270.890014,271.190002,268.75,268.920013,711987.0
1647878700,0,2022-03-21 16:05:00,268.929992,269.25,268.130004,268.299987,672190.0
1647879000,0,2022-03-21 16:10:00,268.329986,268.48999,267.6333,268.130004,547826.0
1647879300,0,2022-03-21 16:15:00,268.139587,268.459899,266.519989,267.48999,639760.0
1647879600,0,2022-03-21 16:20:00,267.510009,268.549987,267.160003,268.269989,584372.0
1647879900,0,2022-03-21 16:25:00,268.299987,268.790008,267.125488,267.579986,471837.0
1647880200,0,2022-03-21 16:30:00,267.559997,267.565002,264.036712,264.630004,1053984.0
1647880500,0,2022-03-21 16:35:00,264.649993,264.674987,262.279998,263.531188,891019.0
1647880800,0,2022-03-21 16:40:00,263.557403,264.440002,263.179992,264.23001,650148.0
1647881100,0,2022-03-21 16:45:00,264.190093,264.659912,263.529998,264.179901,663902.0
1647881400,0,2022-03-21 16:50:00,264.179992,264.290008,262.73999,262.774902,446105.0
1647881700,0,2022-03-21 16:55:00,262.779998,263.809906,261.620086,262.010009,581173.0
1647882000,0,2022-03-21 17:00:00,262.089996,262.720001,261.25,261.450012,475165.0
1647882300,0,2022-03-21 17:05:00,261.470001,263.079986,261.269989,262.700012,500542.0
1647882600,0,2022-03-21 17:10:00,262.820007,262.920013,261.660003,262.460205,355375.0
1647882900,0,2022-03-21 17:15:00,262.450012,262.720001,260.920013,261.010009,579799.0
1647883200,0,2022-03-21 17:20:00,260.94519,261.48999,260.48999,261.390014,529339.0
1647883500,0,2022-03-21 17:25:00,261.345001,261.670013,260.890014,261.410003,463717.0
1647883800,0,2022-03-21 17:30:00,261.240112,263.209991,261.200012,262.820098,590729.0
1647884100,0,2022-03-21 17:35:00,262.799987,263.630004,262.149993,263.24179,530792.0
1647884400,0,2022-03-21 17:40:00,263.220001,263.380004,262.150085,262.600006,457970.0
1647884700,0,2022-03-21 17:45:00,262.660003,263.859893,262.170013,263.429992,387537.0
1647885000,0,2022-03-21 17:50:00,263.529998,264.219909,263.269989,264.000091,419662.0
1647885300,0,2022-03-21 17:55:00,264.045013,264.339904,263.23001,264.260406,376219.0
1647885600,0,2022-03-21 18:00:00,264.230285,264.75,263.5,263.898895,497460.0
1647885900,0,2022-03-21 18:05:00,263.809997,264.109893,263.200012,263.779907,324127.0
1647886200,0,2022-03-21 18:10:00,263.720001,263.850006,262.920104,263.068908,310489.0
1647886500,0,2022-03-21 18:15:00,263.049987,263.329986,262.519989,263.0625,311271.0
1647886800,0,2022-03-21 18:20:00,263.029998,265.359008,263.029998,265.255004,760430.0
1647887100,0,2022-03-21 18:25:00,265.248992,265.98999,265.010009,265.589996,569175.0
1647887400,0,2022-03-21 18:30:00,265.550109,265.790008,264.720001,265.029998,487031.0
1647887700,0,2022-03-21 18:35:00,265.100006,265.879913,264.619995,265.550811,375885.0
1647888000,0,2022-03-21 18:40:00,265.510009,266.220001,265.059997,266.059997,548222.0
1647888300,0,2022-03-21 18:45:00,266.089904,267.0,265.810089,266.109985,580314.0
1647888600,0,2022-03-21 18:50:00,266.089996,266.170013,265.410003,265.799896,336120.0
1647888900,0,2022-03-21 18:55:00,265.778503,265.790008,263.53009,263.79129,590432.0
1647889200,0,2022-03-21 19:00:00,263.674987,264.160003,263.429992,264.059997,441818.0
1647889500,0,2022-03-21 19:05:00,264.079986,264.799987,263.869995,264.605285,496319.0
1647889800,0,2022-03-21 19:10:00,264.570007,266.099914,264.399993,265.709991,608441.0
1647890100,0,2022-03-21 19:15:00,265.779907,266.359985,265.295013,265.440002,459106.0
1647890400,0,2022-03-21 19:20:00,265.440002,266.690002,265.200012,266.429504,513420.0
1647890700,0,2022-03-21 19:25:00,266.450012,266.799987,266.140014,266.440002,450626.0
1647891000,0,2022-03-21 19:30:00,266.440002,267.48999,266.059997,266.511688,606519.0
1647891300,0,2022-03-21 19:35:00,266.48001,266.779907,265.859985,266.0,473170.0
1647891600,0,2022-03-21 19:40:00,265.970001,266.420013,265.380004,265.654998,534851.0
1647891900,0,2022-03-21 19:45:00,265.75,265.970001,264.027008,264.079986,595578.0
1647892200,0,2022-03-21 19:50:00,264.100006,267.0,264.100006,266.880004,1093139.0
1647892500,0,2022-03-21 19:55:00,266.940002,267.48999,266.670013,267.410003,1387983.0
1647955800,0,2022-03-22 13:30:00,267.269989,268.260009,266.260101,266.950012,1974152.0
1647956100,0,2022-03-22 13:35:00,267.059997,268.839996,265.720001,267.655395,1213916.0
1647956400,0,2022-03-22 13:40:00,267.666595,267.859985,265.649993,266.649902,1049275.0
1647956700,0,2022-03-22 13:45:00,266.575012,266.974304,264.209991,266.48999,1119852.0
1647957000,0,2022-03-22 13:50:00,266.48001,266.729888,264.959991,266.25,658769.0
1647957300,0,2022-03-22 13:55:00,266.249908,267.100006,265.764007,266.670013,683730.0
1647957600,0,2022-03-22 14:00:00,266.790008,269.179992,266.790008,269.130004,1030953.0
1647957900,0,2022-03-22 14:05:00,269.139892,269.589996,267.410003,268.579986,807532.0
1647958200,0,2022-03-22 14:10:00,268.500091,268.970001,267.940002,268.200012,482556.0
1647958500,0,2022-03-22 14:15:00,268.23001,269.0,267.300811,268.970001,720162.0
1647958800,0,2022-03-22 14:20:00,268.970001,269.48999,268.399993,269.350006,624659.0
1647959100,0,2022-03-22 14:25:00,269.320007,269.799987,268.769989,269.654998,607961.0
1647959400,0,2022-03-22 14:30:00,269.660003,271.329986,269.600006,271.019989,1027401.0
1647959700,0,2022-03-22 14:35:00,271.010009,271.450012,270.429992,271.230102,701117.0
1647960000,0,2022-03-22 14:40:00,271.251098,271.869995,270.510711,270.540008,817217.0
1647960300,0,2022-03-22 14:45:00,270.510009,271.0,269.890106,270.519989,694797.0
1647960600,0,2022-03-22 14:50:00,270.559997,270.769989,269.769989,270.75,635339.0
1647960900,0,2022-03-22 14:55:00,270.73999,271.220001,270.090087,270.829986,512342.0
1647961200,0,2022-03-22 15:00:00,270.869995,272.339996,269.98999,271.975006,787814.0
1647961500,0,2022-03-22 15:05:00,271.950012,272.380004,271.209991,272.315185,597027.0
1647961800,0,2022-03-22 15:10:00,272.236694,272.380004,270.829986,271.220001,582301.0
1647962100,0,2022-03-22 15:15:00,271.200012,271.790008,271.130004,271.679992,461440.0
1647962400,0,2022-03-22 15:20:00,271.660003,272.0,271.081909,271.96759,587128.0
1647962700,0,2022-03-22 15:25:00,271.98001,272.18991,271.320007,271.399993,385618.0
1647963000,0,2022-03-22 15:30:00,271.380004,271.385009,270.049987,270.120086,534363.0
1647963300,0,2022-03-22 15:35:00,270.153808,271.260009,270.140106,271.170013,429859.0
1647963600,0,2022-03-22 15:40:00,271.179992,271.369903,270.339996,270.600006,497857.0
1647963900,0,2022-03-22 15:45:00,270.649993,271.100006,269.899993,271.089996,530575.0
1647964200,0,2022-03-22 15:50:00,271.100006,271.350006,270.250091,270.749908,381134.0
1647964500,0,2022-03-22 15:55:00,270.725006,270.739898,268.549987,268.600006,584344.0
1647964800,0,2022-03-22 16:00:00,268.579986,268.629913,267.620086,268.160003,594187.0
1647965100,0,2022-03-22 16:05:00,268.140014,269.23999,268.109985,269.070007,586429.0
1647965400,0,2022-03-22 16:10:00,269.074005,269.459899,268.350097,268.958099,400361.0
1647965700,0,2022-03-22 16:15:00,268.999908,269.075988,268.25,268.882507,360989.0
1647966000,0,2022-03-22 16:20:00,268.869995,268.964996,267.209991,267.529907,494071.0
1647966300,0,2022-03-22 16:25:00,267.515014,267.649993,266.070007,267.450012,689095.0
1647966600,0,2022-03-22 16:30:00,267.450012,267.62619,266.549987,267.399993,452620.0
1647966900,0,2022-03-22 16:35:00,267.380004,268.049987,266.950012,267.299987,510885.0
1647967200,0,2022-03-22 16:40:00,267.320007,267.929992,266.600006,267.159912,412418.0
1647967500,0,2022-03-22 16:45:00,267.135009,268.350006,266.830108,268.119995,425677.0
1647967800,0,2022-03-22 16:50:00,268.059997,268.380004,267.660095,268.130004,455300.0
1647968100,0,2022-03-22 16:55:00,268.149993,268.369995,267.399993,267.720001,475294.0
1647968400,0,2022-03-22 17:00:00,267.670013,269.179992,267.339996,268.97229,705787.0
1647968700,0,2022-03-22 17:05:00,269.0,269.279998,268.450012,268.649902,583775.0
1647969000,0,2022-03-22 17:10:00,268.619995,268.959991,268.070007,268.689514,461114.0
1647969300,0,2022-03-22 17:15:00,268.73001,268.959991,268.25,268.759887,420466.0
1647969600,0,2022-03-22 17:20:00,268.760009,268.879913,267.010009,267.234985,642755.0
1647969900,0,2022-03-22 17:25:00,267.234985,267.700012,267.179992,267.579986,322790.0
1647970200,0,2022-03-22 17:30:00,267.649993,268.44989,267.609985,268.109985,349167.0
1647970500,0,2022-03-22 17:35:00,268.165008,268.75,267.827301,268.670013,416516.0
1647970800,0,2022-03-22 17:40:00,268.670013,268.73999,267.486785,268.170013,385526.0
1647971100,0,2022-03-22 17:45:00,268.299987,268.579406,267.679992,267.804992,316061.0
1647971400,0,2022-03-22 17:50:00,267.829986,268.100006,267.550109,268.040008,293000.0
1647971700,0,2022-03-22 17:55:00,268.019989,268.809997,267.959991,268.73001,443510.0
1647972000,0,2022-03-22 18:00:00,268.700012,268.829895,267.649993,267.779998,443489.0
1647972300,0,2022-03-22 18:05:00,267.770111,268.600006,267.690002,268.509887,419209.0
1647972600,0,2022-03-22 18:10:00,268.48001,268.950012,268.269989,268.434997,381895.0
1647972900,0,2022-03-22 18:15:00,268.440002,269.890014,268.160491,269.660003,617366.0
1647973200,0,2022-03-22 18:20:00,269.649993,269.690002,268.230102,268.410308,495153.0
1647973500,0,2022-03-22 18:25:00,268.434814,268.509399,264.369995,265.660003,1563978.0
1647973800,0,2022-03-22 18:30:00,265.559997,265.709991,260.720001,264.975006,1958944.0
1647974100,0,2022-03-22 18:35:00,265.019989,265.019989,263.25,264.029998,919020.0
1647974400,0,2022-03-22 18:40:00,263.970001,264.290008,262.769989,263.559997,868808.0
1647974700,0,2022-03-22 18:45:00,263.529998,264.649993,263.170013,264.410003,654843.0
1647975000,0,2022-03-22 18:50:00,264.405487,264.619903,263.769989,264.369995,499156.0
1647975300,0,2022-03-22 18:55:00,264.380004,265.959991,264.350006,265.630004,708816.0
1647975600,0,2022-03-22 19:00:00,265.640014,266.470001,265.420013,266.279998,786959.0
1647975900,0,2022-03-22 19:05:00,266.2742,266.600006,265.710998,266.032287,615995.0
1647976200,0,2022-03-22 19:10:00,266.019989,266.160003,264.760009,265.921508,754424.0
1647976500,0,2022-03-22 19:15:00,265.959808,266.369995,264.75,264.999908,623133.0
1647976800,0,2022-03-22 19:20:00,264.920013,265.0,263.510009,264.219909,835580.0
1647977100,0,2022-03-22 19:25:00,264.220001,264.529998,263.790008,263.908294,434409.0
1647977400,0,2022-03-22 19:30:00,263.910003,264.820007,263.600006,264.600006,610527.0
1647977700,0,2022-03-22 19:35:00,264.595001,265.18991,264.059997,264.779998,623234.0
1647978000,0,2022-03-22 19:40:00,264.700012,265.339996,264.410095,264.959991,773024.0
1647978300,0,2022-03-22 19:45:00,264.98001,266.429992,264.649993,266.019989,1143798.0
1647978600,0,2022-03-22 19:50:00,266.049987,266.660003,265.010009,265.130096,1111187.0
1647978900,0,2022-03-22 19:55:00,265.140014,265.359985,264.160095,265.290008,1746239.0
1648042200,0,2022-03-23 13:30:00,261.260009,261.75,257.769989,259.240112,2654682.0
1648042500,0,2022-03-23 13:35:00,259.380004,260.0,257.339996,257.619995,1244444.0
1648042800,0,2022-03-23 13:40:00,257.570007,260.25,257.359985,260.0,1263469.0
1648043100,0,2022-03-23 13:45:00,260.059997,260.200012,257.070007,257.321197,1072857.0
1648043400,0,2022-03-23 13:50:00,257.339996,257.940002,256.329986,257.940002,1041725.0
1648043700,0,2022-03-23 13:55:00,257.89801,258.329986,256.600006,256.838104,857700.0
1648044000,0,2022-03-23 14:00:00,256.799987,257.339996,255.750106,256.895996,982108.0
1648044300,0,2022-03-23 14:05:00,256.8768,259.729888,256.48999,258.820007,1087158.0
1648044600,0,2022-03-23 14:10:00,258.809997,260.18991,257.950012,260.009887,937304.0
1648044900,0,2022-03-23 14:15:00,260.0,261.700012,259.996795,261.170013,1029791.0
1648045200,0,2022-03-23 14:20:00,261.170013,262.5,260.059997,262.285003,969359.0
1648045500,0,2022-03-23 14:25:00,262.23999,262.809997,261.160095,261.599914,649914.0
1648045800,0,2022-03-23 14:30:00,261.679992,262.209991,260.660095,261.295013,645514.0
1648046100,0,2022-03-23 14:35:00,261.299987,262.579986,260.549987,261.73999,643767.0
1648046400,0,2022-03-23 14:40:00,261.75,262.149993,259.769989,260.255004,598070.0
1648046700,0,2022-03-23 14:45:00,260.209991,260.209991,258.5,259.350006,604023.0
1648047000,0,2022-03-23 14:50:00,259.380004,261.279998,259.25,261.120086,721057.0
1648047300,0,2022-03-23 14:55:00,261.119995,262.019897,260.880004,261.940002,593923.0
1648047600,0,2022-03-23 15:00:00,261.950012,263.869995,261.920104,263.570098,956143.0
1648047900,0,2022-03-23 15:05:00,263.609802,264.23001,262.720001,262.800109,728695.0
1648048200,0,2022-03-23 15:10:00,262.800109,263.769989,262.709991,263.499908,457324.0
1648048500,0,2022-03-23 15:15:00,263.48001,263.75,262.894989,263.300109,535757.0
1648048800,0,2022-03-23 15:20:00,263.309997,264.850006,263.23999,264.315002,613723.0
1648049100,0,2022-03-23 15:25:00,264.350006,264.570007,263.839996,264.190002,474640.0
1648049400,0,2022-03-23 15:30:00,264.174987,264.380004,263.75,263.900085,442652.0
1648049700,0,2022-03-23 15:35:00,263.880004,265.109588,263.850006,265.109588,656361.0
1648050000,0,2022-03-23 15:40:00,265.119995,265.140014,263.720001,264.540008,461474.0
1648050300,0,2022-03-23 15:45:00,264.545013,264.790008,263.440002,263.578796,449498.0
1648050600,0,2022-03-23 15:50:00,263.597106,264.749908,263.279998,264.23999,541493.0
1648050900,0,2022-03-23 15:55:00,264.214996,266.11499,264.160003,265.5,849005.0
1648051200,0,2022-03-23 16:00:00,265.510009,266.070007,265.020111,265.269989,528297.0
1648051500,0,2022-03-23 16:05:00,265.209991,265.369995,263.559997,263.890106,604113.0
1648051800,0,2022-03-23 16:10:00,263.859985,263.969909,262.049987,262.931793,661899.0
1648052100,0,2022-03-23 16:15:00,262.959991,263.890014,262.869995,263.690002,452887.0
1648052400,0,2022-03-23 16:20:00,263.670013,264.130004,262.880004,263.070007,462427.0
1648052700,0,2022-03-23 16:25:00,263.11499,263.610412,262.820007,263.559997,403627.0
1648053000,0,2022-03-23 16:30:00,263.630004,264.339996,263.559997,264.03009,425163.0
1648053300,0,2022-03-23 16:35:00,264.029998,264.339904,263.399993,264.049987,393920.0
1648053600,0,2022-03-23 16:40:00,264.049987,264.100006,262.970092,263.065002,359421.0
1648053900,0,2022-03-23 16:45:00,263.020599,264.380004,262.75,264.079986,453031.0
1648054200,0,2022-03-23 16:50:00,264.070007,264.970001,264.0,264.640014,435896.0
1648054500,0,2022-03-23 16:55:00,264.660003,265.010009,264.260101,264.529998,346848.0
1648054800,0,2022-03-23 17:00:00,264.539886,264.777008,263.28009,263.396209,338183.0
1648055100,0,2022-03-23 17:05:00,263.404998,263.979888,263.260101,263.760009,263747.0
1648055400,0,2022-03-23 17:10:00,263.760009,264.100006,263.200012,263.510009,288054.0
1648055700,0,2022-03-23 17:15:00,263.549987,263.600006,262.559997,262.889892,355205.0
1648056000,0,2022-03-23 17:20:00,262.851409,263.015014,261.25,261.370605,517908.0
1648056300,0,2022-03-23 17:25:00,261.423004,261.48999,258.829986,259.30249,1027877.0
1648056600,0,2022-03-23 17:30:00,259.285003,260.94989,258.929992,259.795013,907041.0
1648056900,0,2022-03-23 17:35:00,259.795013,260.259887,258.880004,259.110107,661659.0
1648057200,0,2022-03-23 17:40:00,259.140014,259.470001,258.160003,258.320098,704468.0
1648057500,0,2022-03-23 17:45:00,258.320007,259.109985,258.020111,258.419891,508901.0
1648057800,0,2022-03-23 17:50:00,258.339996,259.790008,258.0,259.720306,487993.0
1648058100,0,2022-03-23 17:55:00,259.690002,259.779998,259.019989,259.385009,287182.0
1648058400,0,2022-03-23 18:00:00,259.390014,259.429992,258.579986,259.040008,332848.0
1648058700,0,2022-03-23 18:05:00,259.019989,259.075012,257.410003,257.649993,465800.0
1648059000,0,2022-03-23 18:10:00,257.670013,257.909912,257.299987,257.48999,340323.0
1648059300,0,2022-03-23 18:15:00,257.440002,258.540008,257.119995,258.359985,466558.0
1648059600,0,2022-03-23 18:20:00,258.394104,258.709991,258.019989,258.244995,224585.0
1648059900,0,2022-03-23 18:25:00,258.220001,259.43991,258.089996,259.369995,369101.0
1648060200,0,2022-03-23 18:30:00,259.369995,259.378814,258.299987,258.579986,295550.0
1648060500,0,2022-03-23 18:35:00,258.540008,259.220001,258.070098,259.210388,290903.0
1648060800,0,2022-03-23 18:40:00,259.217285,259.649993,258.809997,259.518188,277343.0
1648061100,0,2022-03-23 18:45:00,259.48001,260.640014,259.410095,260.438903,502373.0
1648061400,0,2022-03-23 18:50:00,260.400085,260.569885,259.540008,259.679992,396154.0
1648061700,0,2022-03-23 18:55:00,259.751586,259.839904,258.841308,258.867401,421888.0
1648062000,0,2022-03-23 19:00:00,258.899993,259.73999,258.609985,259.220001,449877.0
1648062300,0,2022-03-23 19:05:00,259.140014,259.219909,258.010009,258.109985,390149.0
1648062600,0,2022-03-23 19:10:00,258.109985,258.410003,257.48001,257.640014,537041.0
1648062900,0,2022-03-23 19:15:00,257.640014,257.805999,257.0,257.019989,477913.0
1648063200,0,2022-03-23 19:20:00,257.025512,258.269989,256.850006,258.220092,452246.0
1648063500,0,2022-03-23 19:25:00,258.279998,258.339996,257.676391,258.089996,360219.0
1648063800,0,2022-03-23 19:30:00,258.040008,258.899902,257.809997,257.964996,443068.0
1648064100,0,2022-03-23 19:35:00,257.998504,258.379913,257.660003,258.010009,323830.0
1648064400,0,2022-03-23 19:40:00,257.970001,259.0,257.380004,258.850006,543048.0
1648064700,0,2022-03-23 19:45:00,258.839996,259.320007,257.869995,258.089996,620736.0
1648065000,0,2022-03-23 19:50:00,258.0,258.0,256.570007,256.635009,831381.0
1648065300,0,2022-03-23 19:55:00,256.660003,257.049987,256.049987,256.23001,1019313.0
1648128600,0,2022-03-24 13:30:00,261.660003,261.98999,259.410095,261.040008,1984661.0
1648128900,0,2022-03-24 13:35:00,260.98001,262.399993,259.070007,262.130096,1198797.0
1648129200,0,2022-03-24 13:40:00,262.130096,265.329986,262.130096,265.014007,1935876.0
1648129500,0,2022-03-24 13:45:00,265.070007,265.889892,263.269989,263.359985,1764686.0
1648129800,0,2022-03-24 13:50:00,263.359985,265.350006,262.73001,265.156799,1389030.0
1648130100,0,2022-03-24 13:55:00,265.110107,265.869903,263.420013,264.019989,1211333.0
1648130400,0,2022-03-24 14:00:00,264.035491,266.700012,263.769989,266.550109,1283330.0
1648130700,0,2022-03-24 14:05:00,266.649993,268.820007,266.510009,268.421905,1697387.0
1648131000,0,2022-03-24 14:10:00,268.450012,268.450012,266.850006,267.700012,1107684.0
1648131300,0,2022-03-24 14:15:00,267.790008,267.842498,265.059997,266.266998,1289129.0
1648131600,0,2022-03-24 14:20:00,266.260101,267.450012,265.459991,266.48999,1007312.0
1648131900,0,2022-03-24 14:25:00,266.539886,267.720001,266.0,266.760009,769061.0
1648132200,0,2022-03-24 14:30:00,266.760009,268.910003,265.959991,268.2901,1249218.0
1648132500,0,2022-03-24 14:35:00,268.339996,269.540008,268.23001,269.309906,1332514.0
1648132800,0,2022-03-24 14:40:00,269.309997,270.0,268.769989,269.98001,1158863.0
1648133100,0,2022-03-24 14:45:00,269.98001,272.140014,269.820007,271.790008,1920490.0
1648133400,0,2022-03-24 14:50:00,271.829895,272.309997,270.609985,272.010101,1387249.0
1648133700,0,2022-03-24 14:55:00,272.079986,272.299194,270.470001,270.880004,1058522.0
1648134000,0,2022-03-24 15:00:00,270.920013,274.0,270.309997,273.98001,1824338.0
1648134300,0,2022-03-24 15:05:00,273.959991,274.98001,273.149993,273.630004,1728696.0
1648134600,0,2022-03-24 15:10:00,273.579986,275.48001,273.019989,274.519989,1507275.0
1648134900,0,2022-03-24 15:15:00,274.600006,275.519989,273.670013,275.339996,1067894.0
1648135200,0,2022-03-24 15:20:00,275.329986,276.589904,274.649993,276.579986,1346627.0
1648135500,0,2022-03-24 15:25:00,276.567199,278.119995,276.450012,277.720001,1787352.0
1648135800,0,2022-03-24 15:30:00,277.744995,278.970001,277.609985,277.713195,1729793.0
1648136100,0,2022-03-24 15:35:00,277.73999,279.18991,277.470001,278.98001,1400556.0
1648136400,0,2022-03-24 15:40:00,278.940093,280.25,278.700012,279.031005,1989483.0
1648136700,0,2022-03-24 15:45:00,279.070007,280.190002,278.410095,278.829986,1428407.0
1648137000,0,2022-03-24 15:50:00,278.850494,279.200012,278.040008,278.609893,1108302.0
1648137300,0,2022-03-24 15:55:00,278.550109,278.910003,277.559997,277.73999,997161.0
1648137600,0,2022-03-24 16:00:00,277.727996,277.75,275.809997,276.019989,1294307.0
1648137900,0,2022-03-24 16:05:00,276.0,276.690002,275.707397,275.859985,962321.0
1648138200,0,2022-03-24 16:10:00,275.898193,277.649902,275.679992,277.519989,1049172.0
1648138500,0,2022-03-24 16:15:00,277.529998,278.701202,277.359985,278.609985,988587.0
1648138800,0,2022-03-24 16:20:00,278.649993,279.029998,278.109985,278.25,794852.0
1648139100,0,2022-03-24 16:25:00,278.234985,278.48001,277.130004,277.649993,763053.0
1648139400,0,2022-03-24 16:30:00,277.619903,278.290008,276.910003,276.910003,675335.0
1648139700,0,2022-03-24 16:35:00,276.899993,278.619995,276.600006,278.410003,709910.0
1648140000,0,2022-03-24 16:40:00,278.380004,279.850006,277.660003,279.833312,997674.0
1648140300,0,2022-03-24 16:45:00,279.809997,279.849914,278.140014,278.410095,986458.0
1648140600,0,2022-03-24 16:50:00,278.5,279.350006,278.150085,279.200012,568149.0
1648140900,0,2022-03-24 16:55:00,279.195007,279.269989,278.550292,278.934295,453334.0
1648141200,0,2022-03-24 17:00:00,278.810089,279.589996,278.299987,278.470001,733175.0
1648141500,0,2022-03-24 17:05:00,278.48001,278.760009,277.850006,278.035003,563101.0
1648141800,0,2022-03-24 17:10:00,278.019989,278.979888,277.799987,278.744995,550460.0
1648142100,0,2022-03-24 17:15:00,278.720001,279.5,278.630096,279.200012,637941.0
1648142400,0,2022-03-24 17:20:00,279.179992,279.390014,278.572204,279.089996,410719.0
1648142700,0,2022-03-24 17:25:00,279.110504,280.170013,278.929992,279.829986,966839.0
1648143000,0,2022-03-24 17:30:00,279.898284,280.940002,279.593811,280.283691,1142662.0
1648143300,0,2022-03-24 17:35:00,280.309997,282.320007,279.970092,282.200012,1261661.0
1648143600,0,2022-03-24 17:40:00,282.154998,283.19989,281.959991,282.209991,1685916.0
1648143900,0,2022-03-24 17:45:00,282.239898,282.380004,281.438995,281.960113,879098.0
1648144200,0,2022-03-24 17:50:00,281.984405,282.5,281.369995,282.010009,859667.0
1648144500,0,2022-03-24 17:55:00,282.0,282.579986,281.520111,281.700012,830710.0
1648144800,0,2022-03-24 18:00:00,281.660003,282.845001,281.100006,282.709411,944332.0
1648145100,0,2022-03-24 18:05:00,282.695495,282.779907,280.589996,281.089996,982366.0
1648145400,0,2022-03-24 18:10:00,281.089904,281.089904,280.200012,280.529907,825005.0
1648145700,0,2022-03-24 18:15:00,280.505004,280.910003,279.829986,280.160003,860309.0
1648146000,0,2022-03-24 18:20:00,280.204986,280.73999,279.119995,279.274993,792939.0
1648146300,0,2022-03-24 18:25:00,279.274993,280.220001,279.23001,280.005004,787000.0
1648146600,0,2022-03-24 18:30:00,280.040008,280.769897,279.510009,279.885009,770200.0
1648146900,0,2022-03-24 18:35:00,279.898101,279.899993,278.850006,279.715698,778241.0
1648147200,0,2022-03-24 18:40:00,279.75,279.810485,278.910003,279.372894,597835.0
1648147500,0,2022-03-24 18:45:00,279.329986,279.679992,278.48001,278.649993,792618.0
1648147800,0,2022-03-24 18:50:00,278.69989,279.899993,278.630004,279.445007,858304.0
1648148100,0,2022-03-24 18:55:00,279.459991,280.479888,278.75,279.970001,864712.0
1648148400,0,2022-03-24 19:00:00,280.045013,280.220001,278.420013,278.869995,799206.0
1648148700,0,2022-03-24 19:05:00,278.820007,280.100006,278.73001,279.799987,811715.0
1648149000,0,2022-03-24 19:10:00,279.760009,280.309906,279.570098,279.86499,577621.0
1648149300,0,2022-03-24 19:15:00,279.890014,281.100006,279.73001,280.950012,912861.0
1648149600,0,2022-03-24 19:20:00,280.98999,281.479705,280.540008,280.834991,839973.0
1648149900,0,2022-03-24 19:25:00,280.850006,281.769989,280.830108,281.005004,893512.0
1648150200,0,2022-03-24 19:30:00,281.0,281.23999,279.790008,280.23999,863571.0
1648150500,0,2022-03-24 19:35:00,280.220001,280.329895,279.170013,280.130798,867016.0
1648150800,0,2022-03-24 19:40:00,280.145507,280.529998,279.380004,280.089996,932795.0
1648151100,0,2022-03-24 19:45:00,280.100799,281.470001,280.040008,281.440002,1281898.0
1648151400,0,2022-03-24 19:50:00,281.450012,281.559997,280.019989,280.720001,1191989.0
1648151700,0,2022-03-24 19:55:00,280.75,281.820007,280.459991,281.535003,1597975.0
1648215000,0,2022-03-25 13:30:00,278.859985,283.579986,278.850006,280.269989,3583244.0
1648215300,0,2022-03-25 13:35:00,280.209991,281.209991,278.649993,279.019989,1606655.0
1648215600,0,2022-03-25 13:40:00,279.119903,281.399993,279.045196,280.920013,1465831.0
1648215900,0,2022-03-25 13:45:00,280.860412,282.109893,279.350006,280.190002,1675515.0
1648216200,0,2022-03-25 13:50:00,280.234985,281.660003,279.220001,279.98001,1381040.0
1648216500,0,2022-03-25 13:55:00,280.059997,280.220001,277.029998,278.170013,1518913.0
1648216800,0,2022-03-25 14:00:00,278.250396,278.519989,276.0,277.23001,1288827.0
1648217100,0,2022-03-25 14:05:00,277.23001,279.049194,277.0,278.679992,1072826.0
1648217400,0,2022-03-25 14:10:00,278.609985,279.0,277.529998,277.570007,786205.0
1648217700,0,2022-03-25 14:15:00,277.630004,278.890014,277.25,278.420104,899013.0
1648218000,0,2022-03-25 14:20:00,278.48001,280.5,278.444488,280.119995,1134558.0
1648218300,0,2022-03-25 14:25:00,280.130004,280.479888,278.5,278.545013,811825.0
1648218600,0,2022-03-25 14:30:00,278.540008,279.880004,278.5,279.649993,602945.0
1648218900,0,2022-03-25 14:35:00,279.660003,280.380004,279.140106,279.304992,772419.0
1648219200,0,2022-03-25 14:40:00,279.279998,280.309997,278.960113,280.170013,695063.0
1648219500,0,2022-03-25 14:45:00,280.194488,280.48999,279.380004,279.642608,822864.0
1648219800,0,2022-03-25 14:50:00,279.635009,279.769989,276.615509,277.095001,908440.0
1648220100,0,2022-03-25 14:55:00,277.119903,278.299987,276.73001,278.260009,917004.0
1648220400,0,2022-03-25 15:00:00,278.299987,278.630004,276.75,277.540008,674566.0
1648220700,0,2022-03-25 15:05:00,277.550109,277.940002,276.279998,276.315612,741085.0
1648221000,0,2022-03-25 15:10:00,276.295013,276.969909,275.600006,276.131805,791911.0
1648221300,0,2022-03-25 15:15:00,276.169891,277.589996,275.799987,276.0,779258.0
1648221600,0,2022-03-25 15:20:00,276.029998,276.040008,274.311096,274.350006,974583.0
1648221900,0,2022-03-25 15:25:00,274.380004,275.170013,273.609985,274.540008,1006487.0
1648222200,0,2022-03-25 15:30:00,274.463989,275.159912,274.269989,274.670013,759378.0
1648222500,0,2022-03-25 15:35:00,274.760894,275.350006,274.490112,274.719909,428236.0
1648222800,0,2022-03-25 15:40:00,274.700012,275.700012,274.470001,275.510009,563841.0
1648223100,0,2022-03-25 15:45:00,275.559997,275.570007,274.120086,274.470001,543128.0
1648223400,0,2022-03-25 15:50:00,274.494995,275.309997,274.360687,275.019989,346358.0
1648223700,0,2022-03-25 15:55:00,274.132904,274.75,273.98999,274.540985,541923.0
1648224000,0,2022-03-25 16:00:00,274.550109,274.609893,272.709991,272.859985,826897.0
1648224300,0,2022-03-25 16:05:00,272.880004,274.339996,272.850311,274.109893,639581.0
1648224600,0,2022-03-25 16:10:00,274.029998,275.679992,273.899993,275.420104,715142.0
1648224900,0,2022-03-25 16:15:00,275.48999,276.299987,274.950012,276.059997,562283.0
1648225200,0,2022-03-25 16:20:00,276.070007,276.229888,275.360107,275.622406,494883.0
1648225500,0,2022-03-25 16:25:00,275.749908,276.600006,275.020202,276.420104,573747.0
1648225800,0,2022-03-25 16:30:00,276.424987,276.679901,275.925292,276.411987,409160.0
1648226100,0,2022-03-25 16:35:00,276.375,276.429992,275.320098,275.570495,412060.0
1648226400,0,2022-03-25 16:40:00,275.649993,276.089996,275.179992,275.749908,333078.0
1648226700,0,2022-03-25 16:45:00,275.75,276.510009,275.570098,276.119201,374110.0
1648227000,0,2022-03-25 16:50:00,276.179992,276.839996,275.649993,275.73999,364169.0
1648227300,0,2022-03-25 16:55:00,275.790008,276.029998,275.279998,275.799896,287198.0
1648227600,0,2022-03-25 17:00:00,275.73001,275.869903,275.086395,275.459899,370418.0
1648227900,0,2022-03-25 17:05:00,275.376586,275.408203,274.779998,275.137786,294427.0
1648228200,0,2022-03-25 17:10:00,275.089996,275.790008,274.7901,275.274993,347692.0
1648228500,0,2022-03-25 17:15:00,275.299987,276.774993,275.299987,276.670013,415421.0
1648228800,0,2022-03-25 17:20:00,276.660003,276.755615,275.5,275.625488,420105.0
1648229100,0,2022-03-25 17:25:00,275.600006,275.769989,274.709991,275.240112,381276.0
1648229400,0,2022-03-25 17:30:00,275.304992,275.660003,275.0,275.429992,282905.0
1648229700,0,2022-03-25 17:35:00,275.445007,275.919891,275.119995,275.679992,278888.0
1648230000,0,2022-03-25 17:40:00,275.709991,275.869812,275.050109,275.727691,290155.0
1648230300,0,2022-03-25 17:45:00,275.790008,276.25,275.320007,276.197906,305963.0
1648230600,0,2022-03-25 17:50:00,276.190002,276.729888,276.179992,276.519989,406935.0
1648230900,0,2022-03-25 17:55:00,276.559906,277.459991,276.260009,277.350006,509469.0
1648231200,0,2022-03-25 18:00:00,277.399993,279.019989,277.010101,278.839996,1010874.0
1648231500,0,2022-03-25 18:05:00,278.820007,279.130401,278.23001,278.519592,761157.0
1648231800,0,2022-03-25 18:10:00,278.492401,278.769989,278.100006,278.269195,495574.0
1648232100,0,2022-03-25 18:15:00,278.320007,278.720001,277.329986,277.420013,614401.0
1648232400,0,2022-03-25 18:20:00,277.43991,278.149902,277.369995,277.597808,517325.0
1648232700,0,2022-03-25 18:25:00,277.579986,278.429992,277.345886,277.959991,599758.0
1648233000,0,2022-03-25 18:30:00,277.940002,278.690002,277.875,278.019195,477986.0
1648233300,0,2022-03-25 18:35:00,277.994506,278.350006,277.519989,278.035003,335561.0
1648233600,0,2022-03-25 18:40:00,278.035003,278.279998,277.529998,278.23999,405048.0
1648233900,0,2022-03-25 18:45:00,278.260009,278.440002,277.700012,277.890014,339679.0
1648234200,0,2022-03-25 18:50:00,277.839996,278.720001,277.75,278.600006,463708.0
1648234500,0,2022-03-25 18:55:00,278.621185,278.700012,278.140106,278.23001,370976.0
1648234800,0,2022-03-25 19:00:00,278.279907,278.469909,276.500091,277.0,720368.0
1648235100,0,2022-03-25 19:05:00,277.049987,277.23001,275.630096,276.010009,705521.0
1648235400,0,2022-03-25 19:10:00,276.045013,276.73999,275.945098,276.584991,542446.0
1648235700,0,2022-03-25 19:15:00,276.559997,276.709899,275.109985,275.279998,589289.0
1648236000,0,2022-03-25 19:20:00,275.281494,275.329895,274.089996,274.73001,828029.0
1648236300,0,2022-03-25 19:25:00,274.720001,275.089904,273.910095,274.190002,666254.0
1648236600,0,2022-03-25 19:30:00,274.160003,274.709991,273.769989,274.319885,658154.0
1648236900,0,2022-03-25 19:35:00,274.304992,274.907806,273.920104,274.609985,592397.0
1648237200,0,2022-03-25 19:40:00,274.619995,275.778106,274.600006,275.200012,732254.0
1648237500,0,2022-03-25 19:45:00,275.279998,275.929992,275.260009,275.746612,623196.0
1648237800,0,2022-03-25 19:50:00,275.779907,276.859985,275.75,276.209991,987849.0
1648238100,0,2022-03-25 19:55:00,276.200012,277.200012,275.330108,277.170013,1511627.0
1648474200,0,2022-03-28 13:30:00,277.554992,279.25,276.399993,278.174987,1925061.0
1648474500,0,2022-03-28 13:35:00,278.0,280.059997,277.75,279.625,1068800.0
1648474800,0,2022-03-28 13:40:00,279.25,279.789001,277.799987,278.688598,734066.0
1648475100,0,2022-03-28 13:45:00,278.0,278.51889,277.520111,278.269989,739004.0
1648475400,0,2022-03-28 13:50:00,278.25,280.100006,278.089996,280.100006,737410.0
1648475700,0,2022-03-28 13:55:00,280.0,281.918792,279.950012,281.295013,1064039.0
1648476000,0,2022-03-28 14:00:00,281.328094,281.399902,277.779998,278.820007,796882.0
1648476300,0,2022-03-28 14:05:00,278.815002,279.200012,277.760009,278.200012,707541.0
1648476600,0,2022-03-28 14:10:00,278.244995,278.820007,277.510009,277.878295,557431.0
1648476900,0,2022-03-28 14:15:00,277.929992,278.109985,275.799987,276.505004,777587.0
1648477200,0,2022-03-28 14:20:00,276.519989,276.760009,275.299987,276.339996,564393.0
1648477500,0,2022-03-28 14:25:00,276.369995,277.75,275.720001,277.635009,603824.0
1648477800,0,2022-03-28 14:30:00,277.725006,278.179992,276.560089,276.760009,589561.0
1648478100,0,2022-03-28 14:35:00,276.880004,277.409912,276.029998,277.086486,454514.0
1648478400,0,2022-03-28 14:40:00,277.130004,277.799011,276.769989,277.43991,415174.0
1648478700,0,2022-03-28 14:45:00,277.420013,279.269989,277.420013,279.005004,733918.0
1648479000,0,2022-03-28 14:50:00,278.940002,279.429992,278.290008,279.11499,557708.0
1648479300,0,2022-03-28 14:55:00,279.100097,279.178009,278.0,278.420013,436739.0
1648479600,0,2022-03-28 15:00:00,278.420013,278.799987,276.399993,276.709991,708608.0
1648479900,0,2022-03-28 15:05:00,276.658905,277.420013,275.799987,276.940002,578944.0
1648480200,0,2022-03-28 15:10:00,277.045013,277.890014,276.840087,277.48001,401890.0
1648480500,0,2022-03-28 15:15:00,277.516296,277.850006,276.859985,277.665405,323623.0
1648480800,0,2022-03-28 15:20:00,277.769989,277.809997,276.410095,276.670013,362120.0
1648481100,0,2022-03-28 15:25:00,276.679901,276.709991,275.73999,276.584014,496566.0
1648481400,0,2022-03-28 15:30:00,276.619995,276.73001,275.0401,275.285003,427933.0
1648481700,0,2022-03-28 15:35:00,275.25,275.25,274.0,274.380004,585873.0
1648482000,0,2022-03-28 15:40:00,274.48001,275.499908,274.390014,275.467803,345963.0
1648482300,0,2022-03-28 15:45:00,275.450012,275.48999,273.940002,274.015014,418014.0
1648482600,0,2022-03-28 15:50:00,274.069885,274.350006,273.570007,273.930114,494517.0
1648482900,0,2022-03-28 15:55:00,273.929992,274.279998,273.660003,274.079895,264525.0
1648483200,0,2022-03-28 16:00:00,274.010009,275.260009,273.600006,275.219909,424425.0
1648483500,0,2022-03-28 16:05:00,275.160003,275.229888,274.090087,274.090087,344055.0
1648483800,0,2022-03-28 16:10:00,274.144989,274.269989,272.779998,273.029998,495269.0
1648484100,0,2022-03-28 16:15:00,273.0,273.450012,272.059997,272.554992,451743.0
1648484400,0,2022-03-28 16:20:00,272.570007,273.769989,272.549987,273.529998,428883.0
1648484700,0,2022-03-28 16:25:00,273.559997,273.677307,272.600006,272.809997,410563.0
1648485000,0,2022-03-28 16:30:00,272.799987,274.05899,272.630004,273.790985,394917.0
1648485300,0,2022-03-28 16:35:00,273.885009,274.48001,273.459991,274.430114,307318.0
1648485600,0,2022-03-28 16:40:00,274.487091,274.738494,274.109985,274.448394,245400.0
1648485900,0,2022-03-28 16:45:00,274.399993,274.589996,273.830108,274.529998,226863.0
1648486200,0,2022-03-28 16:50:00,274.48999,275.640014,274.350006,275.640014,426459.0
1648486500,0,2022-03-28 16:55:00,275.625,275.890014,275.220001,275.450012,323668.0
1648486800,0,2022-03-28 17:00:00,275.420013,276.25,275.299987,276.060089,374194.0
1648487100,0,2022-03-28 17:05:00,276.084991,276.5,275.410003,275.459503,427770.0
1648487400,0,2022-03-28 17:10:00,275.359985,276.140014,275.23001,275.73999,293970.0
1648487700,0,2022-03-28 17:15:00,275.799987,276.470001,275.660095,276.320007,291628.0
1648488000,0,2022-03-28 17:20:00,276.350006,277.48999,276.080108,277.420013,418308.0
1648488300,0,2022-03-28 17:25:00,277.380004,278.429992,277.160003,277.769989,606198.0
1648488600,0,2022-03-28 17:30:00,277.805694,277.880004,277.069702,277.380004,323547.0
1648488900,0,2022-03-28 17:35:00,277.350006,277.999908,277.029998,277.36499,289191.0
1648489200,0,2022-03-28 17:40:00,277.369995,277.619903,276.899993,277.160003,254577.0
1648489500,0,2022-03-28 17:45:00,277.170013,277.790008,277.019989,277.539611,272891.0
1648489800,0,2022-03-28 17:50:00,277.48999,277.75,276.670013,276.781799,264793.0
1648490100,0,2022-03-28 17:55:00,276.779998,277.809906,276.390014,277.519989,373393.0
1648490400,0,2022-03-28 18:00:00,277.569885,278.089996,277.309997,277.540008,358163.0
1648490700,0,2022-03-28 18:05:00,277.545013,278.139892,277.020111,277.899993,245381.0
1648491000,0,2022-03-28 18:10:00,277.98001,278.320007,277.380096,277.429992,316025.0
1648491300,0,2022-03-28 18:15:00,277.440002,277.579895,276.799987,277.375,274953.0
1648491600,0,2022-03-28 18:20:00,277.388092,278.640014,276.809997,278.299987,480130.0
1648491900,0,2022-03-28 18:25:00,278.309997,278.5,277.890014,278.234985,325091.0
1648492200,0,2022-03-28 18:30:00,278.195007,278.380004,277.820007,277.914489,191727.0
1648492500,0,2022-03-28 18:35:00,277.869995,277.910003,277.529998,277.670898,193763.0
1648492800,0,2022-03-28 18:40:00,277.670013,278.575012,277.390014,278.220001,397341.0
1648493100,0,2022-03-28 18:45:00,278.23999,278.850006,278.23999,278.610107,376792.0
1648493400,0,2022-03-28 18:50:00,278.63449,279.065002,278.63449,278.845001,387362.0
1648493700,0,2022-03-28 18:55:00,278.820007,279.779907,278.75,279.720001,494933.0
1648494000,0,2022-03-28 19:00:00,279.779998,279.880004,279.170013,279.209991,479420.0
1648494300,0,2022-03-28 19:05:00,279.290008,280.269989,278.98001,280.090087,622241.0
1648494600,0,2022-03-28 19:10:00,280.089996,280.929992,279.970001,280.829986,693103.0
1648494900,0,2022-03-28 19:15:00,280.86499,281.200012,280.429992,280.454986,594681.0
1648495200,0,2022-03-28 19:20:00,280.48001,280.98999,280.399993,280.73001,392210.0
1648495500,0,2022-03-28 19:25:00,280.690002,281.134796,280.579986,280.869995,470405.0
1648495800,0,2022-03-28 19:30:00,280.850006,282.190002,280.850006,281.880004,930254.0
1648496100,0,2022-03-28 19:35:00,281.899902,282.5,281.030609,281.279907,918450.0
1648496400,0,2022-03-28 19:40:00,281.23001,282.079986,281.049987,281.940002,605426.0
1648496700,0,2022-03-28 19:45:00,281.950012,282.100006,281.520111,281.846008,558059.0
1648497000,0,2022-03-28 19:50:00,281.839996,281.920013,280.209991,281.595001,1053342.0
1648497300,0,2022-03-28 19:55:00,281.619995,282.309997,281.209991,282.200012,1195817.0
1648560600,0,2022-03-29 13:30:00,286.0,289.459991,286.0,287.665008,4106096.0
1648560900,0,2022-03-29 13:35:00,287.73001,288.549896,285.329986,285.670013,1392040.0
1648561200,0,2022-03-29 13:40:00,285.649993,285.760009,283.579986,284.059997,1611633.0
1648561500,0,2022-03-29 13:45:00,284.089996,285.329986,282.119995,282.249908,1595305.0
1648561800,0,2022-03-29 13:50:00,282.170013,284.5,281.330108,283.98001,1280760.0
1648562100,0,2022-03-29 13:55:00,283.978607,285.298889,283.619995,284.410003,880935.0
1648562400,0,2022-03-29 14:00:00,284.424987,285.969909,283.617706,283.959991,905218.0
1648562700,0,2022-03-29 14:05:00,283.960906,284.850006,280.880004,281.470001,1005951.0
1648563000,0,2022-03-29 14:10:00,281.459991,282.5,279.799987,280.419586,1152131.0
1648563300,0,2022-03-29 14:15:00,280.440002,282.880004,280.190002,282.190002,948144.0
1648563600,0,2022-03-29 14:20:00,282.140106,284.149993,282.140014,283.790008,870583.0
1648563900,0,2022-03-29 14:25:00,283.710113,285.029998,282.519989,284.345001,1037762.0
1648564200,0,2022-03-29 14:30:00,284.339996,284.880004,282.899993,283.690002,709530.0
1648564500,0,2022-03-29 14:35:00,283.684997,284.157012,282.040008,282.309997,557336.0
1648564800,0,2022-03-29 14:40:00,282.299987,283.729888,282.0,283.48999,661323.0
1648565100,0,2022-03-29 14:45:00,283.410003,284.769897,283.410003,284.470001,726504.0
1648565400,0,2022-03-29 14:50:00,284.519989,285.75,284.320007,285.25,875892.0
1648565700,0,2022-03-29 14:55:00,285.221008,285.920013,284.790008,285.225006,597606.0
1648566000,0,2022-03-29 15:00:00,285.299987,285.539886,283.78659,284.016601,506937.0
1648566300,0,2022-03-29 15:05:00,283.950012,284.059997,282.880004,283.450103,584243.0
1648566600,0,2022-03-29 15:10:00,283.505004,283.839996,282.390014,282.999908,474509.0
1648566900,0,2022-03-29 15:15:00,283.0,283.440002,282.375,283.269989,454878.0
1648567200,0,2022-03-29 15:20:00,283.26181,283.318115,281.23001,282.420013,598003.0
1648567500,0,2022-03-29 15:25:00,282.459991,283.48999,282.209991,282.873687,411169.0
1648567800,0,2022-03-29 15:30:00,282.850006,283.00299,282.260009,282.559906,253648.0
1648568100,0,2022-03-29 15:35:00,282.505004,282.68991,282.109985,282.48999,304367.0
1648568400,0,2022-03-29 15:40:00,282.470001,283.549987,282.300109,283.329986,396178.0
1648568700,0,2022-03-29 15:45:00,283.323089,284.420013,283.309997,284.290008,478961.0
1648569000,0,2022-03-29 15:50:00,284.299987,284.299987,283.570007,283.850006,347214.0
1648569300,0,2022-03-29 15:55:00,283.869995,283.959991,282.899993,283.170196,263530.0
1648569600,0,2022-03-29 16:00:00,283.168701,283.23001,281.840087,282.540008,420249.0
1648569900,0,2022-03-29 16:05:00,282.545013,282.859985,282.020111,282.649993,320741.0
1648570200,0,2022-03-29 16:10:00,282.660003,282.970001,282.420013,282.769989,250728.0
1648570500,0,2022-03-29 16:15:00,282.760009,283.799987,282.619995,283.779907,409328.0
1648570800,0,2022-03-29 16:20:00,283.779998,283.950012,282.679992,282.906707,365625.0
1648571100,0,2022-03-29 16:25:00,282.839996,283.079986,282.220001,282.839996,250444.0
1648571400,0,2022-03-29 16:30:00,282.85501,282.899993,281.420104,281.4393,424874.0
1648571700,0,2022-03-29 16:35:00,281.450012,282.23999,281.100006,281.950012,395868.0
1648572000,0,2022-03-29 16:40:00,281.950012,282.670013,281.75,282.640014,341550.0
1648572300,0,2022-03-29 16:45:00,282.600006,283.179992,282.570007,283.179992,389708.0
1648572600,0,2022-03-29 16:50:00,283.130004,283.44989,282.119995,282.635009,296597.0
1648572900,0,2022-03-29 16:55:00,282.633697,283.079986,282.5401,282.930114,177884.0
1648573200,0,2022-03-29 17:00:00,282.98999,283.089996,281.619995,282.08731,267973.0
1648573500,0,2022-03-29 17:05:00,282.140014,282.269989,281.570007,281.976593,209935.0
1648573800,0,2022-03-29 17:10:00,281.959991,282.709899,281.900085,282.510009,248626.0
1648574100,0,2022-03-29 17:15:00,282.455902,282.940002,282.380004,282.55191,218068.0
1648574400,0,2022-03-29 17:20:00,282.519989,282.608001,281.741485,282.299285,229782.0
1648574700,0,2022-03-29 17:25:00,282.299896,283.399993,282.149993,282.829986,385249.0
1648575000,0,2022-03-29 17:30:00,282.880004,283.350006,282.610107,282.825012,248996.0
1648575300,0,2022-03-29 17:35:00,282.790008,283.704986,282.777191,283.53009,339881.0
1648575600,0,2022-03-29 17:40:00,283.540008,284.160003,283.350006,284.140014,355231.0
1648575900,0,2022-03-29 17:45:00,284.100006,285.0,283.5,284.75,559987.0
1648576200,0,2022-03-29 17:50:00,284.760009,285.149993,284.579986,284.779998,511929.0
1648576500,0,2022-03-29 17:55:00,284.75,285.119995,284.339996,284.930114,350083.0
1648576800,0,2022-03-29 18:00:00,285.0,285.760009,284.75,284.98001,615054.0
1648577100,0,2022-03-29 18:05:00,285.0,285.070007,284.167388,284.704986,363074.0
1648577400,0,2022-03-29 18:10:00,284.73001,284.820007,284.250091,284.459991,345422.0
1648577700,0,2022-03-29 18:15:00,284.48001,284.600006,283.5,283.68991,389220.0
1648578000,0,2022-03-29 18:20:00,283.640014,283.969909,283.299987,283.834411,289931.0
1648578300,0,2022-03-29 18:25:00,283.839996,284.350006,283.640014,284.260009,332274.0
1648578600,0,2022-03-29 18:30:00,284.200012,284.390014,283.540008,284.325012,364652.0
1648578900,0,2022-03-29 18:35:00,284.344207,284.890014,284.28009,284.587493,322455.0
1648579200,0,2022-03-29 18:40:00,284.549987,284.869995,284.309997,284.8414,297146.0
1648579500,0,2022-03-29 18:45:00,284.845001,285.269989,284.779998,284.790008,396718.0
1648579800,0,2022-03-29 18:50:00,284.819885,285.640014,284.700012,285.363586,422160.0
1648580100,0,2022-03-29 18:55:00,285.359985,285.829986,285.190002,285.690002,433537.0
1648580400,0,2022-03-29 19:00:00,285.73001,285.789886,284.870086,285.551696,459981.0
1648580700,0,2022-03-29 19:05:00,285.574188,286.510009,285.540008,286.3302,647380.0
1648581000,0,2022-03-29 19:10:00,286.334991,286.559387,285.890014,286.385009,449400.0
1648581300,0,2022-03-29 19:15:00,286.429992,286.670013,286.02069,286.519989,448041.0
1648581600,0,2022-03-29 19:20:00,286.529998,287.25,286.515991,287.040008,599627.0
1648581900,0,2022-03-29 19:25:00,287.040008,287.420013,286.700012,287.420013,581569.0
1648582200,0,2022-03-29 19:30:00,287.420013,287.5,286.850006,287.399993,516331.0
1648582500,0,2022-03-29 19:35:00,287.396514,287.579986,286.920013,287.059997,469625.0
1648582800,0,2022-03-29 19:40:00,287.089904,287.540008,286.399993,287.170501,673438.0
1648583100,0,2022-03-29 19:45:00,287.170013,287.5,286.350097,286.593688,629465.0
1648583400,0,2022-03-29 19:50:00,286.630004,286.899993,284.859985,285.630004,1008958.0
1648583700,0,2022-03-29 19:55:00,285.559997,286.649993,285.350006,286.589996,1404715.0
1648647000,0,2022-03-30 13:30:00,283.040008,284.600006,281.220092,284.540008,2466603.0
1648647300,0,2022-03-30 13:35:00,284.464996,284.540008,280.549987,281.077514,1194559.0
1648647600,0,2022-03-30 13:40:00,281.089996,281.829986,280.339996,281.295013,1038990.0
1648647900,0,2022-03-30 13:45:00,281.329986,282.25,280.193511,280.709411,1216207.0
1648648200,0,2022-03-30 13:50:00,280.690002,281.109985,279.549987,280.270111,1060170.0
1648648500,0,2022-03-30 13:55:00,280.325012,281.469909,280.080108,281.387512,659449.0
1648648800,0,2022-03-30 14:00:00,281.28009,282.130004,280.48001,280.890014,850573.0
1648649100,0,2022-03-30 14:05:00,280.987091,281.23999,279.550109,280.095001,712752.0
1648649400,0,2022-03-30 14:10:00,280.089996,282.380004,280.060089,282.339996,744686.0
1648649700,0,2022-03-30 14:15:00,282.350006,283.799987,282.149993,282.589996,1186211.0
1648650000,0,2022-03-30 14:20:00,282.53009,284.23001,282.510009,283.850006,683161.0
1648650300,0,2022-03-30 14:25:00,283.859985,284.48999,283.160003,283.820007,660470.0
1648650600,0,2022-03-30 14:30:00,283.859985,284.029998,282.820007,283.915008,449443.0
1648650900,0,2022-03-30 14:35:00,283.899993,284.954986,283.519989,284.220001,696299.0
1648651200,0,2022-03-30 14:40:00,284.220001,284.48999,283.410003,283.5,392863.0
1648651500,0,2022-03-30 14:45:00,283.48999,284.18991,283.250091,283.319885,477734.0
1648651800,0,2022-03-30 14:50:00,283.250091,283.519989,282.450012,282.709594,362731.0
1648652100,0,2022-03-30 14:55:00,281.799987,281.885009,280.625,280.795013,753655.0
1648652400,0,2022-03-30 15:00:00,280.799987,280.890014,279.5,279.839996,1037332.0
1648652700,0,2022-03-30 15:05:00,279.910003,280.299896,278.779998,279.070892,914997.0
1648653000,0,2022-03-30 15:10:00,279.059997,280.429992,278.600006,280.260498,741057.0
1648653300,0,2022-03-30 15:15:00,280.220001,280.679992,279.869995,280.48999,527866.0
1648653600,0,2022-03-30 15:20:00,280.464996,280.670013,279.340087,279.412292,422163.0
1648653900,0,2022-03-30 15:25:00,279.459899,279.551208,277.890014,278.880004,783546.0
1648654200,0,2022-03-30 15:30:00,278.929992,280.779998,278.670013,280.779998,703146.0
1648654500,0,2022-03-30 15:35:00,280.799987,281.299987,280.570007,280.801391,536619.0
1648654800,0,2022-03-30 15:40:00,280.869903,281.0,280.140014,280.600006,294786.0
1648655100,0,2022-03-30 15:45:00,280.5,281.149993,280.059997,280.179992,290296.0
1648655400,0,2022-03-30 15:50:00,280.220001,280.220001,279.690002,279.869995,339355.0
1648655700,0,2022-03-30 15:55:00,279.850006,280.25,279.680114,280.109985,293375.0
1648656000,0,2022-03-30 16:00:00,280.059997,281.079986,279.900085,280.825012,353670.0
1648656300,0,2022-03-30 16:05:00,280.820587,280.820587,279.559997,280.208709,324574.0
1648656600,0,2022-03-30 16:10:00,280.214996,280.429992,279.309997,279.750091,290567.0
1648656900,0,2022-03-30 16:15:00,279.839996,280.350006,279.600006,280.119995,204969.0
1648657200,0,2022-03-30 16:20:00,280.25,280.539886,279.790008,280.079986,258661.0
1648657500,0,2022-03-30 16:25:00,280.041412,280.549987,280.0,280.274993,198434.0
1648657800,0,2022-03-30 16:30:00,280.299987,281.059997,279.98001,281.05841,265672.0
1648658100,0,2022-03-30 16:35:00,281.049987,281.369995,280.820007,281.279998,298018.0
1648658400,0,2022-03-30 16:40:00,281.279998,281.73001,280.769989,281.519989,345526.0
1648658700,0,2022-03-30 16:45:00,281.569885,282.890014,281.440002,282.570007,609914.0
1648659000,0,2022-03-30 16:50:00,282.569702,282.609985,281.859985,282.010009,401578.0
1648659300,0,2022-03-30 16:55:00,282.038299,282.339996,281.98999,282.244995,231346.0
1648659600,0,2022-03-30 17:00:00,282.23999,282.549987,281.950012,282.140014,278500.0
1648659900,0,2022-03-30 17:05:00,282.149993,282.23001,281.510009,281.690002,253221.0
1648660200,0,2022-03-30 17:10:00,281.769897,282.190002,281.390106,282.179595,299744.0
1648660500,0,2022-03-30 17:15:00,282.170013,282.170013,280.760009,280.943298,364545.0
1648660800,0,2022-03-30 17:20:00,280.850006,280.920013,280.200012,280.487213,307633.0
1648661100,0,2022-03-30 17:25:00,280.473785,280.599914,280.010009,280.385009,268879.0
1648661400,0,2022-03-30 17:30:00,280.290008,280.940002,280.25,280.679992,249168.0
1648661700,0,2022-03-30 17:35:00,280.660003,280.869995,279.829986,279.937194,268792.0
1648662000,0,2022-03-30 17:40:00,279.894012,280.279998,279.679992,279.924987,328868.0
1648662300,0,2022-03-30 17:45:00,279.870086,280.279998,279.730102,280.0,310630.0
1648662600,0,2022-03-30 17:50:00,280.010406,280.100006,279.380096,279.630004,313206.0
1648662900,0,2022-03-30 17:55:00,279.630004,279.98999,278.829986,279.015014,423056.0
1648663200,0,2022-03-30 18:00:00,279.029998,279.570007,278.359985,279.079895,540765.0
1648663500,0,2022-03-30 18:05:00,279.029998,279.209899,278.350006,278.750091,349074.0
1648663800,0,2022-03-30 18:10:00,278.75,278.919891,278.279998,278.778686,303990.0
1648664100,0,2022-03-30 18:15:00,278.75,278.778686,277.840087,278.180511,491827.0
1648664400,0,2022-03-30 18:20:00,278.184387,278.545013,277.75,278.100006,386084.0
1648664700,0,2022-03-30 18:25:00,278.140014,278.410003,277.709991,278.200012,465391.0
1648665000,0,2022-03-30 18:30:00,278.190002,279.559997,277.970001,279.367095,556891.0
1648665300,0,2022-03-30 18:35:00,279.359985,279.970001,279.290008,279.630004,400505.0
1648665600,0,2022-03-30 18:40:00,279.589996,279.679901,278.460998,278.73999,403913.0
1648665900,0,2022-03-30 18:45:00,278.73001,278.769897,277.760009,278.140014,452256.0
1648666200,0,2022-03-30 18:50:00,278.120086,278.649993,278.029998,278.154998,304011.0
1648666500,0,2022-03-30 18:55:00,278.154998,278.68991,277.119995,277.519989,626197.0
1648666800,0,2022-03-30 19:00:00,277.549987,277.579986,276.190002,276.366394,724439.0
1648667100,0,2022-03-30 19:05:00,276.309997,276.839996,276.100097,276.420013,468748.0
1648667400,0,2022-03-30 19:10:00,276.410003,277.299896,275.950103,277.23001,619142.0
1648667700,0,2022-03-30 19:15:00,277.1875,277.209991,275.709991,275.940002,515987.0
1648668000,0,2022-03-30 19:20:00,275.959411,276.0,275.029998,275.130004,557322.0
1648668300,0,2022-03-30 19:25:00,275.170013,276.329986,275.070007,276.170013,615411.0
1648668600,0,2022-03-30 19:30:00,276.18991,278.059997,276.010009,277.229888,1051244.0
1648668900,0,2022-03-30 19:35:00,277.140014,277.624298,276.170104,276.339996,602188.0
1648669200,0,2022-03-30 19:40:00,276.309997,276.839996,275.714996,276.25949,597155.0
1648669500,0,2022-03-30 19:45:00,276.279998,277.279907,276.220001,276.834106,528437.0
1648669800,0,2022-03-30 19:50:00,276.75,276.970001,275.709991,275.73001,631996.0
1648670100,0,2022-03-30 19:55:00,275.809997,277.23001,275.799987,276.920013,1104077.0
1648733400,0,2022-03-31 13:30:00,277.5,278.420013,274.370086,275.160003,2040292.0
1648733700,0,2022-03-31 13:35:00,275.056304,276.037109,274.429992,275.191314,830446.0
1648734000,0,2022-03-31 13:40:00,275.130004,275.75,273.700012,274.369995,867368.0
1648734300,0,2022-03-31 13:45:00,274.299987,275.790008,273.799987,274.919891,796511.0
1648734600,0,2022-03-31 13:50:00,274.769989,277.390014,274.520111,276.61499,1108058.0
1648734900,0,2022-03-31 13:55:00,276.619995,277.98999,275.248809,277.48999,1033815.0
1648735200,0,2022-03-31 14:00:00,277.470001,277.48001,275.303192,275.840606,717394.0
1648735500,0,2022-03-31 14:05:00,275.899993,278.369995,275.75769,278.130004,935334.0
1648735800,0,2022-03-31 14:10:00,278.088989,279.850006,277.100006,279.679992,1192740.0
1648736100,0,2022-03-31 14:15:00,279.743408,281.130004,279.380004,280.415008,1263837.0
1648736400,0,2022-03-31 14:20:00,280.410003,280.959991,279.48001,279.540008,878395.0
1648736700,0,2022-03-31 14:25:00,279.48001,279.959991,278.829986,279.390014,670386.0
1648737000,0,2022-03-31 14:30:00,279.370605,280.220001,279.220001,279.890014,651843.0
1648737300,0,2022-03-31 14:35:00,279.809997,280.200012,279.179992,279.260009,638182.0
1648737600,0,2022-03-31 14:40:00,279.257995,279.540008,278.609985,279.147003,609699.0
1648737900,0,2022-03-31 14:45:00,279.140014,282.221313,278.929992,282.065002,1201484.0
1648738200,0,2022-03-31 14:50:00,282.089996,282.23001,280.809906,281.144989,789243.0
1648738500,0,2022-03-31 14:55:00,281.174987,282.48001,281.0,281.059997,773869.0
1648738800,0,2022-03-31 15:00:00,281.070007,281.309906,279.910003,280.558593,575310.0
1648739100,0,2022-03-31 15:05:00,280.505615,281.320007,279.61499,280.700012,592578.0
1648739400,0,2022-03-31 15:10:00,280.684692,280.698211,279.679992,279.899993,277936.0
1648739700,0,2022-03-31 15:15:00,279.709991,280.459899,279.630004,280.174987,473617.0
1648740000,0,2022-03-31 15:20:00,280.137512,281.5,280.029998,280.464996,506959.0
1648740300,0,2022-03-31 15:25:00,280.5,281.339691,280.350006,280.929992,542750.0
1648740600,0,2022-03-31 15:30:00,280.870086,281.230987,280.450012,280.640014,394718.0
1648740900,0,2022-03-31 15:35:00,280.670013,281.720397,280.5,280.98001,482487.0
1648741200,0,2022-03-31 15:40:00,281.079986,282.299987,280.959991,281.329986,555986.0
1648741500,0,2022-03-31 15:45:00,281.299987,281.319885,280.010009,280.10501,381683.0
1648741800,0,2022-03-31 15:50:00,280.079986,280.099914,279.410003,279.850006,433473.0
1648742100,0,2022-03-31 15:55:00,279.825988,280.160003,279.48001,280.130004,353512.0
1648742400,0,2022-03-31 16:00:00,280.131408,280.299987,278.799987,279.119995,439139.0
1648742700,0,2022-03-31 16:05:00,279.144989,279.144989,278.100006,278.375,417301.0
1648743000,0,2022-03-31 16:10:00,278.350006,278.350006,277.470001,277.660003,420653.0
1648743300,0,2022-03-31 16:15:00,277.600006,278.157287,277.170013,277.260009,381081.0
1648743600,0,2022-03-31 16:20:00,277.220001,277.239898,276.540008,276.545013,415945.0
1648743900,0,2022-03-31 16:25:00,276.544097,277.920013,276.529998,277.879608,431757.0
1648744200,0,2022-03-31 16:30:00,277.910003,278.309997,276.359985,276.419891,519975.0
1648744500,0,2022-03-31 16:35:00,276.420013,277.608886,276.100006,277.184204,457241.0
1648744800,0,2022-03-31 16:40:00,277.160003,277.769989,277.0,277.630096,325666.0
1648745100,0,2022-03-31 16:45:00,277.690002,278.0,277.270385,277.880004,381589.0
1648745400,0,2022-03-31 16:50:00,277.850006,277.869903,276.660003,276.908996,371680.0
1648745700,0,2022-03-31 16:55:00,276.859985,277.299987,276.4057,276.494995,302117.0
1648746000,0,2022-03-31 17:00:00,276.484985,277.529998,276.346313,277.342285,343848.0
1648746300,0,2022-03-31 17:05:00,277.333404,277.559997,276.73001,276.809997,313590.0
1648746600,0,2022-03-31 17:10:00,276.807891,276.970001,275.369995,275.395294,559416.0
1648746900,0,2022-03-31 17:15:00,275.369995,276.100006,274.670013,275.871093,726816.0
1648747200,0,2022-03-31 17:20:00,275.950012,276.119995,275.269989,275.600006,306550.0
1648747500,0,2022-03-31 17:25:00,275.622406,276.809906,275.440002,276.670013,310301.0
1648747800,0,2022-03-31 17:30:00,276.679992,276.909912,276.210388,276.499908,306336.0
1648748100,0,2022-03-31 17:35:00,276.48001,276.5,275.649993,275.779998,262693.0
1648748400,0,2022-03-31 17:40:00,275.788299,276.618896,275.609985,276.488708,247472.0
1648748700,0,2022-03-31 17:45:00,276.48001,276.619995,276.079986,276.519989,206462.0
1648749000,0,2022-03-31 17:50:00,276.519989,277.679901,276.519989,277.276092,484088.0
1648749300,0,2022-03-31 17:55:00,277.260009,277.429901,277.080108,277.23999,279382.0
1648749600,0,2022-03-31 18:00:00,277.234985,277.380004,276.25,276.420013,359103.0
1648749900,0,2022-03-31 18:05:00,276.420013,277.100006,276.299987,276.679992,297301.0
1648750200,0,2022-03-31 18:10:00,276.649993,277.660003,276.359985,277.429992,453147.0
1648750500,0,2022-03-31 18:15:00,277.410003,278.0,277.109985,277.910003,424407.0
1648750800,0,2022-03-31 18:20:00,277.870086,279.119995,277.790008,279.0,637484.0
1648751100,0,2022-03-31 18:25:00,279.0,279.139892,277.869995,278.464202,568440.0
1648751400,0,2022-03-31 18:30:00,278.471008,278.600006,277.600006,277.60501,331501.0
1648751700,0,2022-03-31 18:35:00,277.649993,278.549987,277.269989,278.190002,470018.0
1648752000,0,2022-03-31 18:40:00,278.225006,278.690002,277.720001,278.029907,321853.0
1648752300,0,2022-03-31 18:45:00,278.029907,278.200012,277.450012,277.690002,359083.0
1648752600,0,2022-03-31 18:50:00,277.690002,278.200012,277.570007,277.899902,194759.0
1648752900,0,2022-03-31 18:55:00,277.899902,278.660003,277.75,278.600006,420963.0
1648753200,0,2022-03-31 19:00:00,278.630004,279.869995,278.619995,279.179992,711320.0
1648753500,0,2022-03-31 19:05:00,279.204986,279.869995,278.959991,279.5596,427663.0
1648753800,0,2022-03-31 19:10:00,279.579986,279.639892,278.549987,278.999908,357604.0
1648754100,0,2022-03-31 19:15:00,278.939514,278.950012,277.720001,277.920013,432959.0
1648754400,0,2022-03-31 19:20:00,277.908599,277.908599,277.079986,277.350006,466026.0
1648754700,0,2022-03-31 19:25:00,277.350097,277.529998,276.600006,277.23001,510432.0
1648755000,0,2022-03-31 19:30:00,277.279998,277.549987,276.049987,276.229888,598589.0
1648755300,0,2022-03-31 19:35:00,276.23001,277.220001,275.920013,277.149993,612529.0
1648755600,0,2022-03-31 19:40:00,277.179992,277.209899,275.700012,275.829986,578866.0
1648755900,0,2022-03-31 19:45:00,275.760009,276.890014,275.61621,276.0,706579.0
1648756200,0,2022-03-31 19:50:00,275.929992,276.049987,273.799987,274.0,1562682.0
1648756500,0,2022-03-31 19:55:00,273.959991,274.98999,272.700012,272.73999,2994815.0
1648819800,0,2022-04-01 13:30:00,273.75,274.959991,272.410003,272.440002,1653531.0
1648820100,0,2022-04-01 13:35:00,272.4104,272.790008,270.429992,270.429992,1213448.0
1648820400,0,2022-04-01 13:40:00,270.399993,271.499908,269.700012,270.160003,1058664.0
1648820700,0,2022-04-01 13:45:00,270.190002,270.190002,268.070007,268.560394,1215905.0
1648821000,0,2022-04-01 13:50:00,268.519989,268.649993,266.549987,267.162506,1260333.0
1648821300,0,2022-04-01 13:55:00,267.200012,268.249908,266.269989,268.190002,1270370.0
1648821600,0,2022-04-01 14:00:00,268.125,268.129089,266.710113,267.619995,812625.0
1648821900,0,2022-04-01 14:05:00,267.570007,268.829986,267.310089,268.450012,993792.0
1648822200,0,2022-04-01 14:10:00,268.540008,269.450012,268.450103,268.910003,773255.0
1648822500,0,2022-04-01 14:15:00,268.970001,269.579986,267.269989,267.339996,985531.0
1648822800,0,2022-04-01 14:20:00,267.329986,267.779907,266.010009,266.295013,1019674.0
1648823100,0,2022-04-01 14:25:00,266.329986,267.589996,265.799987,267.369812,945202.0
1648823400,0,2022-04-01 14:30:00,267.420013,268.359985,267.010009,268.213012,715983.0
1648823700,0,2022-04-01 14:35:00,268.209991,268.890014,267.75,268.029998,648278.0
1648824000,0,2022-04-01 14:40:00,267.970001,269.289886,266.910003,269.059906,812198.0
1648824300,0,2022-04-01 14:45:00,269.024993,270.084411,268.369995,269.249206,753998.0
1648824600,0,2022-04-01 14:50:00,269.23999,269.93811,268.520111,269.460113,681995.0
1648824900,0,2022-04-01 14:55:00,269.48999,269.659912,268.48001,269.250091,570607.0
1648825200,0,2022-04-01 15:00:00,269.299987,270.25,268.810089,269.69989,674099.0
1648825500,0,2022-04-01 15:05:00,269.649993,270.350006,268.450103,269.769989,748556.0
1648825800,0,2022-04-01 15:10:00,269.779998,270.299987,268.709991,268.759887,571563.0
1648826100,0,2022-04-01 15:15:00,268.73999,268.769989,267.700012,267.820007,562343.0
1648826400,0,2022-04-01 15:20:00,267.769989,268.450012,267.100006,267.510009,544575.0
1648826700,0,2022-04-01 15:25:00,267.48999,267.589904,266.470001,266.75,480135.0
1648827000,0,2022-04-01 15:30:00,266.709991,267.470001,266.410003,266.880004,518627.0
1648827300,0,2022-04-01 15:35:00,266.850006,266.850006,265.010009,265.469909,717976.0
1648827600,0,2022-04-01 15:40:00,265.459991,266.049987,265.220611,265.625,435171.0
1648827900,0,2022-04-01 15:45:00,265.61499,266.410003,265.299987,266.170013,441721.0
1648828200,0,2022-04-01 15:50:00,266.140014,267.329986,266.019989,267.049987,533974.0
1648828500,0,2022-04-01 15:55:00,267.040008,267.040008,265.059997,265.320007,628259.0
1648828800,0,2022-04-01 16:00:00,265.329986,265.3432,264.399993,264.619995,705025.0
1648829100,0,2022-04-01 16:05:00,264.600006,265.470794,264.460113,265.442413,646822.0
1648829400,0,2022-04-01 16:10:00,265.459991,265.75,264.860107,265.630004,454610.0
1648829700,0,2022-04-01 16:15:00,265.609985,265.859191,264.930114,265.154998,394445.0
1648830000,0,2022-04-01 16:20:00,265.144989,266.329986,264.970092,266.270202,481594.0
1648830300,0,2022-04-01 16:25:00,266.273284,266.5,265.670104,266.099914,396940.0
1648830600,0,2022-04-01 16:30:00,266.010009,266.029907,264.330993,264.459991,476101.0
1648830900,0,2022-04-01 16:35:00,264.350006,264.679992,264.140014,264.540008,422931.0
1648831200,0,2022-04-01 16:40:00,264.5,265.139892,264.309997,264.890014,392856.0
1648831500,0,2022-04-01 16:45:00,264.839996,265.25,263.929992,264.979888,581694.0
1648831800,0,2022-04-01 16:50:00,264.969909,265.209899,264.48999,264.779998,281311.0
1648832100,0,2022-04-01 16:55:00,264.809997,265.190002,263.769989,263.879913,469848.0
1648832400,0,2022-04-01 17:00:00,263.859985,264.119995,263.230102,263.515502,506968.0
1648832700,0,2022-04-01 17:05:00,263.570007,264.070007,263.25,263.28009,388654.0
1648833000,0,2022-04-01 17:10:00,263.339996,263.450012,262.720092,262.970001,518075.0
1648833300,0,2022-04-01 17:15:00,262.989807,263.510009,262.670013,263.399993,418158.0
1648833600,0,2022-04-01 17:20:00,263.419891,264.079986,263.160095,263.809997,409648.0
1648833900,0,2022-04-01 17:25:00,263.790008,263.899993,263.200012,263.310089,313745.0
1648834200,0,2022-04-01 17:30:00,263.260009,263.950012,263.140014,263.225006,300551.0
1648834500,0,2022-04-01 17:35:00,263.209991,264.859985,263.195007,264.299987,567973.0
1648834800,0,2022-04-01 17:40:00,264.269989,265.19989,264.140014,264.679992,525627.0
1648835100,0,2022-04-01 17:45:00,264.699005,264.699005,264.049987,264.339996,378442.0
1648835400,0,2022-04-01 17:50:00,264.269989,264.269989,263.220092,263.463195,364957.0
1648835700,0,2022-04-01 17:55:00,263.429992,263.839904,263.329986,263.549987,332662.0
1648836000,0,2022-04-01 18:00:00,263.510009,263.987304,262.850006,263.859985,533197.0
1648836300,0,2022-04-01 18:05:00,263.859985,264.609985,263.5,263.500091,490974.0
1648836600,0,2022-04-01 18:10:00,263.5,263.924987,263.209991,263.924987,283420.0
1648836900,0,2022-04-01 18:15:00,263.924285,264.48001,263.890014,264.25,436685.0
1648837200,0,2022-04-01 18:20:00,264.279998,264.709991,263.679992,263.734985,507977.0
1648837500,0,2022-04-01 18:25:00,263.75949,264.579986,263.700012,264.529998,432717.0
1648837800,0,2022-04-01 18:30:00,264.5,265.619995,264.470001,265.559997,645121.0
1648838100,0,2022-04-01 18:35:00,265.575012,265.698608,264.75,265.179992,446464.0
1648838400,0,2022-04-01 18:40:00,265.149993,265.839996,264.929992,265.370086,459711.0
1648838700,0,2022-04-01 18:45:00,265.394989,265.970001,265.050109,265.214294,483541.0
1648839000,0,2022-04-01 18:50:00,265.209991,265.329986,264.510009,264.958404,452943.0
1648839300,0,2022-04-01 18:55:00,264.920013,265.649993,264.700012,265.114593,459739.0
1648839600,0,2022-04-01 19:00:00,265.070007,266.48001,264.773498,265.98999,699591.0
1648839900,0,2022-04-01 19:05:00,265.996185,266.420013,265.179992,265.359985,501987.0
1648840200,0,2022-04-01 19:10:00,265.339996,265.589904,264.510009,264.934997,500226.0
1648840500,0,2022-04-01 19:15:00,264.964996,265.23999,263.950012,263.950408,418767.0
1648840800,0,2022-04-01 19:20:00,263.927398,264.049896,263.350006,263.519989,526282.0
1648841100,0,2022-04-01 19:25:00,263.510009,264.200012,263.470001,263.973114,440231.0
1648841400,0,2022-04-01 19:30:00,263.999908,264.209991,262.970001,263.170104,601612.0
1648841700,0,2022-04-01 19:35:00,263.170104,263.809997,262.950012,263.570098,543624.0
1648842000,0,2022-04-01 19:40:00,263.559997,264.049987,263.079986,263.350006,567522.0
1648842300,0,2022-04-01 19:45:00,263.309997,264.119995,263.100006,264.095001,550207.0
1648842600,0,2022-04-01 19:50:00,264.119995,266.5,264.119995,266.260101,1220355.0
1648842900,0,2022-04-01 19:55:00,266.260009,267.25,266.200103,267.149993,1869471.0
1649079000,0,2022-04-04 13:30:00,267.5,267.970001,266.130004,266.649993,1637611.0
1649079300,0,2022-04-04 13:35:00,266.649993,269.0,266.649993,268.204986,814885.0
1649079600,0,2022-04-04 13:40:00,268.179992,269.649993,268.170013,269.329986,674516.0
1649079900,0,2022-04-04 13:45:00,269.440002,270.119995,268.799987,269.98001,647582.0
1649080200,0,2022-04-04 13:50:00,269.950012,272.299987,269.299987,272.255004,1031274.0
1649080500,0,2022-04-04 13:55:00,272.25,273.290008,271.630004,273.169189,1226712.0
1649080800,0,2022-04-04 14:00:00,273.100006,273.899993,272.850006,273.0,921208.0
1649081100,0,2022-04-04 14:05:00,273.059997,273.690002,272.524108,273.660797,680220.0
1649081400,0,2022-04-04 14:10:00,273.690002,274.73001,273.149993,273.260009,964144.0
1649081700,0,2022-04-04 14:15:00,273.23999,273.529998,272.269989,272.48999,702864.0
1649082000,0,2022-04-04 14:20:00,272.510009,272.687713,271.289886,272.068786,715393.0
1649082300,0,2022-04-04 14:25:00,272.130004,272.75,271.550109,272.226715,506475.0
1649082600,0,2022-04-04 14:30:00,272.269989,272.269989,270.380004,270.559997,625912.0
1649082900,0,2022-04-04 14:35:00,270.600006,272.410003,270.190002,272.359985,786778.0
1649083200,0,2022-04-04 14:40:00,272.399993,272.470001,270.779998,270.959991,379059.0
1649083500,0,2022-04-04 14:45:00,271.040008,271.647888,270.244995,271.399993,494436.0
1649083800,0,2022-04-04 14:50:00,271.48001,271.93991,270.899993,270.899993,442823.0
1649084100,0,2022-04-04 14:55:00,270.899993,271.640014,270.850006,271.350585,331824.0
1649084400,0,2022-04-04 15:00:00,271.339996,272.579986,271.23999,272.565002,427936.0
1649084700,0,2022-04-04 15:05:00,272.48999,272.829986,272.316192,272.5,390544.0
1649085000,0,2022-04-04 15:10:00,272.5,272.509399,271.48001,272.179992,399621.0
1649085300,0,2022-04-04 15:15:00,272.260192,272.299987,271.200012,271.73999,261328.0
1649085600,0,2022-04-04 15:20:00,271.709991,272.130004,271.359985,271.809906,207394.0
1649085900,0,2022-04-04 15:25:00,271.779998,273.179992,271.455505,273.135009,490583.0
1649086200,0,2022-04-04 15:30:00,273.095001,274.320007,272.950714,274.235687,650066.0
1649086500,0,2022-04-04 15:35:00,274.220001,275.179992,273.750091,275.076385,904254.0
1649086800,0,2022-04-04 15:40:00,275.070007,275.399993,274.550109,274.650299,752470.0
1649087100,0,2022-04-04 15:45:00,274.68869,275.100006,274.220001,274.660003,533985.0
1649087400,0,2022-04-04 15:50:00,274.720001,275.070007,274.369995,274.856903,374253.0
1649087700,0,2022-04-04 15:55:00,274.869995,274.920013,273.769989,274.029998,351118.0
1649088000,0,2022-04-04 16:00:00,274.0,274.469909,273.73999,274.100006,281121.0
1649088300,0,2022-04-04 16:05:00,274.149902,274.149902,273.450012,273.644989,280387.0
1649088600,0,2022-04-04 16:10:00,273.700012,274.450012,273.640014,274.274993,275961.0
1649088900,0,2022-04-04 16:15:00,274.329986,274.679992,273.910003,274.190002,267172.0
1649089200,0,2022-04-04 16:20:00,274.170013,274.399993,273.75,273.780792,238233.0
1649089500,0,2022-04-04 16:25:00,273.799987,274.43991,273.589996,274.23001,168105.0
1649089800,0,2022-04-04 16:30:00,274.259887,274.679992,274.062194,274.369995,239287.0
1649090100,0,2022-04-04 16:35:00,274.380004,274.679992,273.799987,274.054992,243510.0
1649090400,0,2022-04-04 16:40:00,274.100006,274.130004,273.450012,273.915588,270525.0
1649090700,0,2022-04-04 16:45:00,273.915008,273.940002,273.390808,273.815002,206467.0
1649091000,0,2022-04-04 16:50:00,273.809997,274.0,273.410003,273.73001,149379.0
1649091300,0,2022-04-04 16:55:00,273.670013,273.670013,273.029998,273.25,206909.0
1649091600,0,2022-04-04 17:00:00,273.25,273.299987,272.399993,272.460113,284838.0
1649091900,0,2022-04-04 17:05:00,272.5,272.719909,272.200012,272.450012,225580.0
1649092200,0,2022-04-04 17:10:00,272.429992,272.429992,271.769989,272.010009,274271.0
1649092500,0,2022-04-04 17:15:00,272.019012,272.73001,271.660003,272.584991,365674.0
1649092800,0,2022-04-04 17:20:00,272.559997,272.890014,272.329986,272.839385,246740.0
1649093100,0,2022-04-04 17:25:00,272.86029,273.0,272.446411,272.505889,229454.0
1649093400,0,2022-04-04 17:30:00,272.529998,272.739013,272.146514,272.457702,183940.0
1649093700,0,2022-04-04 17:35:00,272.5,272.619903,271.860107,272.109985,234563.0
1649094000,0,2022-04-04 17:40:00,272.149993,273.089996,271.929992,273.049407,241148.0
1649094300,0,2022-04-04 17:45:00,273.089996,273.299987,272.820007,272.970001,275098.0
1649094600,0,2022-04-04 17:50:00,273.040008,273.630004,273.023986,273.462188,292392.0
1649094900,0,2022-04-04 17:55:00,273.459991,273.880004,273.429992,273.48001,316871.0
1649095200,0,2022-04-04 18:00:00,273.471893,273.471893,272.450012,272.7565,375803.0
1649095500,0,2022-04-04 18:05:00,272.75,272.880004,270.940002,271.179992,505282.0
1649095800,0,2022-04-04 18:10:00,271.190002,271.470001,270.799987,271.399902,366442.0
1649096100,0,2022-04-04 18:15:00,271.390014,271.879913,271.079986,271.798797,299456.0
1649096400,0,2022-04-04 18:20:00,271.760009,271.970001,271.160003,271.510009,305695.0
1649096700,0,2022-04-04 18:25:00,271.5242,272.154998,271.160003,271.959991,382228.0
1649097000,0,2022-04-04 18:30:00,271.98001,272.43991,271.740112,272.399993,425626.0
1649097300,0,2022-04-04 18:35:00,272.410003,272.619995,272.0401,272.399993,360673.0
1649097600,0,2022-04-04 18:40:00,272.400085,272.660003,272.109985,272.380004,322781.0
1649097900,0,2022-04-04 18:45:00,272.360107,272.899993,272.320007,272.509887,308918.0
1649098200,0,2022-04-04 18:50:00,272.510009,273.000488,271.890106,272.990112,335419.0
1649098500,0,2022-04-04 18:55:00,273.010101,273.010101,272.2901,272.769989,243628.0
1649098800,0,2022-04-04 19:00:00,272.73999,273.129394,272.160003,272.776,361494.0
1649099100,0,2022-04-04 19:05:00,272.829986,273.399993,272.700103,273.246002,438719.0
1649099400,0,2022-04-04 19:10:00,273.209991,273.410003,272.760009,273.220001,368350.0
1649099700,0,2022-04-04 19:15:00,273.23999,273.75,273.190002,273.530395,372272.0
1649100000,0,2022-04-04 19:20:00,273.540008,274.420013,273.540008,274.075012,503518.0
1649100300,0,2022-04-04 19:25:00,274.080413,274.429992,273.850097,273.850097,434959.0
1649100600,0,2022-04-04 19:30:00,273.880004,274.48999,273.839996,274.129913,448996.0
1649100900,0,2022-04-04 19:35:00,274.119995,274.299896,273.750091,274.079986,335639.0
1649101200,0,2022-04-04 19:40:00,274.079986,274.549987,273.397094,273.549987,560951.0
1649101500,0,2022-04-04 19:45:00,273.5401,273.938201,272.840087,272.910003,625085.0
1649101800,0,2022-04-04 19:50:00,272.920013,274.170013,272.920013,274.0,817564.0
1649102100,0,2022-04-04 19:55:00,273.929992,273.959991,273.019989,273.713287,1055125.0
1649165400,0,2022-04-05 13:30:00,272.540008,273.190002,270.340087,271.054992,1543310.0
1649165700,0,2022-04-05 13:35:00,271.119995,271.799987,269.079986,270.420013,896848.0
1649166000,0,2022-04-05 13:40:00,270.440002,270.48999,268.479705,269.320007,731117.0
1649166300,0,2022-04-05 13:45:00,269.320007,270.149993,269.049987,269.600006,598986.0
1649166600,0,2022-04-05 13:50:00,269.670013,270.049987,268.260009,268.75,761531.0
1649166900,0,2022-04-05 13:55:00,268.75,268.799987,267.709991,268.160003,861868.0
1649167200,0,2022-04-05 14:00:00,268.040008,268.459991,267.000091,267.221801,1087206.0
1649167500,0,2022-04-05 14:05:00,267.200012,267.239898,264.679992,264.739288,1129846.0
1649167800,0,2022-04-05 14:10:00,264.809997,265.23001,263.929992,264.450012,918372.0
1649168100,0,2022-04-05 14:15:00,264.429992,264.670013,263.600006,263.869995,865502.0
1649168400,0,2022-04-05 14:20:00,263.75,265.670013,263.709991,265.385009,773787.0
1649168700,0,2022-04-05 14:25:00,265.423309,265.859893,264.179992,264.880004,667796.0
1649169000,0,2022-04-05 14:30:00,264.839996,265.419891,264.079986,264.369995,484558.0
1649169300,0,2022-04-05 14:35:00,264.329986,264.989898,262.899993,263.234985,702414.0
1649169600,0,2022-04-05 14:40:00,263.200012,263.510009,262.779998,263.357604,554840.0
1649169900,0,2022-04-05 14:45:00,263.299987,264.040008,263.23001,263.890014,609547.0
1649170200,0,2022-04-05 14:50:00,263.902099,264.23999,263.360107,263.849609,473452.0
1649170500,0,2022-04-05 14:55:00,263.809997,263.899902,263.139801,263.489593,383524.0
1649170800,0,2022-04-05 15:00:00,263.459991,264.439514,263.269989,264.200012,470436.0
1649171100,0,2022-04-05 15:05:00,264.234985,264.73001,263.700012,263.869995,385894.0
1649171400,0,2022-04-05 15:10:00,263.910003,264.461303,262.850006,264.029998,504778.0
1649171700,0,2022-04-05 15:15:00,264.049987,264.089996,263.059997,263.329986,390762.0
1649172000,0,2022-04-05 15:20:00,263.285003,264.369995,263.119995,263.160003,387024.0
1649172300,0,2022-04-05 15:25:00,263.149993,263.649993,262.940002,263.190002,432740.0
1649172600,0,2022-04-05 15:30:00,263.200012,263.690002,262.721405,263.540008,329966.0
1649172900,0,2022-04-05 15:35:00,263.549987,263.579406,262.059997,262.265014,541217.0
1649173200,0,2022-04-05 15:40:00,262.23001,262.720001,262.170013,262.299987,335719.0
1649173500,0,2022-04-05 15:45:00,262.309997,262.920013,262.059997,262.670104,326827.0
1649173800,0,2022-04-05 15:50:00,262.700012,263.450012,262.5,262.98999,490194.0
1649174100,0,2022-04-05 15:55:00,262.959991,263.200012,262.5,262.640014,307383.0
1649174400,0,2022-04-05 16:00:00,262.619995,263.600006,262.600006,263.429992,393851.0
1649174700,0,2022-04-05 16:05:00,263.380004,264.0,263.060089,263.420898,403933.0
1649175000,0,2022-04-05 16:10:00,263.48001,263.720001,262.970001,263.149993,207943.0
1649175300,0,2022-04-05 16:15:00,263.079986,263.259887,262.100006,262.121307,321185.0
1649175600,0,2022-04-05 16:20:00,262.200012,262.390014,261.809997,262.154998,410573.0
1649175900,0,2022-04-05 16:25:00,262.119995,262.140014,261.329986,261.399993,411083.0
1649176200,0,2022-04-05 16:30:00,261.369995,261.570007,261.040008,261.070007,368455.0
1649176500,0,2022-04-05 16:35:00,261.100006,261.25,260.510009,260.670013,572546.0
1649176800,0,2022-04-05 16:40:00,260.600006,261.399993,260.540008,260.921386,368504.0
1649177100,0,2022-04-05 16:45:00,260.899993,261.880004,260.810089,261.830505,346346.0
1649177400,0,2022-04-05 16:50:00,261.856811,262.140014,261.589996,261.640014,327208.0
1649177700,0,2022-04-05 16:55:00,261.660003,262.75,261.459991,262.249908,416722.0
1649178000,0,2022-04-05 17:00:00,262.25,262.299896,261.790008,261.880004,254717.0
1649178300,0,2022-04-05 17:05:00,261.904998,262.510009,261.339996,262.48999,363142.0
1649178600,0,2022-04-05 17:10:00,262.519989,263.419891,262.48999,263.260009,437077.0
1649178900,0,2022-04-05 17:15:00,263.279998,263.649993,262.959991,263.429992,349615.0
1649179200,0,2022-04-05 17:20:00,263.441009,263.5,262.779998,263.0,251939.0
1649179500,0,2022-04-05 17:25:00,262.998992,263.0,262.200012,262.380004,348538.0
1649179800,0,2022-04-05 17:30:00,262.359985,262.359985,261.929992,262.100006,284049.0
1649180100,0,2022-04-05 17:35:00,262.071014,262.079986,261.421386,261.48001,321130.0
1649180400,0,2022-04-05 17:40:00,261.450012,261.529907,260.529998,260.5401,414332.0
1649180700,0,2022-04-05 17:45:00,260.559997,260.73999,258.929992,259.609985,1054386.0
1649181000,0,2022-04-05 17:50:00,259.609985,260.039093,259.420013,259.649993,365256.0
1649181300,0,2022-04-05 17:55:00,259.684509,260.640014,259.520111,260.639892,415135.0
1649181600,0,2022-04-05 18:00:00,260.630004,261.130004,260.090087,260.279998,468899.0
1649181900,0,2022-04-05 18:05:00,260.299987,260.779998,259.920013,260.070007,463060.0
1649182200,0,2022-04-05 18:10:00,260.059997,260.779998,259.78009,260.644989,314172.0
1649182500,0,2022-04-05 18:15:00,260.647705,261.950012,260.209991,261.890014,427868.0
1649182800,0,2022-04-05 18:20:00,261.901,262.200012,261.059997,261.270111,464385.0
1649183100,0,2022-04-05 18:25:00,261.309997,261.600006,260.760009,261.010009,323050.0
1649183400,0,2022-04-05 18:30:00,260.98999,261.48999,260.700012,261.420013,280980.0
1649183700,0,2022-04-05 18:35:00,261.415008,262.25,261.019989,261.140014,469205.0
1649184000,0,2022-04-05 18:40:00,261.059997,262.432891,260.919006,262.18991,419108.0
1649184300,0,2022-04-05 18:45:00,262.214996,262.73001,261.660003,262.290008,508030.0
1649184600,0,2022-04-05 18:50:00,262.320007,262.470001,261.5,261.769989,361922.0
1649184900,0,2022-04-05 18:55:00,261.799987,262.019989,260.690002,261.079895,471154.0
1649185200,0,2022-04-05 19:00:00,261.040008,261.299896,260.070007,260.23999,464449.0
1649185500,0,2022-04-05 19:05:00,260.25,260.320007,259.570007,259.869995,526257.0
1649185800,0,2022-04-05 19:10:00,259.880004,259.98001,259.369995,259.679992,421299.0
1649186100,0,2022-04-05 19:15:00,259.670013,259.73001,259.130004,259.274993,443764.0
1649186400,0,2022-04-05 19:20:00,259.290008,259.829986,258.829986,259.690002,659452.0
1649186700,0,2022-04-05 19:25:00,259.690002,259.760009,259.119995,259.2294,419165.0
1649187000,0,2022-04-05 19:30:00,259.200012,259.230987,258.200012,258.510009,743012.0
1649187300,0,2022-04-05 19:35:00,258.510009,258.868591,258.299987,258.650085,638645.0
1649187600,0,2022-04-05 19:40:00,258.700012,259.040008,258.459991,258.909912,610554.0
1649187900,0,2022-04-05 19:45:00,258.920013,259.239898,258.329986,258.519989,613521.0
1649188200,0,2022-04-05 19:50:00,258.529998,259.94989,258.320007,259.459991,1072683.0
1649188500,0,2022-04-05 19:55:00,259.5,259.720001,259.0401,259.320007,1121814.0
1649251800,0,2022-04-06 13:30:00,249.339996,252.199996,248.559997,248.955001,5151432.0
1649252100,0,2022-04-06 13:35:00,249.029998,252.259994,248.320007,252.143997,1540172.0
1649252400,0,2022-04-06 13:40:00,252.119995,253.0,249.380096,249.554092,1309990.0
1649252700,0,2022-04-06 13:45:00,249.589996,250.339996,248.292205,248.589996,1190942.0
1649253000,0,2022-04-06 13:50:00,248.600006,249.389999,247.800003,247.820007,1089628.0
1649253300,0,2022-04-06 13:55:00,247.854995,249.240005,247.050003,247.050399,941537.0
1649253600,0,2022-04-06 14:00:00,247.080001,247.440002,245.009994,245.479995,1493376.0
1649253900,0,2022-04-06 14:05:00,245.419998,246.169906,245.25,245.779998,787684.0
1649254200,0,2022-04-06 14:10:00,245.690002,246.380004,245.330001,245.888107,840678.0
1649254500,0,2022-04-06 14:15:00,245.869995,247.739898,245.869995,247.379898,957830.0
1649254800,0,2022-04-06 14:20:00,247.300003,247.589996,246.301696,246.490005,697949.0
1649255100,0,2022-04-06 14:25:00,246.559997,246.759994,244.717803,244.717803,916970.0
1649255400,0,2022-04-06 14:30:00,244.699996,246.0242,243.880004,243.880004,1171714.0
1649255700,0,2022-04-06 14:35:00,243.890106,245.339996,243.830001,245.308593,936163.0
1649256000,0,2022-04-06 14:40:00,245.212493,246.248001,244.620101,245.970001,599032.0
1649256300,0,2022-04-06 14:45:00,246.049896,246.699996,245.699996,246.479995,744438.0
1649256600,0,2022-04-06 14:50:00,246.460006,246.690002,245.149993,245.914993,632066.0
1649256900,0,2022-04-06 14:55:00,245.899993,246.429992,244.880004,244.940002,519748.0
1649257200,0,2022-04-06 15:00:00,244.910003,245.600006,244.264801,245.166503,649388.0
1649257500,0,2022-04-06 15:05:00,245.130096,245.259994,243.940002,244.170104,488259.0
1649257800,0,2022-04-06 15:10:00,244.170104,244.639999,243.630004,244.449905,696463.0
1649258100,0,2022-04-06 15:15:00,244.460006,245.3096,243.919998,243.940002,581941.0
1649258400,0,2022-04-06 15:20:00,243.940002,245.999893,243.809997,245.479995,742593.0
1649258700,0,2022-04-06 15:25:00,245.479995,245.479995,243.880004,244.289993,749910.0
1649259000,0,2022-04-06 15:30:00,244.359893,244.375,242.699996,242.842498,939582.0
1649259300,0,2022-04-06 15:35:00,242.820297,243.25,242.309997,242.684997,865075.0
1649259600,0,2022-04-06 15:40:00,242.720001,244.184997,242.690002,244.184997,738948.0
1649259900,0,2022-04-06 15:45:00,244.174606,244.580001,243.25,244.070007,620249.0
1649260200,0,2022-04-06 15:50:00,244.179992,244.899993,243.660003,243.929992,588301.0
1649260500,0,2022-04-06 15:55:00,243.880004,244.139205,242.899993,243.033798,564338.0
1649260800,0,2022-04-06 16:00:00,243.009994,243.5,242.449996,242.570007,466648.0
1649261100,0,2022-04-06 16:05:00,242.450103,242.839996,241.800003,241.957595,620006.0
1649261400,0,2022-04-06 16:10:00,241.959793,242.119995,240.86,240.9776,807417.0
1649261700,0,2022-04-06 16:15:00,241.0,241.259994,240.649993,240.939895,605892.0
1649262000,0,2022-04-06 16:20:00,240.940002,240.970001,240.199996,240.740005,654706.0
1649262300,0,2022-04-06 16:25:00,240.75,241.259994,240.449996,241.195007,522290.0
1649262600,0,2022-04-06 16:30:00,241.199905,241.649993,240.770492,241.294601,561725.0
1649262900,0,2022-04-06 16:35:00,241.307403,241.339904,240.4617,240.669403,384600.0
1649263200,0,2022-04-06 16:40:00,240.664093,241.159896,240.289993,240.690002,433537.0
1649263500,0,2022-04-06 16:45:00,240.619995,241.199996,240.029998,240.850494,564133.0
1649263800,0,2022-04-06 16:50:00,240.851501,241.059906,240.490005,240.899993,380187.0
1649264100,0,2022-04-06 16:55:00,240.929992,241.229904,240.649993,240.809997,362020.0
1649264400,0,2022-04-06 17:00:00,240.770004,240.880004,240.259994,240.429992,373907.0
1649264700,0,2022-04-06 17:05:00,240.440002,241.029693,240.350006,240.830001,298246.0
1649265000,0,2022-04-06 17:10:00,240.770004,241.119995,240.380004,240.470001,313837.0
1649265300,0,2022-04-06 17:15:00,240.460006,241.759994,240.1501,241.654998,672685.0
1649265600,0,2022-04-06 17:20:00,241.639999,241.990005,241.350006,241.800003,527704.0
1649265900,0,2022-04-06 17:25:00,241.809997,242.649993,241.75,242.645004,564613.0
1649266200,0,2022-04-06 17:30:00,242.610107,243.099899,242.230697,242.499893,646155.0
1649266500,0,2022-04-06 17:35:00,242.475006,244.160003,241.880004,243.729995,897899.0
1649266800,0,2022-04-06 17:40:00,243.740097,245.490005,243.740097,244.949996,1011174.0
1649267100,0,2022-04-06 17:45:00,244.824996,246.309997,244.279998,246.1501,844509.0
1649267400,0,2022-04-06 17:50:00,246.190002,246.309997,244.830001,244.979904,764306.0
1649267700,0,2022-04-06 17:55:00,244.964996,245.059997,243.529998,243.595001,791958.0
1649268000,0,2022-04-06 18:00:00,243.649993,248.229995,242.75,246.679992,1959956.0
1649268300,0,2022-04-06 18:05:00,246.625198,246.625198,242.960006,243.169998,1012035.0
1649268600,0,2022-04-06 18:10:00,243.139999,243.229995,240.86,241.0,1132385.0
1649268900,0,2022-04-06 18:15:00,240.960006,241.479995,240.300094,241.100006,856966.0
1649269200,0,2022-04-06 18:20:00,241.126007,242.009994,240.630004,241.770004,667299.0
1649269500,0,2022-04-06 18:25:00,241.800003,242.75,241.323303,241.899993,727177.0
1649269800,0,2022-04-06 18:30:00,241.961196,245.842193,241.855804,245.422302,1081882.0
1649270100,0,2022-04-06 18:35:00,245.5,246.089797,243.679992,244.520004,1035220.0
1649270400,0,2022-04-06 18:40:00,244.479995,245.169998,243.080001,244.339996,714529.0
1649270700,0,2022-04-06 18:45:00,244.229995,245.304992,242.759994,243.050003,710309.0
1649271000,0,2022-04-06 18:50:00,243.000106,245.649993,243.000106,245.389999,650829.0
1649271300,0,2022-04-06 18:55:00,245.460006,247.429992,245.289993,247.130004,1303673.0
1649271600,0,2022-04-06 19:00:00,247.220001,249.889999,247.089996,249.634994,1808094.0
1649271900,0,2022-04-06 19:05:00,249.570007,249.800003,247.210006,247.399993,1193918.0
1649272200,0,2022-04-06 19:10:00,247.434997,248.527404,246.520004,247.220001,778879.0
1649272500,0,2022-04-06 19:15:00,247.240005,248.129898,246.190002,246.417404,812430.0
1649272800,0,2022-04-06 19:20:00,246.429992,246.5699,244.699996,245.330001,926240.0
1649273100,0,2022-04-06 19:25:00,245.349899,245.479995,244.190002,244.659606,659642.0
1649273400,0,2022-04-06 19:30:00,244.619995,244.749893,243.259994,243.454895,828325.0
1649273700,0,2022-04-06 19:35:00,243.5,245.36,243.240005,245.080001,816545.0
1649274000,0,2022-04-06 19:40:00,245.11,245.459899,244.039993,245.200103,778876.0
1649274300,0,2022-04-06 19:45:00,245.199996,246.660003,244.994995,246.0,829587.0
1649274600,0,2022-04-06 19:50:00,246.0,246.369995,243.960006,244.104995,915464.0
1649274900,0,2022-04-06 19:55:00,244.149993,244.929992,243.759994,243.889999,1600950.0
1649338200,0,2022-04-07 13:30:00,244.410003,246.369903,243.61,245.764999,1965816.0
1649338500,0,2022-04-07 13:35:00,245.710006,246.770004,243.509597,245.699996,1261661.0
1649338800,0,2022-04-07 13:40:00,245.690002,245.979995,242.649993,243.078399,1060044.0
1649339100,0,2022-04-07 13:45:00,243.080001,243.709899,241.369995,241.690002,1084400.0
1649339400,0,2022-04-07 13:50:00,241.690994,245.099899,241.690994,244.580001,1054674.0
1649339700,0,2022-04-07 13:55:00,244.619995,246.169998,243.830001,245.559997,812626.0
1649340000,0,2022-04-07 14:00:00,245.586303,247.220001,244.680297,246.320098,1004416.0
1649340300,0,2022-04-07 14:05:00,246.399902,246.889999,244.220001,244.770004,821594.0
1649340600,0,2022-04-07 14:10:00,244.720001,247.046203,243.880493,246.749893,858653.0
1649340900,0,2022-04-07 14:15:00,246.61,246.710006,244.86,244.985397,583240.0
1649341200,0,2022-04-07 14:20:00,244.979995,245.559906,243.940002,245.399993,686244.0
1649341500,0,2022-04-07 14:25:00,245.367599,246.399902,244.930099,245.070007,537692.0
1649341800,0,2022-04-07 14:30:00,245.070007,246.069107,244.280105,245.110504,495160.0
1649342100,0,2022-04-07 14:35:00,245.240005,246.25,243.600097,243.839996,682258.0
1649342400,0,2022-04-07 14:40:00,243.779998,243.815002,241.919998,242.369995,816195.0
1649342700,0,2022-04-07 14:45:00,242.410003,242.600006,241.100006,241.5,593475.0
1649343000,0,2022-04-07 14:50:00,241.559906,243.149993,241.530105,242.702392,724032.0
1649343300,0,2022-04-07 14:55:00,242.621002,242.729995,241.850097,242.285598,370867.0
1649343600,0,2022-04-07 15:00:00,242.289993,243.559997,241.801406,242.1763,730825.0
1649343900,0,2022-04-07 15:05:00,242.149993,242.489898,241.420104,241.639999,453527.0
1649344200,0,2022-04-07 15:10:00,241.580001,241.829895,240.660095,240.970001,614307.0
1649344500,0,2022-04-07 15:15:00,240.949996,241.539993,240.580001,241.11,376256.0
1649344800,0,2022-04-07 15:20:00,241.137695,241.800003,240.880004,241.330001,415450.0
1649345100,0,2022-04-07 15:25:00,241.350006,241.75,240.259994,240.690002,469976.0
1649345400,0,2022-04-07 15:30:00,240.740005,240.820007,239.240097,239.550003,802265.0
1649345700,0,2022-04-07 15:35:00,239.589996,240.649993,239.570007,240.434997,499545.0
1649346000,0,2022-04-07 15:40:00,240.399993,240.919906,239.919998,239.969802,453271.0
1649346300,0,2022-04-07 15:45:00,239.929992,240.509994,239.009994,239.100006,661461.0
1649346600,0,2022-04-07 15:50:00,239.100006,239.309997,237.494995,237.570007,1058373.0
1649346900,0,2022-04-07 15:55:00,237.599899,238.149993,237.440002,238.039993,645871.0
1649347200,0,2022-04-07 16:00:00,238.059997,238.449996,236.910003,237.059997,784957.0
1649347500,0,2022-04-07 16:05:00,237.039993,238.389999,237.039993,238.130004,544352.0
1649347800,0,2022-04-07 16:10:00,238.160003,238.649902,237.729995,238.470001,552360.0
1649348100,0,2022-04-07 16:15:00,238.419998,238.619995,237.880096,238.380004,450533.0
1649348400,0,2022-04-07 16:20:00,238.36,239.479904,238.149993,238.539901,651081.0
1649348700,0,2022-04-07 16:25:00,238.539901,238.580001,237.050094,237.320007,592169.0
1649349000,0,2022-04-07 16:30:00,237.330001,237.529998,236.649993,236.699996,565922.0
1649349300,0,2022-04-07 16:35:00,236.720001,237.080001,236.320007,236.372299,470063.0
1649349600,0,2022-04-07 16:40:00,236.350006,236.441497,235.25,235.5074,899811.0
1649349900,0,2022-04-07 16:45:00,235.505599,235.919998,234.820007,234.949996,746350.0
1649350200,0,2022-04-07 16:50:00,234.949996,236.300003,234.779998,236.039993,638553.0
1649350500,0,2022-04-07 16:55:00,236.0,236.579895,235.699996,236.490005,505782.0
1649350800,0,2022-04-07 17:00:00,236.410003,237.690002,236.210006,237.285202,667548.0
1649351100,0,2022-04-07 17:05:00,237.276596,237.430999,236.699996,237.302307,427289.0
1649351400,0,2022-04-07 17:10:00,237.25,238.800003,236.910095,238.050003,602944.0
1649351700,0,2022-04-07 17:15:00,238.068603,238.6053,237.590103,238.199996,404608.0
1649352000,0,2022-04-07 17:20:00,238.270004,239.240005,237.820007,237.910003,701679.0
1649352300,0,2022-04-07 17:25:00,237.910003,239.749893,237.874206,239.399993,717775.0
1649352600,0,2022-04-07 17:30:00,239.439895,240.089996,239.100006,239.220001,554268.0
1649352900,0,2022-04-07 17:35:00,239.190002,240.081405,238.820098,238.869995,454549.0
1649353200,0,2022-04-07 17:40:00,238.889999,239.350006,238.649993,238.8208,406353.0
1649353500,0,2022-04-07 17:45:00,238.830001,239.615005,237.580001,237.880004,666573.0
1649353800,0,2022-04-07 17:50:00,237.910003,239.039901,237.730102,238.884994,467410.0
1649354100,0,2022-04-07 17:55:00,238.869995,240.800003,238.720001,240.579895,785412.0
1649354400,0,2022-04-07 18:00:00,240.539993,240.979995,240.070007,240.492492,656849.0
1649354700,0,2022-04-07 18:05:00,240.447097,241.189895,239.919998,241.079605,570295.0
1649355000,0,2022-04-07 18:10:00,241.108398,241.108398,240.210006,240.395004,508969.0
1649355300,0,2022-04-07 18:15:00,240.395004,240.550003,239.36,239.610107,442762.0
1649355600,0,2022-04-07 18:20:00,239.61,240.479995,239.529998,240.369995,427877.0
1649355900,0,2022-04-07 18:25:00,240.429901,241.850006,240.156997,240.509994,884168.0
1649356200,0,2022-04-07 18:30:00,240.419998,240.808502,239.850006,240.529998,456756.0
1649356500,0,2022-04-07 18:35:00,240.539993,240.820007,239.75,240.680099,416104.0
1649356800,0,2022-04-07 18:40:00,240.669998,241.489196,240.179992,241.190002,501373.0
1649357100,0,2022-04-07 18:45:00,241.179992,241.669998,240.479995,241.220001,524266.0
1649357400,0,2022-04-07 18:50:00,241.100006,242.5,240.949996,242.209899,710758.0
1649357700,0,2022-04-07 18:55:00,242.220001,243.330001,242.059997,242.970001,718971.0
1649358000,0,2022-04-07 19:00:00,242.859893,243.949996,242.710006,243.190002,999587.0
1649358300,0,2022-04-07 19:05:00,243.240005,243.850601,242.999404,243.529998,650742.0
1649358600,0,2022-04-07 19:10:00,243.470001,244.490005,243.320007,244.389999,879133.0
1649358900,0,2022-04-07 19:15:00,244.460006,244.600006,243.630004,243.809906,643022.0
1649359200,0,2022-04-07 19:20:00,243.710006,243.800003,243.100097,243.699996,530761.0
1649359500,0,2022-04-07 19:25:00,243.720001,244.289901,243.440093,243.599594,493131.0
1649359800,0,2022-04-07 19:30:00,243.679992,244.889999,243.610107,244.770904,761922.0
1649360100,0,2022-04-07 19:35:00,244.787994,245.139999,244.429992,245.139892,517116.0
1649360400,0,2022-04-07 19:40:00,245.149993,245.580001,244.486694,244.677902,729364.0
1649360700,0,2022-04-07 19:45:00,244.696701,244.979995,243.600006,243.729995,815565.0
1649361000,0,2022-04-07 19:50:00,243.619995,244.050003,242.440002,242.699996,949894.0
1649361300,0,2022-04-07 19:55:00,242.669998,242.849899,241.820007,242.020004,1398481.0
1649424600,0,2022-04-08 13:30:00,238.679992,239.190002,235.800003,236.580001,2100549.0
1649424900,0,2022-04-08 13:35:00,236.619995,237.129898,235.119995,235.348205,1167480.0
1649425200,0,2022-04-08 13:40:00,235.229995,236.069107,234.600006,235.25,1084591.0
1649425500,0,2022-04-08 13:45:00,235.230102,236.473693,234.779998,235.504806,1068472.0
1649425800,0,2022-04-08 13:50:00,235.420104,235.619995,232.835006,232.838699,1407380.0
1649426100,0,2022-04-08 13:55:00,232.830001,233.190002,232.25,232.380004,1151909.0
1649426400,0,2022-04-08 14:00:00,232.369995,233.5997,232.259994,232.910003,1099090.0
1649426700,0,2022-04-08 14:05:00,232.914993,233.139999,231.669998,233.0,1319233.0
1649427000,0,2022-04-08 14:10:00,232.940002,232.960006,231.100006,232.289993,1036879.0
1649427300,0,2022-04-08 14:15:00,232.294998,232.619995,231.190002,232.149902,804307.0
1649427600,0,2022-04-08 14:20:00,232.149993,233.039993,231.942703,232.585006,777983.0
1649427900,0,2022-04-08 14:25:00,232.585006,234.229995,232.5401,233.770004,1093180.0
1649428200,0,2022-04-08 14:30:00,233.759994,234.5,233.119995,233.7686,972606.0
1649428500,0,2022-04-08 14:35:00,233.759994,234.199905,233.0,233.675003,689835.0
1649428800,0,2022-04-08 14:40:00,233.720001,234.550003,232.600006,232.621093,804168.0
1649429100,0,2022-04-08 14:45:00,232.600006,232.869995,231.309997,231.309997,716116.0
1649429400,0,2022-04-08 14:50:00,231.330001,234.25,231.279998,234.122299,721587.0
1649429700,0,2022-04-08 14:55:00,234.153106,235.109893,234.030105,235.109893,1100457.0
1649430000,0,2022-04-08 15:00:00,235.069,235.940002,234.356994,235.255004,957813.0
1649430300,0,2022-04-08 15:05:00,235.304992,235.669998,234.350006,234.800094,687351.0
1649430600,0,2022-04-08 15:10:00,234.850402,235.380004,234.510299,234.9393,511043.0
1649430900,0,2022-04-08 15:15:00,235.11,235.119995,233.800003,234.130004,544833.0
1649431200,0,2022-04-08 15:20:00,234.169998,234.269897,232.919998,233.096496,538414.0
1649431500,0,2022-04-08 15:25:00,233.115005,233.400207,232.570007,232.925003,485647.0
1649431800,0,2022-04-08 15:30:00,232.889999,233.630004,232.750106,233.100006,547372.0
1649432100,0,2022-04-08 15:35:00,233.129898,233.129898,231.903503,232.630096,694735.0
1649432400,0,2022-04-08 15:40:00,232.654998,232.979904,232.179397,232.570098,545240.0
1649432700,0,2022-04-08 15:45:00,232.539993,233.573699,232.300094,232.910507,555195.0
1649433000,0,2022-04-08 15:50:00,232.919998,233.850006,232.789993,233.240005,497772.0
1649433300,0,2022-04-08 15:55:00,233.190093,233.979995,232.830001,233.550094,468879.0
1649433600,0,2022-04-08 16:00:00,233.529998,234.461502,233.470001,233.899993,549930.0
1649433900,0,2022-04-08 16:05:00,233.929992,234.080001,233.149993,233.600006,511831.0
1649434200,0,2022-04-08 16:10:00,233.5401,234.329895,233.0,233.522994,446769.0
1649434500,0,2022-04-08 16:15:00,233.539993,234.526397,232.949996,234.153396,549935.0
1649434800,0,2022-04-08 16:20:00,234.190002,234.970001,234.100006,234.604995,566840.0
1649435100,0,2022-04-08 16:25:00,234.629592,235.179992,234.433898,234.688293,456177.0
1649435400,0,2022-04-08 16:30:00,234.675506,234.769897,233.929992,234.120895,410277.0
1649435700,0,2022-04-08 16:35:00,234.139999,234.660003,233.740005,234.609893,378413.0
1649436000,0,2022-04-08 16:40:00,234.559997,235.130004,234.410003,234.565002,418400.0
1649436300,0,2022-04-08 16:45:00,234.539993,234.888198,234.009994,234.139999,321488.0
1649436600,0,2022-04-08 16:50:00,234.119995,235.070007,233.839996,234.770492,504392.0
1649436900,0,2022-04-08 16:55:00,234.770004,235.300003,234.419998,235.119995,432920.0
1649437200,0,2022-04-08 17:00:00,235.139999,235.139999,234.080093,234.6501,439996.0
1649437500,0,2022-04-08 17:05:00,234.677795,234.704696,233.910003,234.449996,328987.0
1649437800,0,2022-04-08 17:10:00,234.479202,234.539901,233.25,233.380004,397895.0
1649438100,0,2022-04-08 17:15:00,233.365005,233.409896,232.539993,232.759994,432354.0
1649438400,0,2022-04-08 17:20:00,232.759994,233.149993,232.550003,232.800094,391438.0
1649438700,0,2022-04-08 17:25:00,232.830001,232.940002,232.240005,232.431503,419760.0
1649439000,0,2022-04-08 17:30:00,232.5,232.520004,231.770004,231.810806,473389.0
1649439300,0,2022-04-08 17:35:00,231.790603,232.479995,231.679992,232.296707,375462.0
1649439600,0,2022-04-08 17:40:00,232.330001,232.779998,232.020004,232.580001,329970.0
1649439900,0,2022-04-08 17:45:00,232.61,232.690002,231.830001,232.139999,352474.0
1649440200,0,2022-04-08 17:50:00,232.11,232.86,231.982604,232.458801,383858.0
1649440500,0,2022-04-08 17:55:00,232.449996,232.699996,232.220001,232.289505,293309.0
1649440800,0,2022-04-08 18:00:00,232.270004,232.940002,231.899993,232.140396,488763.0
1649441100,0,2022-04-08 18:05:00,232.162002,232.669998,231.800003,232.36,427577.0
1649441400,0,2022-04-08 18:10:00,232.369995,232.710006,232.160095,232.646301,375923.0
1649441700,0,2022-04-08 18:15:00,232.600799,232.86,232.200103,232.509994,311308.0
1649442000,0,2022-04-08 18:20:00,232.570007,233.25,232.139999,232.220092,445856.0
1649442300,0,2022-04-08 18:25:00,232.220001,232.220001,230.830001,231.222,823087.0
1649442600,0,2022-04-08 18:30:00,231.25,231.36,230.649993,230.75,440726.0
1649442900,0,2022-04-08 18:35:00,230.805099,231.589996,230.620101,231.399002,471415.0
1649443200,0,2022-04-08 18:40:00,231.339996,231.509994,230.889999,230.960006,359634.0
1649443500,0,2022-04-08 18:45:00,230.975006,231.970001,230.820098,231.86,407313.0
1649443800,0,2022-04-08 18:50:00,231.839996,232.759902,231.720001,232.517807,578052.0
1649444100,0,2022-04-08 18:55:00,232.529998,232.580001,231.8638,232.050003,399473.0
1649444400,0,2022-04-08 19:00:00,232.050003,232.059906,231.470504,231.619995,455997.0
1649444700,0,2022-04-08 19:05:00,231.617492,232.0,231.250106,231.480102,446146.0
1649445000,0,2022-04-08 19:10:00,231.500106,233.190002,231.36,232.600006,623978.0
1649445300,0,2022-04-08 19:15:00,232.600006,233.279998,232.059997,232.205001,578802.0
1649445600,0,2022-04-08 19:20:00,232.169998,232.470001,231.570007,232.039901,509781.0
1649445900,0,2022-04-08 19:25:00,231.970001,232.309997,231.699996,231.899993,370566.0
1649446200,0,2022-04-08 19:30:00,231.960006,232.449996,231.440093,231.529998,509236.0
1649446500,0,2022-04-08 19:35:00,231.509292,231.559997,231.039993,231.300003,580028.0
1649446800,0,2022-04-08 19:40:00,231.339996,231.960006,231.070007,231.925003,614905.0
1649447100,0,2022-04-08 19:45:00,231.919998,232.3199,231.309997,231.380004,745582.0
1649447400,0,2022-04-08 19:50:00,231.380004,232.009994,230.970001,231.240005,1051778.0
1649447700,0,2022-04-08 19:55:00,231.210006,231.444396,231.0,231.11,1385506.0
1649683800,0,2022-04-11 13:30:00,221.0,222.0,219.339996,219.755004,4567200.0
1649684100,0,2022-04-11 13:35:00,219.690002,221.179992,219.160003,219.299102,1715079.0
1649684400,0,2022-04-11 13:40:00,219.289993,221.36,218.725906,221.145004,1742383.0
1649684700,0,2022-04-11 13:45:00,221.190002,222.490005,220.699996,221.5,1472365.0
1649685000,0,2022-04-11 13:50:00,221.570007,222.139999,220.100006,220.449905,1043706.0
1649685300,0,2022-04-11 13:55:00,220.470001,220.839996,219.5,219.835006,946797.0
1649685600,0,2022-04-11 14:00:00,219.75,222.479995,219.490005,220.800094,1155854.0
1649685900,0,2022-04-11 14:05:00,220.891296,222.5,219.994995,222.220001,1011856.0
1649686200,0,2022-04-11 14:10:00,222.130004,223.199401,221.4001,222.009994,976685.0
1649686500,0,2022-04-11 14:15:00,221.975006,223.070007,220.259994,220.330001,1111129.0
1649686800,0,2022-04-11 14:20:00,220.380004,221.300003,220.149993,220.280105,877093.0
1649687100,0,2022-04-11 14:25:00,220.350006,220.61,217.949996,218.630004,1470482.0
1649687400,0,2022-04-11 14:30:00,218.639999,219.740005,218.36,219.605102,929249.0
1649687700,0,2022-04-11 14:35:00,219.600097,220.149993,218.848205,218.979995,757323.0
1649688000,0,2022-04-11 14:40:00,219.029998,219.11,218.454406,219.0,594646.0
1649688300,0,2022-04-11 14:45:00,218.990005,219.36,218.360702,218.550003,589141.0
1649688600,0,2022-04-11 14:50:00,218.619903,219.300003,218.240005,219.300003,544729.0
1649688900,0,2022-04-11 14:55:00,219.274993,219.600006,218.649993,218.779998,499338.0
1649689200,0,2022-04-11 15:00:00,218.789993,219.369995,218.0,218.669998,631450.0
1649689500,0,2022-04-11 15:05:00,218.691894,219.440002,218.11,218.996307,509441.0
1649689800,0,2022-04-11 15:10:00,219.005905,219.720001,218.300003,218.514999,528551.0
1649690100,0,2022-04-11 15:15:00,218.524993,219.269897,218.199996,218.595001,511934.0
1649690400,0,2022-04-11 15:20:00,218.580001,218.869995,217.929992,218.009994,623645.0
1649690700,0,2022-04-11 15:25:00,218.039993,218.639999,217.960006,218.429992,569110.0
1649691000,0,2022-04-11 15:30:00,218.410003,219.509994,218.289993,219.300003,559018.0
1649691300,0,2022-04-11 15:35:00,219.259994,219.509994,218.979995,219.029998,428806.0
1649691600,0,2022-04-11 15:40:00,219.020004,219.358001,218.5,219.179992,511742.0
1649691900,0,2022-04-11 15:45:00,219.195693,219.389999,217.809997,218.190002,637115.0
1649692200,0,2022-04-11 15:50:00,218.190002,218.800003,217.779998,218.669998,498247.0
1649692500,0,2022-04-11 15:55:00,218.660003,218.880004,217.949996,218.172698,452787.0
1649692800,0,2022-04-11 16:00:00,218.160003,218.350006,217.61,218.25,432066.0
1649693100,0,2022-04-11 16:05:00,218.169998,218.470001,217.809997,217.986694,375402.0
1649693400,0,2022-04-11 16:10:00,218.0,218.309997,217.240005,217.375793,465323.0
1649693700,0,2022-04-11 16:15:00,217.379898,217.589996,217.116195,217.380004,466062.0
1649694000,0,2022-04-11 16:20:00,217.389999,217.498703,216.649993,216.940002,746220.0
1649694300,0,2022-04-11 16:25:00,216.910003,217.160003,216.600006,217.0,453837.0
1649694600,0,2022-04-11 16:30:00,217.0,217.279907,216.839996,217.249893,383607.0
1649694900,0,2022-04-11 16:35:00,217.229995,217.649993,216.889999,217.440002,459672.0
1649695200,0,2022-04-11 16:40:00,217.419998,217.460006,216.850006,217.119995,414818.0
1649695500,0,2022-04-11 16:45:00,217.130004,218.100006,217.130004,218.074996,715623.0
1649695800,0,2022-04-11 16:50:00,218.092498,218.210006,217.380004,217.629394,1772006.0
1649696100,0,2022-04-11 16:55:00,217.659393,218.949996,217.600006,218.639999,916784.0
1649696400,0,2022-04-11 17:00:00,218.630004,219.899993,218.619995,219.585006,730741.0
1649696700,0,2022-04-11 17:05:00,219.559997,219.990005,219.350006,219.661102,521416.0
1649697000,0,2022-04-11 17:10:00,219.684997,220.379898,219.370101,220.089996,839656.0
1649697300,0,2022-04-11 17:15:00,220.089996,220.220001,219.039993,219.509994,520692.0
1649697600,0,2022-04-11 17:20:00,219.509994,219.695999,218.920104,219.320007,369885.0
1649697900,0,2022-04-11 17:25:00,219.370101,219.960006,219.078094,219.650802,404428.0
1649698200,0,2022-04-11 17:30:00,219.589996,220.009994,219.229995,219.730102,446981.0
1649698500,0,2022-04-11 17:35:00,219.75,220.149993,218.809997,219.009994,483955.0
1649698800,0,2022-04-11 17:40:00,218.970001,219.549896,218.509994,218.669998,365776.0
1649699100,0,2022-04-11 17:45:00,218.639999,218.999893,218.100006,218.320007,339683.0
1649699400,0,2022-04-11 17:50:00,218.339996,218.649993,218.199996,218.536102,352897.0
1649699700,0,2022-04-11 17:55:00,218.550003,218.869995,217.929992,218.75,397835.0
1649700000,0,2022-04-11 18:00:00,218.770004,219.070007,218.080001,218.720001,344786.0
1649700300,0,2022-04-11 18:05:00,218.776992,219.970001,218.679992,219.682907,524229.0
1649700600,0,2022-04-11 18:10:00,219.669998,219.940002,218.509994,218.714996,441088.0
1649700900,0,2022-04-11 18:15:00,218.690002,218.699996,218.169998,218.190002,368625.0
1649701200,0,2022-04-11 18:20:00,218.190093,218.529998,218.0,218.210006,400208.0
1649701500,0,2022-04-11 18:25:00,218.210006,218.770004,218.059997,218.460006,358474.0
1649701800,0,2022-04-11 18:30:00,218.460006,219.320007,218.25,219.300003,466253.0
1649702100,0,2022-04-11 18:35:00,219.305496,219.589904,218.979995,219.270004,288579.0
1649702400,0,2022-04-11 18:40:00,219.259994,219.550003,219.029998,219.470001,320148.0
1649702700,0,2022-04-11 18:45:00,219.460006,220.910003,219.440002,220.869995,848045.0
1649703000,0,2022-04-11 18:50:00,220.869995,221.429992,220.440093,220.625,683482.0
1649703300,0,2022-04-11 18:55:00,220.619995,221.059906,220.229995,220.550003,496895.0
1649703600,0,2022-04-11 19:00:00,220.580001,221.369995,219.850006,220.009994,623231.0
1649703900,0,2022-04-11 19:05:00,220.009994,220.589904,219.630401,220.259902,452607.0
1649704200,0,2022-04-11 19:10:00,220.270004,220.729995,219.919998,220.190002,352864.0
1649704500,0,2022-04-11 19:15:00,220.220001,220.839904,219.905303,220.133605,457456.0
1649704800,0,2022-04-11 19:20:00,220.100097,220.199996,219.710006,220.115005,360923.0
1649705100,0,2022-04-11 19:25:00,220.100097,220.169998,219.350006,219.669998,474308.0
1649705400,0,2022-04-11 19:30:00,219.669998,219.899902,218.75,218.789993,682742.0
1649705700,0,2022-04-11 19:35:00,218.830001,219.199493,218.61,219.100006,541939.0
1649706000,0,2022-04-11 19:40:00,219.095001,219.369003,218.399993,218.625,564641.0
1649706300,0,2022-04-11 19:45:00,218.619995,219.609893,218.589996,219.535003,849292.0
1649706600,0,2022-04-11 19:50:00,219.5,219.839996,218.75,218.829299,961209.0
1649706900,0,2022-04-11 19:55:00,218.839904,219.25,218.710006,219.240005,1398969.0
1649770200,0,2022-04-12 13:30:00,222.880203,223.270004,221.356002,222.758605,5663294.0
1649770500,0,2022-04-12 13:35:00,222.759994,222.899902,219.059997,220.350006,2101010.0
1649770800,0,2022-04-12 13:40:00,220.350006,221.070007,219.110107,221.070007,1461533.0
1649771100,0,2022-04-12 13:45:00,220.960098,222.0,219.949996,221.220001,1417762.0
1649771400,0,2022-04-12 13:50:00,221.190002,225.869995,220.974197,225.132598,2228778.0
1649771700,0,2022-04-12 13:55:00,225.080001,225.899993,224.294601,225.5401,1361072.0
1649772000,0,2022-04-12 14:00:00,225.699996,227.25,225.300003,226.044998,1725492.0
1649772300,0,2022-04-12 14:05:00,226.000106,226.139892,224.279998,225.149993,1002040.0
1649772600,0,2022-04-12 14:10:00,225.110107,226.350006,224.380004,224.759994,976656.0
1649772900,0,2022-04-12 14:15:00,224.699996,224.762207,222.270095,222.449996,1156046.0
1649773200,0,2022-04-12 14:20:00,222.460006,223.100006,221.850006,222.279998,906723.0
1649773500,0,2022-04-12 14:25:00,222.270004,223.190002,221.350006,221.5,838050.0
1649773800,0,2022-04-12 14:30:00,221.5,221.779998,220.820007,221.36,778316.0
1649774100,0,2022-04-12 14:35:00,221.406295,221.619995,219.600006,219.649993,927352.0
1649774400,0,2022-04-12 14:40:00,219.61,219.979904,219.119995,219.559997,887353.0
1649774700,0,2022-04-12 14:45:00,219.559997,220.270004,217.698303,217.830001,1189843.0
1649775000,0,2022-04-12 14:50:00,217.865707,218.199996,217.179992,217.669998,951000.0
1649775300,0,2022-04-12 14:55:00,217.619995,218.490005,217.419998,218.005004,684387.0
1649775600,0,2022-04-12 15:00:00,217.949996,219.11,217.259994,218.929306,870611.0
1649775900,0,2022-04-12 15:05:00,218.927993,219.050003,216.600006,216.729995,999998.0
1649776200,0,2022-04-12 15:10:00,216.710006,217.779998,216.699996,217.746505,597768.0
1649776500,0,2022-04-12 15:15:00,217.779998,218.529998,217.509994,218.410003,675952.0
1649776800,0,2022-04-12 15:20:00,218.460006,218.830001,218.089996,218.479995,984227.0
1649777100,0,2022-04-12 15:25:00,218.5,220.130004,218.5,219.939895,862809.0
1649777400,0,2022-04-12 15:30:00,219.889999,220.61,219.789993,219.962295,814589.0
1649777700,0,2022-04-12 15:35:00,220.039993,220.690002,219.520004,219.889999,726741.0
1649778000,0,2022-04-12 15:40:00,219.925003,220.7751,219.5569,220.494995,528637.0
1649778300,0,2022-04-12 15:45:00,220.520004,220.629898,218.929992,219.160003,536723.0
1649778600,0,2022-04-12 15:50:00,219.139999,220.089996,218.649993,219.75,575276.0
1649778900,0,2022-04-12 15:55:00,219.830001,219.894393,218.699996,219.029998,344303.0
1649779200,0,2022-04-12 16:00:00,219.059997,219.320007,218.448303,218.720001,364221.0
1649779500,0,2022-04-12 16:05:00,218.770004,218.770004,217.850006,218.369903,454996.0
1649779800,0,2022-04-12 16:10:00,218.330093,218.350006,217.679992,218.259994,399297.0
1649780100,0,2022-04-12 16:15:00,218.259994,219.410003,217.839996,219.149993,639509.0
1649780400,0,2022-04-12 16:20:00,219.169906,219.207305,217.850006,218.020004,449457.0
1649780700,0,2022-04-12 16:25:00,218.029998,218.039993,216.949996,217.339904,597408.0
1649781000,0,2022-04-12 16:30:00,217.240005,217.820007,217.130004,217.130004,447302.0
1649781300,0,2022-04-12 16:35:00,217.130004,218.059997,217.11,217.710006,442460.0
1649781600,0,2022-04-12 16:40:00,217.679992,218.233001,217.470092,217.845001,824059.0
1649781900,0,2022-04-12 16:45:00,217.880004,218.0699,217.0,217.899993,410929.0
1649782200,0,2022-04-12 16:50:00,217.940002,218.769897,217.800003,218.420104,500753.0
1649782500,0,2022-04-12 16:55:00,218.5,219.11,218.25,218.420104,412720.0
1649782800,0,2022-04-12 17:00:00,218.339996,218.749893,217.0,217.429992,585551.0
1649783100,0,2022-04-12 17:05:00,217.469894,217.755004,217.199996,217.570098,337279.0
1649783400,0,2022-04-12 17:10:00,217.570007,218.869995,217.440093,218.580001,423665.0
1649783700,0,2022-04-12 17:15:00,218.600006,218.809906,217.570098,218.193298,364702.0
1649784000,0,2022-04-12 17:20:00,218.175003,218.979995,217.309997,217.675003,525306.0
1649784300,0,2022-04-12 17:25:00,217.699996,217.740005,217.059997,217.112594,366827.0
1649784600,0,2022-04-12 17:30:00,217.130004,217.429992,216.410003,217.195007,643578.0
1649784900,0,2022-04-12 17:35:00,217.25,217.649902,216.729995,216.770004,336320.0
1649785200,0,2022-04-12 17:40:00,216.770004,217.070007,216.210006,216.419998,411834.0
1649785500,0,2022-04-12 17:45:00,216.370101,216.490005,215.869995,216.149993,605458.0
1649785800,0,2022-04-12 17:50:00,216.175796,216.2173,215.169998,215.300003,643273.0
1649786100,0,2022-04-12 17:55:00,215.330001,215.660003,215.0,215.470001,788302.0
1649786400,0,2022-04-12 18:00:00,215.440002,216.379898,215.199996,216.280197,710435.0
1649786700,0,2022-04-12 18:05:00,216.259994,216.659896,215.929992,216.134994,492335.0
1649787000,0,2022-04-12 18:10:00,216.130004,216.190002,215.179992,215.233001,449658.0
1649787300,0,2022-04-12 18:15:00,215.225006,215.308502,214.550003,214.8768,761133.0
1649787600,0,2022-04-12 18:20:00,214.899993,215.0,213.600006,213.628906,928067.0
1649787900,0,2022-04-12 18:25:00,213.615005,213.970199,213.259994,213.602294,998500.0
1649788200,0,2022-04-12 18:30:00,213.600006,214.250106,213.149993,213.880004,969911.0
1649788500,0,2022-04-12 18:35:00,213.869995,214.419998,213.559997,213.7901,658506.0
1649788800,0,2022-04-12 18:40:00,213.779998,214.454406,213.61,214.25,678609.0
1649789100,0,2022-04-12 18:45:00,214.25,215.289901,214.236404,215.029998,867506.0
1649789400,0,2022-04-12 18:50:00,215.020004,215.259994,214.520004,214.990005,558986.0
1649789700,0,2022-04-12 18:55:00,215.009994,215.25,214.11,214.449905,753228.0
1649790000,0,2022-04-12 19:00:00,214.399993,214.679992,213.210006,213.586395,753696.0
1649790300,0,2022-04-12 19:05:00,213.595001,214.049499,213.0,213.109893,614079.0
1649790600,0,2022-04-12 19:10:00,213.050003,213.660003,212.820404,213.25,670673.0
1649790900,0,2022-04-12 19:15:00,213.240005,214.009994,213.020095,213.925003,607829.0
1649791200,0,2022-04-12 19:20:00,213.919998,214.380004,213.720092,213.910003,630572.0
1649791500,0,2022-04-12 19:25:00,213.899993,213.899993,213.0,213.539993,544035.0
1649791800,0,2022-04-12 19:30:00,213.539993,213.889892,213.300003,213.429992,436149.0
1649792100,0,2022-04-12 19:35:00,213.440002,214.869995,213.320007,214.570007,695276.0
1649792400,0,2022-04-12 19:40:00,214.550003,214.990005,214.089996,214.145004,690083.0
1649792700,0,2022-04-12 19:45:00,214.11,215.940002,213.830001,215.770004,1033486.0
1649793000,0,2022-04-12 19:50:00,215.729995,216.248199,214.679992,215.5,989431.0
1649793300,0,2022-04-12 19:55:00,215.460006,215.490005,214.578002,215.020004,1107308.0
1649856600,0,2022-04-13 13:30:00,216.0,217.219894,214.550003,214.990005,3621917.0
1649856900,0,2022-04-13 13:35:00,214.899993,220.149993,214.759994,219.36,1848668.0
1649857200,0,2022-04-13 13:40:00,219.399993,220.929901,218.735,219.630004,1685379.0
1649857500,0,2022-04-13 13:45:00,219.690002,221.229995,219.229995,219.369995,1368976.0
1649857800,0,2022-04-13 13:50:00,219.399902,220.100006,217.899993,219.169998,1321507.0
1649858100,0,2022-04-13 13:55:00,219.190002,219.330001,216.940002,217.164993,1069241.0
1649858400,0,2022-04-13 14:00:00,217.195007,218.800003,216.899993,218.61,987844.0
1649858700,0,2022-04-13 14:05:00,218.611999,219.669998,218.130004,218.130004,879871.0
1649859000,0,2022-04-13 14:10:00,218.139999,219.119995,217.770004,218.335006,741929.0
1649859300,0,2022-04-13 14:15:00,218.529998,221.389999,218.529998,221.070007,1383634.0
1649859600,0,2022-04-13 14:20:00,221.080001,221.970001,220.809997,221.660003,1039711.0
1649859900,0,2022-04-13 14:25:00,221.710006,222.059997,220.570007,220.740005,874978.0
1649860200,0,2022-04-13 14:30:00,220.774993,222.279998,220.61,221.485,930552.0
1649860500,0,2022-04-13 14:35:00,221.494995,221.649993,220.199996,220.270004,646989.0
1649860800,0,2022-04-13 14:40:00,220.25,221.050003,219.869995,220.960006,604750.0
1649861100,0,2022-04-13 14:45:00,220.889999,221.86,220.470001,220.699996,651075.0
1649861400,0,2022-04-13 14:50:00,220.699996,221.0,219.929992,220.530593,496614.0
1649861700,0,2022-04-13 14:55:00,220.509994,220.770004,219.960006,220.11,514469.0
1649862000,0,2022-04-13 15:00:00,220.089996,222.729904,220.080001,222.330001,984167.0
1649862300,0,2022-04-13 15:05:00,222.321701,225.0,221.800003,222.059997,603835.0
1649862600,0,2022-04-13 15:10:00,222.0,222.248794,221.599197,222.175003,533271.0
1649862900,0,2022-04-13 15:15:00,222.205093,222.539001,221.755203,222.220001,526968.0
1649863200,0,2022-04-13 15:20:00,222.199996,222.490005,221.759994,222.389999,413223.0
1649863500,0,2022-04-13 15:25:00,222.402603,223.029998,221.929992,222.119995,603189.0
1649863800,0,2022-04-13 15:30:00,222.160003,222.389999,221.529998,221.639999,482342.0
1649864100,0,2022-04-13 15:35:00,221.699996,221.789794,220.899993,221.351501,540731.0
1649864400,0,2022-04-13 15:40:00,221.369995,221.619995,220.940795,221.020004,550880.0
1649864700,0,2022-04-13 15:45:00,221.012802,221.490005,220.809997,221.149993,431789.0
1649865000,0,2022-04-13 15:50:00,221.160003,221.794998,220.839996,221.546005,473414.0
1649865300,0,2022-04-13 15:55:00,221.539993,222.039993,221.170104,221.654998,460286.0
1649865600,0,2022-04-13 16:00:00,221.669998,221.669998,220.699996,221.309997,365864.0
1649865900,0,2022-04-13 16:05:00,221.330001,221.509994,221.116897,221.270004,301855.0
1649866200,0,2022-04-13 16:10:00,221.220001,221.309295,220.1837,220.949996,408537.0
1649866500,0,2022-04-13 16:15:00,220.949996,220.949996,220.179992,220.759201,314794.0
1649866800,0,2022-04-13 16:20:00,220.690002,221.080001,220.381195,221.059997,272559.0
1649867100,0,2022-04-13 16:25:00,221.054992,221.399993,220.460205,220.5,359256.0
1649867400,0,2022-04-13 16:30:00,220.509994,220.748992,220.139999,220.539993,340969.0
1649867700,0,2022-04-13 16:35:00,220.514999,220.929,220.449996,220.619995,303125.0
1649868000,0,2022-04-13 16:40:00,220.660003,221.160003,220.600006,220.949996,394975.0
1649868300,0,2022-04-13 16:45:00,220.899993,221.410003,220.820007,221.0,677299.0
1649868600,0,2022-04-13 16:50:00,220.994995,221.419998,220.811904,221.279998,337591.0
1649868900,0,2022-04-13 16:55:00,221.274993,221.550003,221.100097,221.260101,368386.0
1649869200,0,2022-04-13 17:00:00,221.2901,221.630004,220.780105,221.080093,384058.0
1649869500,0,2022-04-13 17:05:00,221.089996,221.380004,220.61,220.929992,293869.0
1649869800,0,2022-04-13 17:10:00,220.910003,221.669998,220.720001,221.148498,310505.0
1649870100,0,2022-04-13 17:15:00,221.059997,221.300003,220.453704,220.570007,259953.0
1649870400,0,2022-04-13 17:20:00,220.555801,220.970001,220.470092,220.695007,288152.0
1649870700,0,2022-04-13 17:25:00,220.699996,220.800003,220.210006,220.684997,292910.0
1649871000,0,2022-04-13 17:30:00,220.690002,220.729995,220.25,220.255004,195538.0
1649871300,0,2022-04-13 17:35:00,220.272994,220.520004,219.600006,219.830001,497964.0
1649871600,0,2022-04-13 17:40:00,219.839996,219.869995,219.600006,219.809997,351503.0
1649871900,0,2022-04-13 17:45:00,219.850006,219.889999,219.36,219.470001,305659.0
1649872200,0,2022-04-13 17:50:00,219.470001,219.520004,218.910003,219.074493,420951.0
1649872500,0,2022-04-13 17:55:00,219.073699,219.729995,218.839996,219.639999,331944.0
1649872800,0,2022-04-13 18:00:00,219.658401,220.020004,219.449996,219.925292,317550.0
1649873100,0,2022-04-13 18:05:00,219.925292,220.389999,219.850006,220.190002,367989.0
1649873400,0,2022-04-13 18:10:00,220.190002,220.205001,219.515106,220.050094,407767.0
1649873700,0,2022-04-13 18:15:00,220.059997,220.36,219.949996,220.160003,294456.0
1649874000,0,2022-04-13 18:20:00,220.130004,220.699996,220.039993,220.509994,365329.0
1649874300,0,2022-04-13 18:25:00,220.580001,220.940002,220.210006,220.764999,316650.0
1649874600,0,2022-04-13 18:30:00,220.720001,220.929992,220.440002,220.910003,294183.0
1649874900,0,2022-04-13 18:35:00,220.886093,221.409194,220.880996,221.038696,435142.0
1649875200,0,2022-04-13 18:40:00,221.039596,221.619995,220.955795,221.607696,340647.0
1649875500,0,2022-04-13 18:45:00,221.607604,222.36,221.419998,222.209594,598554.0
1649875800,0,2022-04-13 18:50:00,222.199996,222.479995,221.839996,221.895004,582023.0
1649876100,0,2022-04-13 18:55:00,221.900299,222.220001,221.679992,221.877395,424026.0
1649876400,0,2022-04-13 19:00:00,221.877807,222.089996,221.210006,221.500396,477757.0
1649876700,0,2022-04-13 19:05:00,221.490005,222.830001,221.460006,222.389892,694547.0
1649877000,0,2022-04-13 19:10:00,222.369995,222.509994,222.020095,222.214996,358261.0
1649877300,0,2022-04-13 19:15:00,222.220001,222.739898,222.205902,222.645004,390053.0
1649877600,0,2022-04-13 19:20:00,222.630096,222.969894,222.464996,222.917007,540259.0
1649877900,0,2022-04-13 19:25:00,222.929992,223.100006,222.330001,222.845001,620411.0
1649878200,0,2022-04-13 19:30:00,222.830001,223.539993,222.800003,223.229995,766192.0
1649878500,0,2022-04-13 19:35:00,223.199996,223.330001,222.830001,223.074996,636986.0
1649878800,0,2022-04-13 19:40:00,223.059997,223.770004,222.630004,223.755004,890877.0
1649879100,0,2022-04-13 19:45:00,223.759994,224.279998,223.149993,223.259994,1319692.0
1649879400,0,2022-04-13 19:50:00,223.259994,223.520004,221.949996,222.097503,1044682.0
1649879700,0,2022-04-13 19:55:00,222.119995,222.25,221.589996,222.050003,1259823.0
1649943000,0,2022-04-14 13:30:00,225.050003,226.960006,224.259994,226.564102,3514281.0
1649943300,0,2022-04-14 13:35:00,226.620101,227.770004,223.809997,223.960006,2009497.0
1649943600,0,2022-04-14 13:40:00,224.0,224.399993,221.940002,222.399993,1551960.0
1649943900,0,2022-04-14 13:45:00,222.369995,223.130004,221.5578,221.990005,1388923.0
1649944200,0,2022-04-14 13:50:00,221.940002,222.070007,220.619995,220.830001,1142097.0
1649944500,0,2022-04-14 13:55:00,220.845001,220.949996,220.149993,220.199996,873579.0
1649944800,0,2022-04-14 14:00:00,220.467407,221.0,219.449996,220.024993,1354506.0
1649945100,0,2022-04-14 14:05:00,219.979995,220.039993,217.600006,218.080001,1370165.0
1649945400,0,2022-04-14 14:10:00,218.080001,218.460006,217.619995,218.160003,1153269.0
1649945700,0,2022-04-14 14:15:00,218.169998,218.570007,217.149993,217.220001,1041042.0
1649946000,0,2022-04-14 14:20:00,217.169998,217.800003,217.0,217.264999,763392.0
1649946300,0,2022-04-14 14:25:00,217.25,217.910003,216.539993,217.429992,1123037.0
1649946600,0,2022-04-14 14:30:00,217.445007,218.210006,216.949996,217.789993,882697.0
1649946900,0,2022-04-14 14:35:00,217.285003,217.339996,215.899993,216.339996,1227182.0
1649947200,0,2022-04-14 14:40:00,216.339996,216.660003,215.820007,216.300003,910471.0
1649947500,0,2022-04-14 14:45:00,216.285003,217.089996,215.929992,216.029998,673125.0
1649947800,0,2022-04-14 14:50:00,216.039993,216.619995,215.559997,216.61,631506.0
1649948100,0,2022-04-14 14:55:00,216.800003,217.329895,216.5,216.600097,656366.0
1649948400,0,2022-04-14 15:00:00,216.600006,217.570007,216.190002,217.324996,548258.0
1649948700,0,2022-04-14 15:05:00,217.119995,217.285903,216.559997,216.949996,654807.0
1649949000,0,2022-04-14 15:10:00,216.36,217.670196,216.050003,217.130004,663812.0
1649949300,0,2022-04-14 15:15:00,217.229995,217.300003,216.600006,216.979995,411268.0
1649949600,0,2022-04-14 15:20:00,217.130004,218.063507,216.800003,218.063507,436457.0
1649949900,0,2022-04-14 15:25:00,218.039993,218.389999,217.831497,217.930099,655037.0
1649950200,0,2022-04-14 15:30:00,217.919998,217.970001,217.210006,217.429306,415807.0
1649950500,0,2022-04-14 15:35:00,217.380004,217.581207,217.059997,217.151901,422790.0
1649950800,0,2022-04-14 15:40:00,217.199996,217.830001,216.36,216.656005,586140.0
1649951100,0,2022-04-14 15:45:00,216.720001,217.259994,216.619995,217.199996,361332.0
1649951400,0,2022-04-14 15:50:00,217.199996,217.270004,216.7901,216.850006,249447.0
1649951700,0,2022-04-14 15:55:00,216.850006,217.249893,216.690002,216.890701,299199.0
1649952000,0,2022-04-14 16:00:00,216.850006,217.149993,216.399993,216.429992,426923.0
1649952300,0,2022-04-14 16:05:00,216.429992,217.169601,216.320007,216.910003,370042.0
1649952600,0,2022-04-14 16:10:00,216.949996,217.149993,216.449996,216.589996,276828.0
1649952900,0,2022-04-14 16:15:00,216.619995,216.910003,216.190002,216.429992,387626.0
1649953200,0,2022-04-14 16:20:00,216.490005,216.529998,216.149993,216.529998,315568.0
1649953500,0,2022-04-14 16:25:00,216.539993,216.639999,215.61,215.830001,475705.0
1649953800,0,2022-04-14 16:30:00,215.869995,215.929992,215.5,215.779998,463672.0
1649954100,0,2022-04-14 16:35:00,215.779998,216.070007,215.5,215.740493,480012.0
1649954400,0,2022-04-14 16:40:00,215.720001,215.960006,215.399993,215.470092,387709.0
1649954700,0,2022-04-14 16:45:00,215.460906,215.650604,215.289993,215.490005,298279.0
1649955000,0,2022-04-14 16:50:00,215.529998,215.75,215.419998,215.470001,311373.0
1649955300,0,2022-04-14 16:55:00,215.436996,216.684997,215.436996,216.660003,500746.0
1649955600,0,2022-04-14 17:00:00,216.630004,216.820007,216.309997,216.320007,412189.0
1649955900,0,2022-04-14 17:05:00,216.320007,216.850006,216.257293,216.339996,719441.0
1649956200,0,2022-04-14 17:10:00,216.339996,216.550003,215.955001,216.070007,440507.0
1649956500,0,2022-04-14 17:15:00,216.11,216.399902,215.649993,215.764999,396088.0
1649956800,0,2022-04-14 17:20:00,215.780105,215.990005,215.580001,215.779998,312132.0
1649957100,0,2022-04-14 17:25:00,215.818206,215.929992,215.509994,215.699996,298682.0
1649957400,0,2022-04-14 17:30:00,215.720001,216.059997,215.630004,215.850006,330776.0
1649957700,0,2022-04-14 17:35:00,215.899993,216.25,215.800003,215.869995,346997.0
1649958000,0,2022-04-14 17:40:00,215.880004,216.529998,215.792999,216.144805,324385.0
1649958300,0,2022-04-14 17:45:00,216.139999,216.770004,216.139999,216.669998,437096.0
1649958600,0,2022-04-14 17:50:00,216.669998,216.940002,216.160003,216.330001,333891.0
1649958900,0,2022-04-14 17:55:00,216.36,216.75,216.0,216.706695,377089.0
1649959200,0,2022-04-14 18:00:00,216.690002,217.625,216.679992,217.410003,695191.0
1649959500,0,2022-04-14 18:05:00,217.479995,217.660003,216.7276,216.889999,529450.0
1649959800,0,2022-04-14 18:10:00,216.869995,217.199996,216.759994,217.038497,343196.0
1649960100,0,2022-04-14 18:15:00,217.100006,217.36,216.484893,216.574996,402610.0
1649960400,0,2022-04-14 18:20:00,216.559997,216.570007,216.039993,216.214004,399270.0
1649960700,0,2022-04-14 18:25:00,216.199996,216.61,216.160003,216.454696,315847.0
1649961000,0,2022-04-14 18:30:00,216.440002,216.509994,215.449996,215.619995,547336.0
1649961300,0,2022-04-14 18:35:00,215.608001,215.679992,215.200103,215.410003,473330.0
1649961600,0,2022-04-14 18:40:00,215.399993,215.61,215.369995,215.429992,389219.0
1649961900,0,2022-04-14 18:45:00,215.500793,215.619903,215.11,215.460403,424533.0
1649962200,0,2022-04-14 18:50:00,215.5,215.630004,214.630004,214.699905,675247.0
1649962500,0,2022-04-14 18:55:00,214.670104,214.710006,214.0,214.229995,671391.0
1649962800,0,2022-04-14 19:00:00,214.270004,214.820007,214.020004,214.660003,558072.0
1649963100,0,2022-04-14 19:05:00,214.699905,214.759994,214.100006,214.259994,339560.0
1649963400,0,2022-04-14 19:10:00,214.259994,214.886993,214.220001,214.845993,436862.0
1649963700,0,2022-04-14 19:15:00,214.8535,215.289993,214.779998,215.169998,651334.0
1649964000,0,2022-04-14 19:20:00,215.139999,215.369995,214.759994,214.770004,396250.0
1649964300,0,2022-04-14 19:25:00,214.589996,214.75,214.490005,214.589996,356224.0
1649964600,0,2022-04-14 19:30:00,214.585006,214.7285,214.050003,214.149993,696772.0
1649964900,0,2022-04-14 19:35:00,214.122192,214.320007,213.119995,213.210006,1161344.0
1649965200,0,2022-04-14 19:40:00,212.930404,213.539993,212.919998,213.539993,1089961.0
1649965500,0,2022-04-14 19:45:00,213.550003,213.619995,212.835006,212.899993,987578.0
1649965800,0,2022-04-14 19:50:00,212.259994,212.559997,211.690002,212.380004,1801646.0
1649966100,0,2022-04-14 19:55:00,212.350006,212.690002,212.050003,212.570007,1763755.0
1650288600,0,2022-04-18 13:30:00,212.0,215.380004,211.899993,214.160003,2281283.0
1650288900,0,2022-04-18 13:35:00,214.140502,215.299896,212.899993,213.009994,1268418.0
1650289200,0,2022-04-18 13:40:00,213.009994,215.600006,212.509994,214.839996,1138892.0
1650289500,0,2022-04-18 13:45:00,215.0,215.014999,212.669998,212.899993,760664.0
1650289800,0,2022-04-18 13:50:00,212.967407,213.25,210.789993,211.350006,1010560.0
1650290100,0,2022-04-18 13:55:00,211.388198,212.770004,210.880004,212.681106,952674.0
1650290400,0,2022-04-18 14:00:00,212.649993,215.169998,211.660003,215.029998,1197319.0
1650290700,0,2022-04-18 14:05:00,214.770004,215.86,214.61,214.740005,1100873.0
1650291000,0,2022-04-18 14:10:00,214.740005,217.199996,214.449996,217.0,1069288.0
1650291300,0,2022-04-18 14:15:00,216.950393,217.600006,216.330001,217.365005,949972.0
1650291600,0,2022-04-18 14:20:00,217.289993,218.929992,216.809997,218.429992,1066357.0
1650291900,0,2022-04-18 14:25:00,218.437301,218.800003,217.680297,217.869995,783996.0
1650292200,0,2022-04-18 14:30:00,217.860107,218.240005,217.380996,217.824996,615180.0
1650292500,0,2022-04-18 14:35:00,217.850006,217.951904,216.910003,217.740005,612378.0
1650292800,0,2022-04-18 14:40:00,217.683898,218.524993,217.129806,217.559997,675185.0
1650293100,0,2022-04-18 14:45:00,217.554595,218.051406,217.300003,217.750198,384772.0
1650293400,0,2022-04-18 14:50:00,217.800003,217.849792,216.419998,216.710006,583676.0
1650293700,0,2022-04-18 14:55:00,216.714996,217.210006,216.193206,216.949996,410575.0
1650294000,0,2022-04-18 15:00:00,216.970001,217.240005,216.449996,217.119995,393469.0
1650294300,0,2022-04-18 15:05:00,217.088302,217.949295,216.367706,216.367706,473062.0
1650294600,0,2022-04-18 15:10:00,216.369995,216.699996,215.880294,215.929992,436718.0
1650294900,0,2022-04-18 15:15:00,215.9113,216.148605,215.059997,215.279998,499621.0
1650295200,0,2022-04-18 15:20:00,215.259994,215.559997,214.559997,214.582794,580546.0
1650295500,0,2022-04-18 15:25:00,214.579895,214.820007,214.339996,214.669998,644876.0
1650295800,0,2022-04-18 15:30:00,214.669998,215.059997,214.089996,214.369995,489253.0
1650296100,0,2022-04-18 15:35:00,214.371994,214.869995,214.220001,214.699996,394485.0
1650296400,0,2022-04-18 15:40:00,214.684997,215.210006,214.440002,215.059997,435919.0
1650296700,0,2022-04-18 15:45:00,215.059997,215.179992,214.050003,214.119995,409249.0
1650297000,0,2022-04-18 15:50:00,214.11,214.830001,213.919998,214.8096,415857.0
1650297300,0,2022-04-18 15:55:00,214.75,215.509994,214.551406,215.410003,472596.0
1650297600,0,2022-04-18 16:00:00,215.410003,215.429992,214.442794,215.11,345398.0
1650297900,0,2022-04-18 16:05:00,215.125,215.449996,214.490005,214.501296,277462.0
1650298200,0,2022-04-18 16:10:00,214.5,214.639999,213.595001,213.869995,409898.0
1650298500,0,2022-04-18 16:15:00,213.889999,214.050003,212.9346,213.164993,455246.0
1650298800,0,2022-04-18 16:20:00,213.141906,213.279998,212.603607,212.815002,382644.0
1650299100,0,2022-04-18 16:25:00,212.839996,212.889999,212.5,212.61,312068.0
1650299400,0,2022-04-18 16:30:00,212.600006,213.119995,212.520004,213.065002,301464.0
1650299700,0,2022-04-18 16:35:00,213.100006,213.410003,212.800003,212.919998,258272.0
1650300000,0,2022-04-18 16:40:00,212.919998,213.660003,212.539993,213.479995,323059.0
1650300300,0,2022-04-18 16:45:00,213.475006,213.75,213.210006,213.419998,239270.0
1650300600,0,2022-04-18 16:50:00,213.419998,213.908996,213.330093,213.746795,246692.0
1650300900,0,2022-04-18 16:55:00,213.740005,214.639999,213.729995,214.355895,790611.0
1650301200,0,2022-04-18 17:00:00,214.320007,214.5,213.660003,214.255004,400694.0
1650301500,0,2022-04-18 17:05:00,214.255004,215.600006,214.029998,215.429992,773582.0
1650301800,0,2022-04-18 17:10:00,215.419998,216.179992,215.360504,215.61,560118.0
1650302100,0,2022-04-18 17:15:00,215.61,215.689895,215.169998,215.330001,323543.0
1650302400,0,2022-04-18 17:20:00,215.309997,216.489898,215.240005,216.179992,541477.0
1650302700,0,2022-04-18 17:25:00,216.210006,216.399993,215.815505,216.039993,381974.0
1650303000,0,2022-04-18 17:30:00,216.020004,217.779998,215.811492,217.699996,707705.0
1650303300,0,2022-04-18 17:35:00,217.990005,218.25,217.75,218.165695,963606.0
1650303600,0,2022-04-18 17:40:00,218.175003,218.660003,218.029998,218.589904,644901.0
1650303900,0,2022-04-18 17:45:00,218.740005,219.285003,218.270004,219.080001,1048625.0
1650304200,0,2022-04-18 17:50:00,219.080093,219.889999,219.020004,219.647994,800552.0
1650304500,0,2022-04-18 17:55:00,219.675003,220.139999,219.110107,219.404998,835538.0
1650304800,0,2022-04-18 18:00:00,219.404998,220.350006,219.350006,219.464996,737580.0
1650305100,0,2022-04-18 18:05:00,219.429992,219.649993,218.770004,219.430099,622286.0
1650305400,0,2022-04-18 18:10:00,219.429992,219.499893,218.5,218.884994,537158.0
1650305700,0,2022-04-18 18:15:00,218.910003,219.529998,218.460006,218.669998,646557.0
1650306000,0,2022-04-18 18:20:00,218.690002,220.550003,218.419998,220.494995,792647.0
1650306300,0,2022-04-18 18:25:00,220.550003,220.880004,219.550003,219.901306,738376.0
1650306600,0,2022-04-18 18:30:00,219.889999,220.524993,219.86,220.374099,610014.0
1650306900,0,2022-04-18 18:35:00,220.380004,220.729995,219.949996,220.190002,571171.0
1650307200,0,2022-04-18 18:40:00,220.190002,220.509994,219.36,219.389999,509847.0
1650307500,0,2022-04-18 18:45:00,219.416,219.440505,218.580596,218.940002,498176.0
1650307800,0,2022-04-18 18:50:00,218.899993,219.449996,218.720001,218.940002,461906.0
1650308100,0,2022-04-18 18:55:00,218.934997,219.050003,218.300094,218.501495,501791.0
1650308400,0,2022-04-18 19:00:00,218.509994,218.830001,218.050003,218.345993,462940.0
1650308700,0,2022-04-18 19:05:00,218.36,218.889999,218.149993,218.25,519917.0
1650309000,0,2022-04-18 19:10:00,218.279998,218.659896,217.320007,217.440002,601400.0
1650309300,0,2022-04-18 19:15:00,217.440002,217.800003,217.320007,217.453704,462453.0
1650309600,0,2022-04-18 19:20:00,217.479995,218.130004,217.240005,217.61,516889.0
1650309900,0,2022-04-18 19:25:00,217.600006,217.889999,217.410095,217.560104,330897.0
1650310200,0,2022-04-18 19:30:00,217.5,217.5,216.589996,216.828002,611535.0
1650310500,0,2022-04-18 19:35:00,216.820007,217.050003,216.259994,216.5,456230.0
1650310800,0,2022-04-18 19:40:00,216.550003,217.0,216.169998,216.718399,548052.0
1650311100,0,2022-04-18 19:45:00,216.639999,216.699996,215.490005,215.634994,746284.0
1650311400,0,2022-04-18 19:50:00,215.600006,216.25,215.029998,216.210006,744144.0
1650311700,0,2022-04-18 19:55:00,216.710006,217.949996,216.61,217.830001,1681472.0
1650375000,0,2022-04-19 13:30:00,217.25,218.399993,215.600006,216.865005,2119281.0
1650375300,0,2022-04-19 13:35:00,216.830001,217.229995,213.36,213.899993,1454073.0
1650375600,0,2022-04-19 13:40:00,213.880004,215.935897,213.139999,215.25,1479552.0
1650375900,0,2022-04-19 13:45:00,215.25,216.309997,214.399993,215.630004,1196550.0
1650376200,0,2022-04-19 13:50:00,215.649993,216.630004,213.910003,216.220001,1487458.0
1650376500,0,2022-04-19 13:55:00,216.279998,217.730499,216.089996,217.570007,1272565.0
1650376800,0,2022-04-19 14:00:00,217.470001,218.800003,217.25,218.621597,1145746.0
1650377100,0,2022-04-19 14:05:00,218.625,219.369995,217.770004,219.0,1056851.0
1650377400,0,2022-04-19 14:10:00,218.979995,220.350006,218.964996,219.740005,1096604.0
1650377700,0,2022-04-19 14:15:00,219.369995,220.380004,218.861892,220.240005,736064.0
1650378000,0,2022-04-19 14:20:00,220.490005,221.300003,220.050003,220.979995,1219643.0
1650378300,0,2022-04-19 14:25:00,220.950698,221.130004,220.309997,220.619903,881941.0
1650378600,0,2022-04-19 14:30:00,220.559997,221.130004,220.25,220.949996,568013.0
1650378900,0,2022-04-19 14:35:00,220.9319,222.809997,220.598098,222.740005,949969.0
1650379200,0,2022-04-19 14:40:00,222.800003,223.190002,222.486099,222.654998,971946.0
1650379500,0,2022-04-19 14:45:00,222.660003,223.389999,222.479995,222.919998,810951.0
1650379800,0,2022-04-19 14:50:00,222.929992,223.199996,222.639999,222.779998,564690.0
1650380100,0,2022-04-19 14:55:00,222.779998,223.059997,222.449996,222.589996,910182.0
1650380400,0,2022-04-19 15:00:00,222.539993,222.629592,221.759994,222.050003,740971.0
1650380700,0,2022-04-19 15:05:00,222.070007,223.11,221.86,222.639999,791261.0
1650381000,0,2022-04-19 15:10:00,222.630004,222.839904,222.199996,222.300003,440598.0
1650381300,0,2022-04-19 15:15:00,222.300003,222.809997,221.470001,221.710006,665068.0
1650381600,0,2022-04-19 15:20:00,221.699996,222.350006,221.470001,222.330001,578985.0
1650381900,0,2022-04-19 15:25:00,222.332794,222.800003,222.020004,222.75,708600.0
1650382200,0,2022-04-19 15:30:00,222.789993,222.910003,221.809997,221.964996,559316.0
1650382500,0,2022-04-19 15:35:00,221.979995,222.800003,221.75,222.740005,553637.0
1650382800,0,2022-04-19 15:40:00,222.699996,223.729995,222.460006,223.399993,806405.0
1650383100,0,2022-04-19 15:45:00,223.389999,223.669006,223.179992,223.501907,383596.0
1650383400,0,2022-04-19 15:50:00,223.509994,223.699996,223.320007,223.397598,260675.0
1650383700,0,2022-04-19 15:55:00,223.064697,223.149993,222.509994,222.679992,440999.0
1650384000,0,2022-04-19 16:00:00,222.602203,222.629898,222.059997,222.092407,360328.0
1650384300,0,2022-04-19 16:05:00,222.169998,222.369995,221.960006,222.149993,322757.0
1650384600,0,2022-04-19 16:10:00,222.11,222.210006,221.539993,221.679992,399368.0
1650384900,0,2022-04-19 16:15:00,221.684997,221.940002,221.310195,221.919998,446426.0
1650385200,0,2022-04-19 16:20:00,221.925003,222.139999,221.660003,221.869995,333172.0
1650385500,0,2022-04-19 16:25:00,221.850006,221.990005,221.149993,221.225006,805064.0
1650385800,0,2022-04-19 16:30:00,221.210006,221.589004,220.979995,221.36,341595.0
1650386100,0,2022-04-19 16:35:00,221.388107,221.419998,220.820404,220.830307,264802.0
1650386400,0,2022-04-19 16:40:00,220.880004,221.220001,220.61,221.070007,367936.0
1650386700,0,2022-04-19 16:45:00,221.094497,221.470001,220.960006,221.320007,363014.0
1650387000,0,2022-04-19 16:50:00,221.320495,221.809997,221.179992,221.600006,292654.0
1650387300,0,2022-04-19 16:55:00,221.630004,221.720001,221.130004,221.390106,270195.0
1650387600,0,2022-04-19 17:00:00,221.404998,221.726196,221.080093,221.574996,254876.0
1650387900,0,2022-04-19 17:05:00,221.509399,221.705001,220.899993,220.930099,343042.0
1650388200,0,2022-04-19 17:10:00,220.929992,221.169998,220.639999,221.039993,291537.0
1650388500,0,2022-04-19 17:15:00,221.0699,221.369995,220.889999,221.304992,362194.0
1650388800,0,2022-04-19 17:20:00,221.300003,221.649993,221.1707,221.271392,434171.0
1650389100,0,2022-04-19 17:25:00,221.259994,221.259994,220.289993,220.425003,358393.0
1650389400,0,2022-04-19 17:30:00,220.440002,220.990005,220.389999,220.9178,281204.0
1650389700,0,2022-04-19 17:35:00,220.890304,220.970001,220.660095,220.841293,215191.0
1650390000,0,2022-04-19 17:40:00,220.850006,220.940002,220.410003,220.490005,233989.0
1650390300,0,2022-04-19 17:45:00,220.490005,221.130004,220.320007,221.079299,291622.0
1650390600,0,2022-04-19 17:50:00,221.085006,221.729995,221.080001,221.586593,573528.0
1650390900,0,2022-04-19 17:55:00,221.607696,221.684494,221.220001,221.240005,315813.0
1650391200,0,2022-04-19 18:00:00,221.259994,221.330001,220.740005,220.958496,321773.0
1650391500,0,2022-04-19 18:05:00,220.940002,221.220001,220.520004,220.830001,286065.0
1650391800,0,2022-04-19 18:10:00,220.835006,220.854995,219.759994,220.199996,514821.0
1650392100,0,2022-04-19 18:15:00,220.210006,220.210006,219.330093,219.389999,499010.0
1650392400,0,2022-04-19 18:20:00,219.409393,219.929992,219.300003,219.732101,479537.0
1650392700,0,2022-04-19 18:25:00,219.720001,219.8591,219.11,219.830001,331607.0
1650393000,0,2022-04-19 18:30:00,219.850006,220.376998,219.593002,220.083602,434058.0
1650393300,0,2022-04-19 18:35:00,220.119995,220.910003,220.087799,220.75,466226.0
1650393600,0,2022-04-19 18:40:00,220.755004,221.119995,220.631698,221.119995,553733.0
1650393900,0,2022-04-19 18:45:00,221.139999,221.149993,220.5,220.660003,383270.0
1650394200,0,2022-04-19 18:50:00,220.699996,221.36,220.570098,220.7574,370840.0
1650394500,0,2022-04-19 18:55:00,220.770004,221.300003,220.729995,221.220001,315559.0
1650394800,0,2022-04-19 19:00:00,221.220092,221.389892,220.25,220.492706,429056.0
1650395100,0,2022-04-19 19:05:00,220.449996,221.199996,220.160003,221.145004,425900.0
1650395400,0,2022-04-19 19:10:00,221.199996,222.070007,221.070007,221.960006,780974.0
1650395700,0,2022-04-19 19:15:00,221.940002,222.160003,221.61,221.639999,528346.0
1650396000,0,2022-04-19 19:20:00,221.809997,222.220001,221.699996,222.179992,511157.0
1650396300,0,2022-04-19 19:25:00,222.199996,222.328094,221.820007,221.940002,469395.0
1650396600,0,2022-04-19 19:30:00,221.979995,222.550003,221.899993,222.029998,605999.0
1650396900,0,2022-04-19 19:35:00,222.059997,222.402893,221.845001,222.070007,518124.0
1650397200,0,2022-04-19 19:40:00,222.070007,222.070007,221.350006,221.5,548362.0
1650397500,0,2022-04-19 19:45:00,221.5,221.630004,220.679992,221.195007,676756.0
1650397800,0,2022-04-19 19:50:00,221.220001,222.5,221.220001,221.949996,927270.0
1650398100,0,2022-04-19 19:55:00,222.020004,222.220001,221.279998,222.050003,1450495.0
1650461400,0,2022-04-20 13:30:00,225.171005,226.703704,223.75,223.899993,2688880.0
1650461700,0,2022-04-20 13:35:00,223.839996,224.690002,222.550003,223.139999,1235570.0
1650462000,0,2022-04-20 13:40:00,223.139999,223.184005,219.949996,220.349899,1280682.0
1650462300,0,2022-04-20 13:45:00,220.289993,221.470001,219.919998,220.630004,1001350.0
1650462600,0,2022-04-20 13:50:00,220.687103,220.990005,218.529998,219.240005,1091202.0
1650462900,0,2022-04-20 13:55:00,219.240005,219.658996,217.889999,217.960006,922392.0
1650463200,0,2022-04-20 14:00:00,217.970001,218.520004,216.039993,216.539993,1158712.0
1650463500,0,2022-04-20 14:05:00,216.600006,216.649993,214.740997,216.260696,1042052.0
1650463800,0,2022-04-20 14:10:00,216.229995,217.25,216.116592,217.184997,938731.0
1650464100,0,2022-04-20 14:15:00,217.210006,218.059997,216.501296,216.839996,1072981.0
1650464400,0,2022-04-20 14:20:00,216.850006,218.149993,215.850402,215.929992,887853.0
1650464700,0,2022-04-20 14:25:00,215.990005,217.759994,215.809997,217.160003,666388.0
1650465000,0,2022-04-20 14:30:00,217.100006,217.740005,216.229995,217.429992,516716.0
1650465300,0,2022-04-20 14:35:00,217.389999,217.970001,216.729995,216.970001,468315.0
1650465600,0,2022-04-20 14:40:00,216.970001,217.729995,216.960006,217.509994,384148.0
1650465900,0,2022-04-20 14:45:00,217.559997,217.899993,216.919998,217.529998,351525.0
1650466200,0,2022-04-20 14:50:00,217.470001,218.9608,217.240005,218.548492,647254.0
1650466500,0,2022-04-20 14:55:00,218.523696,218.940002,217.5,218.029998,545015.0
1650466800,0,2022-04-20 15:00:00,218.080001,218.100006,216.677993,216.910003,464856.0
1650467100,0,2022-04-20 15:05:00,216.970001,217.660003,216.550003,216.710006,394131.0
1650467400,0,2022-04-20 15:10:00,216.740005,216.790893,215.100006,215.699996,620488.0
1650467700,0,2022-04-20 15:15:00,215.6501,215.690002,214.6501,214.710006,445076.0
1650468000,0,2022-04-20 15:20:00,214.759994,215.389999,214.649993,214.690002,427517.0
1650468300,0,2022-04-20 15:25:00,214.61,215.220001,214.440002,215.029998,521553.0
1650468600,0,2022-04-20 15:30:00,215.070007,215.389999,214.75,214.789993,470483.0
1650468900,0,2022-04-20 15:35:00,214.794998,215.330001,214.720001,214.865005,326697.0
1650469200,0,2022-04-20 15:40:00,214.889999,215.2695,214.800003,215.0,353461.0
1650469500,0,2022-04-20 15:45:00,215.100006,215.369995,213.86,214.285598,622267.0
1650469800,0,2022-04-20 15:50:00,214.297302,214.330001,213.210006,213.449996,516050.0
1650470100,0,2022-04-20 15:55:00,213.414993,213.899993,213.369995,213.544998,381865.0
1650470400,0,2022-04-20 16:00:00,213.559997,214.210006,213.520004,214.0,351446.0
1650470700,0,2022-04-20 16:05:00,213.979995,214.339996,213.039993,213.232498,460650.0
1650471000,0,2022-04-20 16:10:00,213.279998,213.289993,212.5,212.653793,619245.0
1650471300,0,2022-04-20 16:15:00,212.645004,212.830001,212.460006,212.570007,439220.0
1650471600,0,2022-04-20 16:20:00,212.632202,212.704299,212.0,212.154998,617973.0
1650471900,0,2022-04-20 16:25:00,212.179992,212.770004,212.059997,212.669998,449677.0
1650472200,0,2022-04-20 16:30:00,212.634994,213.899993,212.534805,213.729995,645685.0
1650472500,0,2022-04-20 16:35:00,213.729995,214.115005,213.490005,213.61,598566.0
1650472800,0,2022-04-20 16:40:00,213.589996,213.879898,213.389999,213.770004,376998.0
1650473100,0,2022-04-20 16:45:00,213.850006,214.5,213.729995,214.050003,559513.0
1650473400,0,2022-04-20 16:50:00,214.093597,215.139999,214.059997,214.759994,590576.0
1650473700,0,2022-04-20 16:55:00,214.770004,214.908798,214.139999,214.309906,372592.0
1650474000,0,2022-04-20 17:00:00,214.289993,215.240005,214.229995,215.139999,462035.0
1650474300,0,2022-04-20 17:05:00,215.139999,215.449996,214.5,214.595001,522745.0
1650474600,0,2022-04-20 17:10:00,214.589996,216.0699,214.509994,215.972305,439960.0
1650474900,0,2022-04-20 17:15:00,215.86,216.4552,215.259994,215.430404,703761.0
1650475200,0,2022-04-20 17:20:00,215.460006,215.830001,215.169998,215.565002,293244.0
1650475500,0,2022-04-20 17:25:00,215.554992,215.580001,214.899993,215.104995,303666.0
1650475800,0,2022-04-20 17:30:00,215.050003,215.369903,214.699996,215.070007,309405.0
1650476100,0,2022-04-20 17:35:00,215.050003,215.559997,214.839996,215.0,291631.0
1650476400,0,2022-04-20 17:40:00,214.910003,215.960006,214.86,215.823699,385093.0
1650476700,0,2022-04-20 17:45:00,215.823501,216.490005,215.429992,215.429992,459078.0
1650477000,0,2022-04-20 17:50:00,215.406799,215.406799,214.699996,214.990005,463085.0
1650477300,0,2022-04-20 17:55:00,214.919998,215.580001,214.600006,215.579696,364882.0
1650477600,0,2022-04-20 18:00:00,215.524993,216.088104,215.119995,215.495193,332486.0
1650477900,0,2022-04-20 18:05:00,215.505004,215.720001,215.100006,215.279998,223748.0
1650478200,0,2022-04-20 18:10:00,215.225006,215.389007,214.520004,214.679992,278922.0
1650478500,0,2022-04-20 18:15:00,214.759994,214.940002,214.320007,214.440002,411591.0
1650478800,0,2022-04-20 18:20:00,214.445007,214.660003,214.289993,214.608398,237922.0
1650479100,0,2022-04-20 18:25:00,214.570007,214.619995,214.169998,214.470001,241129.0
1650479400,0,2022-04-20 18:30:00,214.440002,214.729995,214.160003,214.676696,253072.0
1650479700,0,2022-04-20 18:35:00,214.389999,214.410003,213.61,213.650695,432158.0
1650480000,0,2022-04-20 18:40:00,213.740097,214.089996,213.600006,213.699905,283681.0
1650480300,0,2022-04-20 18:45:00,213.675003,214.5186,213.539993,214.320007,384238.0
1650480600,0,2022-04-20 18:50:00,214.304992,214.429901,213.009994,213.070007,485504.0
1650480900,0,2022-04-20 18:55:00,213.070007,213.580001,212.830001,213.479995,469005.0
1650481200,0,2022-04-20 19:00:00,213.419998,214.570007,213.339996,214.020004,471917.0
1650481500,0,2022-04-20 19:05:00,214.050003,214.309997,213.570007,214.119995,354227.0
1650481800,0,2022-04-20 19:10:00,214.149505,215.130004,213.714996,214.789993,511535.0
1650482100,0,2022-04-20 19:15:00,214.789993,215.11,214.514999,214.6501,467394.0
1650482400,0,2022-04-20 19:20:00,214.649993,214.820007,214.137207,214.600006,462785.0
1650482700,0,2022-04-20 19:25:00,214.630004,215.279998,214.600006,214.669998,514701.0
1650483000,0,2022-04-20 19:30:00,214.919998,215.100006,214.070007,214.220001,594194.0
1650483300,0,2022-04-20 19:35:00,214.235,215.199996,214.169998,214.949996,549271.0
1650483600,0,2022-04-20 19:40:00,214.910003,215.289993,214.740005,215.059997,454412.0
1650483900,0,2022-04-20 19:45:00,215.070007,216.570007,214.970001,215.940994,956243.0
1650484200,0,2022-04-20 19:50:00,216.029998,216.300003,214.460006,214.619995,827147.0
1650484500,0,2022-04-20 19:55:00,214.639999,215.199996,214.350006,214.820007,1097684.0
1650547800,0,2022-04-21 13:30:00,218.629898,221.529998,218.154998,221.458404,2374799.0
1650548100,0,2022-04-21 13:35:00,223.0,223.889999,221.839996,222.039993,2105920.0
1650548400,0,2022-04-21 13:40:00,222.0,222.0,220.774993,221.195007,1072168.0
1650548700,0,2022-04-21 13:45:00,221.0,221.025604,219.779998,220.399993,786431.0
1650549000,0,2022-04-21 13:50:00,220.5,221.800003,219.226303,219.459899,1074914.0
1650549300,0,2022-04-21 13:55:00,219.0,219.549102,217.421493,217.75,829063.0
1650549600,0,2022-04-21 14:00:00,217.794998,218.36,217.119995,217.845001,689611.0
1650549900,0,2022-04-21 14:05:00,217.820007,217.839904,215.699996,216.0195,821725.0
1650550200,0,2022-04-21 14:10:00,215.979507,216.589996,215.009994,215.243804,795157.0
1650550500,0,2022-04-21 14:15:00,215.289199,216.130004,215.130004,215.5,665125.0
1650550800,0,2022-04-21 14:20:00,215.5,215.830001,214.380004,215.380004,696421.0
1650551100,0,2022-04-21 14:25:00,215.316406,217.229995,215.089996,216.949996,720043.0
1650551400,0,2022-04-21 14:30:00,217.0,217.134994,216.059997,216.770294,575108.0
1650551700,0,2022-04-21 14:35:00,216.779998,217.130004,215.399993,215.919692,534107.0
1650552000,0,2022-04-21 14:40:00,215.919998,215.990005,214.8311,215.244995,511796.0
1650552300,0,2022-04-21 14:45:00,215.300003,215.5,213.61,213.755004,695303.0
1650552600,0,2022-04-21 14:50:00,213.710006,213.960006,213.009994,213.139892,549816.0
1650552900,0,2022-04-21 14:55:00,213.0,214.199996,212.979705,213.813995,692818.0
1650553200,0,2022-04-21 15:00:00,213.779998,214.509994,213.391494,214.320007,394182.0
1650553500,0,2022-04-21 15:05:00,214.330001,214.639892,213.5,214.190002,476037.0
1650553800,0,2022-04-21 15:10:00,214.100006,214.970001,213.75,214.634994,455670.0
1650554100,0,2022-04-21 15:15:00,214.61,214.899993,213.75,214.381393,382768.0
1650554400,0,2022-04-21 15:20:00,213.570007,214.25,213.350097,214.009994,454299.0
1650554700,0,2022-04-21 15:25:00,214.025207,214.668395,213.453994,213.550003,427723.0
1650555000,0,2022-04-21 15:30:00,213.529006,213.709899,212.580001,212.779998,511936.0
1650555300,0,2022-04-21 15:35:00,212.789993,213.284606,212.714492,213.050003,490724.0
1650555600,0,2022-04-21 15:40:00,213.0401,213.199996,212.509994,212.600006,385352.0
1650555900,0,2022-04-21 15:45:00,212.580001,212.679992,212.100006,212.235,542702.0
1650556200,0,2022-04-21 15:50:00,212.145004,212.440002,211.520004,212.100006,857772.0
1650556500,0,2022-04-21 15:55:00,212.050003,212.071197,209.61,210.039993,1453516.0
1650556800,0,2022-04-21 16:00:00,210.050003,210.083999,209.100006,209.479995,915969.0
1650557100,0,2022-04-21 16:05:00,209.561096,210.893997,209.554992,210.0,877346.0
1650557400,0,2022-04-21 16:10:00,209.975006,210.440002,209.5,209.759597,504461.0
1650557700,0,2022-04-21 16:15:00,209.740005,210.300003,209.399993,210.151992,478402.0
1650558000,0,2022-04-21 16:20:00,210.25,210.329895,209.199996,209.470001,474917.0
1650558300,0,2022-04-21 16:25:00,208.568801,209.320007,208.370498,208.650604,804909.0
1650558600,0,2022-04-21 16:30:00,208.634994,209.142395,208.449996,208.800003,562426.0
1650558900,0,2022-04-21 16:35:00,208.824996,209.240005,208.100006,208.387496,648421.0
1650559200,0,2022-04-21 16:40:00,208.402496,209.130004,208.289993,208.890594,483482.0
1650559500,0,2022-04-21 16:45:00,208.895004,209.824996,208.190002,208.355194,771978.0
1650559800,0,2022-04-21 16:50:00,208.339996,208.389999,206.270004,206.449996,1262240.0
1650560100,0,2022-04-21 16:55:00,206.434997,207.309997,206.009994,207.0,700840.0
1650560400,0,2022-04-21 17:00:00,207.0,207.299896,205.080001,205.264999,1106789.0
1650560700,0,2022-04-21 17:05:00,205.309997,205.554992,204.667007,205.020095,1156768.0
1650561000,0,2022-04-21 17:10:00,205.059997,206.380004,205.059997,206.199996,691926.0
1650561300,0,2022-04-21 17:15:00,206.179992,206.528396,205.320007,205.559997,729101.0
1650561600,0,2022-04-21 17:20:00,205.550003,207.940002,205.470001,206.899993,1162224.0
1650561900,0,2022-04-21 17:25:00,206.910003,208.130004,206.0,207.850006,782368.0
1650562200,0,2022-04-21 17:30:00,207.869995,208.300003,205.900207,205.990005,915024.0
1650562500,0,2022-04-21 17:35:00,206.009994,206.089996,204.529998,205.205001,1033370.0
1650562800,0,2022-04-21 17:40:00,205.179992,205.990005,205.039993,205.490005,591772.0
1650563100,0,2022-04-21 17:45:00,205.520004,205.580001,204.600097,204.748992,859894.0
1650563400,0,2022-04-21 17:50:00,204.6622,204.892807,204.059997,204.429992,555940.0
1650563700,0,2022-04-21 17:55:00,204.490005,205.020004,203.61,204.100006,787193.0
1650564000,0,2022-04-21 18:00:00,204.059997,204.059997,202.270004,202.604995,734280.0
1650564300,0,2022-04-21 18:05:00,202.619995,202.910003,201.509994,201.722,1159242.0
1650564600,0,2022-04-21 18:10:00,201.684997,202.25,200.534194,200.550003,1123424.0
1650564900,0,2022-04-21 18:15:00,200.570007,202.042404,200.509994,201.684997,1099988.0
1650565200,0,2022-04-21 18:20:00,201.692001,203.5,201.669998,202.539993,958006.0
1650565500,0,2022-04-21 18:25:00,202.529998,203.639999,202.401,203.328292,590914.0
1650565800,0,2022-04-21 18:30:00,203.320098,204.389495,202.839996,204.0,914386.0
1650566100,0,2022-04-21 18:35:00,204.0,204.5699,203.179992,203.25,580819.0
1650566400,0,2022-04-21 18:40:00,203.029907,203.550003,202.570098,202.600097,633841.0
1650566700,0,2022-04-21 18:45:00,202.61,203.545394,202.429992,202.699996,520789.0
1650567000,0,2022-04-21 18:50:00,202.779998,203.139999,202.560699,202.800003,456395.0
1650567300,0,2022-04-21 18:55:00,202.800003,203.410003,202.429992,203.299896,514382.0
1650567600,0,2022-04-21 19:00:00,203.255004,203.300003,202.199996,202.270996,452368.0
1650567900,0,2022-04-21 19:05:00,202.300003,202.589996,201.520095,201.630004,553665.0
1650568200,0,2022-04-21 19:10:00,201.470001,201.619903,201.119995,201.240005,664992.0
1650568500,0,2022-04-21 19:15:00,201.220001,201.830001,200.839996,201.324996,743799.0
1650568800,0,2022-04-21 19:20:00,201.320007,201.770004,200.839996,201.759994,745218.0
1650569100,0,2022-04-21 19:25:00,201.770004,201.970001,200.949996,201.779907,767071.0
1650569400,0,2022-04-21 19:30:00,201.720092,202.074996,200.550003,200.619995,1014489.0
1650569700,0,2022-04-21 19:35:00,200.639999,200.979995,200.369995,200.880004,833714.0
1650570000,0,2022-04-21 19:40:00,200.875,201.600006,200.5,201.329193,899784.0
1650570300,0,2022-04-21 19:45:00,201.300094,201.600006,200.0,200.169998,1307753.0
1650570600,0,2022-04-21 19:50:00,200.36,202.660003,200.210006,202.649993,1548392.0
1650570900,0,2022-04-21 19:55:00,202.612197,202.612197,201.550003,202.029998,1427869.0
1650634200,0,2022-04-22 13:30:00,203.339996,204.600006,201.75,202.630004,2678005.0
1650634500,0,2022-04-22 13:35:00,201.0,202.344604,199.2733,199.600097,2428072.0
1650634800,0,2022-04-22 13:40:00,198.25,198.669998,197.300003,198.669998,2201793.0
1650635100,0,2022-04-22 13:45:00,200.0,200.520004,198.960006,199.839996,1582943.0
1650635400,0,2022-04-22 13:50:00,200.0,202.729995,199.910003,202.347,1993293.0
1650635700,0,2022-04-22 13:55:00,202.0,202.429992,201.229995,201.600006,1076663.0
1650636000,0,2022-04-22 14:00:00,201.880004,204.330001,201.791,202.380004,1251228.0
1650636300,0,2022-04-22 14:05:00,202.389999,204.479995,202.11,204.259994,1025801.0
1650636600,0,2022-04-22 14:10:00,204.25,204.289993,201.619995,202.050003,973987.0
1650636900,0,2022-04-22 14:15:00,202.040405,202.419998,199.820007,200.009994,1220730.0
1650637200,0,2022-04-22 14:20:00,200.020492,200.050003,198.649993,199.388198,938374.0
1650637500,0,2022-04-22 14:25:00,199.399993,200.25,198.850006,199.509994,888266.0
1650637800,0,2022-04-22 14:30:00,199.490005,200.668792,198.850006,200.279998,907470.0
1650638100,0,2022-04-22 14:35:00,200.309997,202.61,200.059997,201.210006,986256.0
1650638400,0,2022-04-22 14:40:00,201.202896,201.815002,200.259994,201.710006,893105.0
1650638700,0,2022-04-22 14:45:00,202.580001,203.330001,202.009994,202.470001,1080508.0
1650639000,0,2022-04-22 14:50:00,202.399993,202.544998,200.509994,200.755706,820248.0
1650639300,0,2022-04-22 14:55:00,200.770004,202.0,200.570007,200.660507,726874.0
1650639600,0,2022-04-22 15:00:00,200.630004,201.6902,199.729995,199.899993,800016.0
1650639900,0,2022-04-22 15:05:00,199.830093,202.948898,199.570007,202.869995,928156.0
1650640200,0,2022-04-22 15:10:00,202.918594,202.918594,201.800003,202.11,579128.0
1650640500,0,2022-04-22 15:15:00,202.160003,202.960006,201.139999,202.339996,767159.0
1650640800,0,2022-04-22 15:20:00,202.309997,203.399993,202.100006,202.320007,716325.0
1650641100,0,2022-04-22 15:25:00,202.289993,202.419998,201.550003,201.840698,515875.0
1650641400,0,2022-04-22 15:30:00,201.893798,202.25,200.949996,201.274993,583044.0
1650641700,0,2022-04-22 15:35:00,201.300003,201.330001,200.0,200.354995,607972.0
1650642000,0,2022-04-22 15:40:00,200.36,200.36,199.520004,199.559997,565127.0
1650642300,0,2022-04-22 15:45:00,199.559997,200.041503,199.4001,199.710006,499435.0
1650642600,0,2022-04-22 15:50:00,199.589996,200.010101,199.300003,199.418594,460872.0
1650642900,0,2022-04-22 15:55:00,199.439895,199.600006,198.660003,198.850006,531037.0
1650643200,0,2022-04-22 16:00:00,198.850601,198.940002,198.460006,198.809997,419983.0
1650643500,0,2022-04-22 16:05:00,198.828994,199.089996,198.389999,198.449996,526033.0
1650643800,0,2022-04-22 16:10:00,198.539993,199.009994,198.0,198.919998,726930.0
1650644100,0,2022-04-22 16:15:00,198.919998,198.923095,197.790695,198.024993,564649.0
1650644400,0,2022-04-22 16:20:00,197.980102,198.513,197.949996,198.380004,345745.0
1650644700,0,2022-04-22 16:25:00,198.384994,199.25,198.289001,198.520004,536195.0
1650645000,0,2022-04-22 16:30:00,198.5,199.199996,198.369995,198.809997,417935.0
1650645300,0,2022-04-22 16:35:00,198.830001,199.259994,198.092697,198.300003,404878.0
1650645600,0,2022-04-22 16:40:00,198.310592,198.511093,197.690002,197.929992,427530.0
1650645900,0,2022-04-22 16:45:00,197.929992,198.279998,197.800003,197.929992,229391.0
1650646200,0,2022-04-22 16:50:00,198.059997,198.149993,197.520004,197.570007,462464.0
1650646500,0,2022-04-22 16:55:00,197.574996,197.740005,197.359405,197.634994,370737.0
1650646800,0,2022-04-22 17:00:00,197.595001,197.740005,197.0,197.158706,465300.0
1650647100,0,2022-04-22 17:05:00,197.139999,197.740005,197.130004,197.455398,431520.0
1650647400,0,2022-04-22 17:10:00,197.440002,198.009994,197.229995,197.779998,530240.0
1650647700,0,2022-04-22 17:15:00,197.748397,198.389602,197.660095,198.199905,362961.0
1650648000,0,2022-04-22 17:20:00,198.149993,198.149993,197.309997,197.559494,430148.0
1650648300,0,2022-04-22 17:25:00,197.600006,197.699996,196.720001,197.055496,712236.0
1650648600,0,2022-04-22 17:30:00,197.050003,197.199996,196.61,196.690002,453850.0
1650648900,0,2022-04-22 17:35:00,196.720001,196.789993,196.369995,196.419998,486502.0
1650649200,0,2022-04-22 17:40:00,196.410003,197.125,196.160003,196.919998,597477.0
1650649500,0,2022-04-22 17:45:00,196.914993,197.139999,196.649993,196.895706,400098.0
1650649800,0,2022-04-22 17:50:00,196.910003,197.0,196.389999,196.408706,309998.0
1650650100,0,2022-04-22 17:55:00,196.410903,196.649993,196.289993,196.315002,372179.0
1650650400,0,2022-04-22 18:00:00,196.300003,196.779998,195.960006,196.020004,499235.0
1650650700,0,2022-04-22 18:05:00,196.020004,196.449996,195.910003,195.970001,488705.0
1650651000,0,2022-04-22 18:10:00,195.949996,196.269897,195.815399,196.080001,465349.0
1650651300,0,2022-04-22 18:15:00,196.050003,197.428695,195.869995,197.232498,740820.0
1650651600,0,2022-04-22 18:20:00,197.210006,197.960006,196.842895,197.009994,645148.0
1650651900,0,2022-04-22 18:25:00,197.020004,197.0699,196.509994,196.830001,401133.0
1650652200,0,2022-04-22 18:30:00,196.830001,197.100006,195.911102,195.979995,511890.0
1650652500,0,2022-04-22 18:35:00,195.964996,196.330001,195.660003,196.289993,534201.0
1650652800,0,2022-04-22 18:40:00,196.279998,196.589996,195.679992,196.104995,598024.0
1650653100,0,2022-04-22 18:45:00,196.11,196.190002,195.679992,195.914993,395144.0
1650653400,0,2022-04-22 18:50:00,195.910003,196.009994,195.410003,195.460006,487685.0
1650653700,0,2022-04-22 18:55:00,195.460006,195.669601,195.145004,195.580001,581863.0
1650654000,0,2022-04-22 19:00:00,195.589996,195.729995,195.050003,195.255004,518466.0
1650654300,0,2022-04-22 19:05:00,195.259902,195.600006,195.137496,195.339996,503957.0
1650654600,0,2022-04-22 19:10:00,195.36,197.0,195.119995,196.560104,921604.0
1650654900,0,2022-04-22 19:15:00,196.572998,197.169998,196.050003,196.779998,789104.0
1650655200,0,2022-04-22 19:20:00,196.75,197.0,195.800003,195.970001,637244.0
1650655500,0,2022-04-22 19:25:00,195.990005,196.363403,195.770095,195.929992,534638.0
1650655800,0,2022-04-22 19:30:00,195.880004,198.070007,195.880004,197.589996,1148943.0
1650656100,0,2022-04-22 19:35:00,197.589996,198.085098,196.929992,197.020004,920221.0
1650656400,0,2022-04-22 19:40:00,197.070007,197.470001,196.339996,196.585006,780937.0
1650656700,0,2022-04-22 19:45:00,196.573303,196.669998,195.470001,195.649993,908894.0
1650657000,0,2022-04-22 19:50:00,195.669998,196.139999,195.0,195.300003,1321380.0
1650657300,0,2022-04-22 19:55:00,195.25,195.570007,195.0,195.059997,1767914.0
1650893400,0,2022-04-25 13:30:00,192.020004,194.914901,191.070007,194.8255,4202240.0
1650893700,0,2022-04-25 13:35:00,194.869995,196.5,194.139999,194.36,1831099.0
1650894000,0,2022-04-25 13:40:00,194.339996,195.179901,191.639999,191.869995,1456552.0
1650894300,0,2022-04-25 13:45:00,191.910003,193.219894,190.960006,192.785003,1795350.0
1650894600,0,2022-04-25 13:50:00,192.859893,194.479995,191.830001,192.754302,1357225.0
1650894900,0,2022-04-25 13:55:00,192.690002,193.479995,191.922897,192.329193,1165835.0
1650895200,0,2022-04-25 14:00:00,192.350006,193.570602,191.559997,192.554992,917584.0
1650895500,0,2022-04-25 14:05:00,192.490005,194.050003,191.410003,193.899993,1273449.0
1650895800,0,2022-04-25 14:10:00,193.949996,194.197799,192.399993,192.690002,974402.0
1650896100,0,2022-04-25 14:15:00,192.820007,193.740005,191.899993,193.619598,754161.0
1650896400,0,2022-04-25 14:20:00,193.639999,195.720001,192.410003,195.720001,1194296.0
1650896700,0,2022-04-25 14:25:00,195.740005,196.919998,195.509994,196.550003,1276311.0
1650897000,0,2022-04-25 14:30:00,196.539993,197.850006,196.461807,197.660003,1240339.0
1650897300,0,2022-04-25 14:35:00,197.630004,198.470001,196.429992,196.550003,1253478.0
1650897600,0,2022-04-25 14:40:00,196.529998,196.830001,195.800003,196.770004,1073836.0
1650897900,0,2022-04-25 14:45:00,196.789993,197.5,195.639999,196.660003,1011543.0
1650898200,0,2022-04-25 14:50:00,196.619995,196.660003,194.789993,195.175003,950953.0
1650898500,0,2022-04-25 14:55:00,195.160003,195.324996,194.300003,194.630004,775096.0
1650898800,0,2022-04-25 15:00:00,194.669998,195.029998,194.470092,194.649993,676718.0
1650899100,0,2022-04-25 15:05:00,194.639999,194.979995,193.789993,194.735,758102.0
1650899400,0,2022-04-25 15:10:00,194.699996,195.869995,194.050003,194.220001,957874.0
1650899700,0,2022-04-25 15:15:00,194.179992,194.229995,192.800003,193.891098,871382.0
1650900000,0,2022-04-25 15:20:00,193.884994,195.380004,193.86,195.0,816797.0
1650900300,0,2022-04-25 15:25:00,195.029998,196.050003,194.076095,194.365005,826536.0
1650900600,0,2022-04-25 15:30:00,194.429992,194.589996,193.440002,194.212493,729005.0
1650900900,0,2022-04-25 15:35:00,194.235,195.289993,194.149993,194.350692,728095.0
1650901200,0,2022-04-25 15:40:00,194.320007,194.820007,193.399993,193.656494,606647.0
1650901500,0,2022-04-25 15:45:00,193.649993,193.759994,192.580001,192.669998,585212.0
1650901800,0,2022-04-25 15:50:00,192.669998,193.649993,192.563903,193.240005,662501.0
1650902100,0,2022-04-25 15:55:00,193.240005,193.649993,192.600006,192.720001,499540.0
1650902400,0,2022-04-25 16:00:00,192.75,192.960006,192.024795,192.690002,595018.0
1650902700,0,2022-04-25 16:05:00,192.699996,194.029998,192.5,193.460006,723606.0
1650903000,0,2022-04-25 16:10:00,193.460006,194.75,193.300003,194.449996,662890.0
1650903300,0,2022-04-25 16:15:00,194.441604,195.36,194.11,194.289993,649176.0
1650903600,0,2022-04-25 16:20:00,194.310897,195.179992,194.009994,194.792297,586157.0
1650903900,0,2022-04-25 16:25:00,194.929992,195.440002,194.490005,194.680496,501488.0
1650904200,0,2022-04-25 16:30:00,194.699996,195.940002,194.25,195.159896,572511.0
1650904500,0,2022-04-25 16:35:00,195.104995,195.889999,194.86,194.960006,658908.0
1650904800,0,2022-04-25 16:40:00,194.929992,195.279907,194.640106,194.7789,396384.0
1650905100,0,2022-04-25 16:45:00,194.720092,196.259994,194.539993,196.0,697698.0
1650905400,0,2022-04-25 16:50:00,196.009994,196.089996,194.241699,194.335403,591902.0
1650905700,0,2022-04-25 16:55:00,194.279998,194.429992,193.389999,193.800003,567715.0
1650906000,0,2022-04-25 17:00:00,193.869003,194.210006,193.119995,193.535003,524452.0
1650906300,0,2022-04-25 17:05:00,193.580001,194.410003,193.410003,194.289993,445058.0
1650906600,0,2022-04-25 17:10:00,194.309997,195.080001,193.966903,194.899993,467086.0
1650906900,0,2022-04-25 17:15:00,194.929992,195.460006,194.770004,195.020004,533251.0
1650907200,0,2022-04-25 17:20:00,195.059997,195.304992,194.678405,195.250106,345187.0
1650907500,0,2022-04-25 17:25:00,195.259994,195.449996,194.059997,194.867797,494307.0
1650907800,0,2022-04-25 17:30:00,194.880004,195.849899,193.800003,194.089996,636306.0
1650908100,0,2022-04-25 17:35:00,194.119995,194.539993,193.690002,194.089996,488925.0
1650908400,0,2022-04-25 17:40:00,194.149993,195.199996,193.991806,195.1548,529948.0
1650908700,0,2022-04-25 17:45:00,195.149993,195.300003,194.619995,195.189895,415996.0
1650909000,0,2022-04-25 17:50:00,195.119995,195.669906,194.380096,195.139297,543753.0
1650909300,0,2022-04-25 17:55:00,195.070007,195.128906,194.050003,194.520004,428142.0
1650909600,0,2022-04-25 18:00:00,194.510101,194.690002,193.810699,193.990005,432751.0
1650909900,0,2022-04-25 18:05:00,193.970001,195.199996,193.729995,194.830001,466465.0
1650910200,0,2022-04-25 18:10:00,194.912994,195.199996,193.899993,194.779998,535321.0
1650910500,0,2022-04-25 18:15:00,194.804992,195.779998,194.750503,195.370101,492261.0
1650910800,0,2022-04-25 18:20:00,195.36,196.789993,195.029998,196.420196,651055.0
1650911100,0,2022-04-25 18:25:00,196.443298,196.759994,195.889999,196.660003,577795.0
1650911400,0,2022-04-25 18:30:00,196.664993,196.979995,196.100006,196.842102,543090.0
1650911700,0,2022-04-25 18:35:00,196.880004,197.029998,196.110992,196.179992,493031.0
1650912000,0,2022-04-25 18:40:00,196.169998,196.520004,195.800003,196.130004,418022.0
1650912300,0,2022-04-25 18:45:00,196.130004,197.550003,195.871994,197.350006,717372.0
1650912600,0,2022-04-25 18:50:00,197.401702,197.550003,196.869995,197.5,502142.0
1650912900,0,2022-04-25 18:55:00,197.509994,197.509994,195.86,195.970001,507502.0
1650913200,0,2022-04-25 19:00:00,195.919998,196.145004,194.259994,194.740005,734772.0
1650913500,0,2022-04-25 19:05:00,194.789993,194.789993,193.899993,194.404998,575314.0
1650913800,0,2022-04-25 19:10:00,194.399993,194.990005,194.25,194.963394,516498.0
1650914100,0,2022-04-25 19:15:00,194.969894,196.010101,194.880096,195.973007,637789.0
1650914400,0,2022-04-25 19:20:00,195.978607,196.61,195.854797,196.5,612161.0
1650914700,0,2022-04-25 19:25:00,196.505004,197.149993,195.555999,196.970001,734316.0
1650915000,0,2022-04-25 19:30:00,196.929992,197.119995,196.520004,196.740005,567278.0
1650915300,0,2022-04-25 19:35:00,196.639999,197.690002,196.639999,197.645004,577525.0
1650915600,0,2022-04-25 19:40:00,197.690002,198.020004,196.539993,197.689407,882796.0
1650915900,0,2022-04-25 19:45:00,197.740005,197.999893,196.759994,197.130004,817039.0
1650916200,0,2022-04-25 19:50:00,197.104995,199.300003,196.730102,199.1595,1153083.0
1650916500,0,2022-04-25 19:55:00,199.160003,199.449996,198.75,199.100006,1430963.0
1650979800,0,2022-04-26 13:30:00,197.25,197.880004,194.720001,195.054992,2049327.0
1650980100,0,2022-04-26 13:35:00,195.009994,195.459899,193.539993,193.600006,1185352.0
1650980400,0,2022-04-26 13:40:00,193.570007,194.399993,192.759994,193.11,1335071.0
1650980700,0,2022-04-26 13:45:00,193.115005,193.979995,192.341003,192.61,1156934.0
1650981000,0,2022-04-26 13:50:00,192.6044,192.999603,191.149993,191.330001,1190135.0
1650981300,0,2022-04-26 13:55:00,191.330001,191.820007,190.520004,191.403594,1059562.0
1650981600,0,2022-04-26 14:00:00,191.339996,191.425003,187.899993,188.225006,1721349.0
1650981900,0,2022-04-26 14:05:00,188.180099,190.679992,188.070007,190.274795,1522626.0
1650982200,0,2022-04-26 14:10:00,190.320007,190.850006,188.880004,189.516906,1021097.0
1650982500,0,2022-04-26 14:15:00,189.460006,189.699996,188.729995,189.399993,833518.0
1650982800,0,2022-04-26 14:20:00,189.351898,189.979995,188.119995,188.964996,1227157.0
1650983100,0,2022-04-26 14:25:00,188.929992,189.523605,188.300003,189.455001,873285.0
1650983400,0,2022-04-26 14:30:00,189.519897,190.0,188.36,188.884796,952406.0
1650983700,0,2022-04-26 14:35:00,188.869995,189.769897,188.149993,188.800003,882547.0
1650984000,0,2022-04-26 14:40:00,188.830093,189.380004,187.949996,189.009994,874967.0
1650984300,0,2022-04-26 14:45:00,189.009994,190.259994,188.780593,189.944107,953055.0
1650984600,0,2022-04-26 14:50:00,189.925003,189.999694,188.759994,189.029998,993794.0
1650984900,0,2022-04-26 14:55:00,189.009994,189.449493,188.479995,188.565002,603546.0
1650985200,0,2022-04-26 15:00:00,188.529998,188.919998,187.330001,187.550003,968158.0
1650985500,0,2022-04-26 15:05:00,187.582,187.799896,187.070007,187.703292,899660.0
1650985800,0,2022-04-26 15:10:00,187.669998,187.880004,186.800003,187.710403,763451.0
1650986100,0,2022-04-26 15:15:00,187.669998,187.728805,186.850006,186.929992,589914.0
1650986400,0,2022-04-26 15:20:00,186.949996,188.649993,186.699996,188.369995,1080982.0
1650986700,0,2022-04-26 15:25:00,188.350006,188.839996,187.920104,188.214996,716307.0
1650987000,0,2022-04-26 15:30:00,188.229995,189.399993,187.899993,188.639999,798897.0
1650987300,0,2022-04-26 15:35:00,188.600006,188.809997,187.929992,188.389999,739400.0
1650987600,0,2022-04-26 15:40:00,188.369995,188.940002,187.979995,188.839996,729323.0
1650987900,0,2022-04-26 15:45:00,188.800003,189.210006,188.434997,188.979995,633628.0
1650988200,0,2022-04-26 15:50:00,188.979995,189.399993,188.570007,188.620101,537759.0
1650988500,0,2022-04-26 15:55:00,188.630004,188.630096,188.050003,188.240905,502954.0
1650988800,0,2022-04-26 16:00:00,188.279998,189.279998,188.279998,188.940002,548987.0
1650989100,0,2022-04-26 16:05:00,189.009994,189.970001,188.830001,189.779098,657186.0
1650989400,0,2022-04-26 16:10:00,189.785003,189.899993,189.160003,189.759994,627389.0
1650989700,0,2022-04-26 16:15:00,189.770004,190.149993,189.160003,189.380004,726921.0
1650990000,0,2022-04-26 16:20:00,189.389999,190.440002,189.210006,190.304992,698750.0
1650990300,0,2022-04-26 16:25:00,190.25,191.589996,190.169998,191.1501,990409.0
1650990600,0,2022-04-26 16:30:00,191.166702,191.669998,190.460006,191.520004,910389.0
1650990900,0,2022-04-26 16:35:00,191.490097,192.330001,190.830001,190.986694,1091343.0
1650991200,0,2022-04-26 16:40:00,191.029998,191.800003,190.669998,190.929794,677472.0
1650991500,0,2022-04-26 16:45:00,190.899993,191.233596,190.5,190.764999,528146.0
1650991800,0,2022-04-26 16:50:00,190.789993,191.531799,190.5,190.789993,513703.0
1650992100,0,2022-04-26 16:55:00,190.771499,192.330001,190.300003,192.176406,777012.0
1650992400,0,2022-04-26 17:00:00,192.184997,192.279998,190.490005,190.800003,659169.0
1650992700,0,2022-04-26 17:05:00,190.809997,190.919998,190.190002,190.304992,381265.0
1650993000,0,2022-04-26 17:10:00,190.289794,190.419998,189.570007,189.595001,531986.0
1650993300,0,2022-04-26 17:15:00,189.595001,190.11,189.520004,189.830001,1483374.0
1650993600,0,2022-04-26 17:20:00,189.869995,190.141601,189.619995,189.670196,321935.0
1650993900,0,2022-04-26 17:25:00,189.649993,190.160003,189.520004,189.729995,388095.0
1650994200,0,2022-04-26 17:30:00,189.710006,190.070007,189.289993,189.740005,504169.0
1650994500,0,2022-04-26 17:35:00,189.729995,190.179992,189.300003,189.910003,367559.0
1650994800,0,2022-04-26 17:40:00,189.910003,190.740005,189.786407,190.169998,526665.0
1650995100,0,2022-04-26 17:45:00,190.190002,190.617095,189.5,189.820007,431144.0
1650995400,0,2022-04-26 17:50:00,189.835006,189.880004,189.270004,189.550003,340657.0
1650995700,0,2022-04-26 17:55:00,189.539993,190.240005,189.529998,189.975006,422126.0
1650996000,0,2022-04-26 18:00:00,189.999893,190.380004,189.330001,190.199996,498042.0
1650996300,0,2022-04-26 18:05:00,190.169998,190.639892,189.949996,190.210006,494493.0
1650996600,0,2022-04-26 18:10:00,190.160003,191.029998,190.11,190.789993,534377.0
1650996900,0,2022-04-26 18:15:00,190.759994,191.300003,190.320007,190.577499,631592.0
1650997200,0,2022-04-26 18:20:00,190.589996,191.600006,190.389999,191.139999,598675.0
1650997500,0,2022-04-26 18:25:00,191.199996,191.699996,190.807006,191.274993,623961.0
1650997800,0,2022-04-26 18:30:00,191.25,191.720001,190.940002,191.520004,578635.0
1650998100,0,2022-04-26 18:35:00,191.660003,192.149993,191.190002,191.339996,595063.0
1650998400,0,2022-04-26 18:40:00,191.321197,191.429901,190.100006,190.135604,546999.0
1650998700,0,2022-04-26 18:45:00,190.139999,190.721298,189.919998,190.249893,601819.0
1650999000,0,2022-04-26 18:50:00,190.235,191.169998,190.119995,190.970001,596411.0
1650999300,0,2022-04-26 18:55:00,191.0,191.669998,190.850006,191.475006,548438.0
1650999600,0,2022-04-26 19:00:00,191.5,191.889999,190.839996,190.889999,620976.0
1650999900,0,2022-04-26 19:05:00,190.880004,190.960006,190.100006,190.289993,529156.0
1651000200,0,2022-04-26 19:10:00,190.250106,190.478393,189.369995,189.564697,532777.0
1651000500,0,2022-04-26 19:15:00,189.550003,189.720001,188.36,188.589996,833205.0
1651000800,0,2022-04-26 19:20:00,188.604995,189.36,188.529998,189.279998,738172.0
1651001100,0,2022-04-26 19:25:00,189.279998,189.419998,188.711105,188.839004,543200.0
1651001400,0,2022-04-26 19:30:00,188.820007,189.080001,188.419998,188.748504,626185.0
1651001700,0,2022-04-26 19:35:00,188.735,189.369995,188.199996,189.369995,668246.0
1651002000,0,2022-04-26 19:40:00,189.369995,189.589996,188.529998,189.074996,781449.0
1651002300,0,2022-04-26 19:45:00,189.059997,189.440002,188.309997,188.848907,820765.0
1651002600,0,2022-04-26 19:50:00,188.850097,189.270004,188.220001,188.240005,1083516.0
1651002900,0,2022-04-26 19:55:00,188.279998,188.959899,187.830001,187.830001,1701546.0
1651066200,0,2022-04-27 13:30:00,189.179992,190.779998,187.830993,189.945007,2459989.0
1651066500,0,2022-04-27 13:35:00,189.919998,190.839996,188.300003,189.399993,1146543.0
1651066800,0,2022-04-27 13:40:00,189.441894,190.880004,189.050003,190.880004,1134842.0
1651067100,0,2022-04-27 13:45:00,190.880004,191.669906,189.86,190.780197,1204839.0
1651067400,0,2022-04-27 13:50:00,190.759994,191.669998,189.619995,189.994995,967782.0
1651067700,0,2022-04-27 13:55:00,189.975006,190.25,189.309997,189.509994,768833.0
1651068000,0,2022-04-27 14:00:00,189.679992,191.179992,187.259994,187.335006,1261215.0
1651068300,0,2022-04-27 14:05:00,187.280105,187.619995,185.759994,185.960006,934126.0
1651068600,0,2022-04-27 14:10:00,185.964996,186.229995,184.320007,184.464996,1195388.0
1651068900,0,2022-04-27 14:15:00,184.5,184.619995,183.419204,184.432098,1001278.0
1651069200,0,2022-04-27 14:20:00,184.460006,185.960006,184.029998,184.578002,1140147.0
1651069500,0,2022-04-27 14:25:00,184.600006,185.460006,183.75,183.75,730620.0
1651069800,0,2022-04-27 14:30:00,183.794998,184.320007,182.899993,184.300003,951367.0
1651070100,0,2022-04-27 14:35:00,184.300003,185.770004,184.066497,185.389999,923575.0
1651070400,0,2022-04-27 14:40:00,185.354995,185.630004,184.259994,185.300003,660995.0
1651070700,0,2022-04-27 14:45:00,185.314804,186.899993,184.949996,186.550003,828075.0
1651071000,0,2022-04-27 14:50:00,186.4915,186.599899,184.350006,184.589996,732826.0
1651071300,0,2022-04-27 14:55:00,184.529998,185.330001,184.279998,184.539993,525865.0
1651071600,0,2022-04-27 15:00:00,184.600006,187.119995,184.520004,185.990005,790717.0
1651071900,0,2022-04-27 15:05:00,185.919998,186.449996,184.900207,185.389999,519534.0
1651072200,0,2022-04-27 15:10:00,185.419998,186.145004,184.520004,185.350997,518815.0
1651072500,0,2022-04-27 15:15:00,185.485,186.490005,185.130004,185.404998,416516.0
1651072800,0,2022-04-27 15:20:00,184.940002,186.600006,184.86,185.910003,724429.0
1651073100,0,2022-04-27 15:25:00,185.899993,186.36,185.220001,185.873199,489151.0
1651073400,0,2022-04-27 15:30:00,185.940002,187.679992,185.940002,187.449996,784305.0
1651073700,0,2022-04-27 15:35:00,187.529998,187.600006,186.589996,186.660003,630836.0
1651074000,0,2022-04-27 15:40:00,186.710006,187.449905,186.205001,186.757598,613329.0
1651074300,0,2022-04-27 15:45:00,186.809997,186.809997,185.770004,186.134994,460549.0
1651074600,0,2022-04-27 15:50:00,186.190002,186.279998,184.850006,185.199996,485849.0
1651074900,0,2022-04-27 15:55:00,185.240905,185.779998,184.970001,185.695007,404412.0
1651075200,0,2022-04-27 16:00:00,185.660705,185.889999,184.669998,185.449996,473757.0
1651075500,0,2022-04-27 16:05:00,185.389999,186.647094,185.389999,186.25,401799.0
1651075800,0,2022-04-27 16:10:00,186.199996,186.830001,185.889999,186.449996,345213.0
1651076100,0,2022-04-27 16:15:00,186.300003,187.050003,186.130004,186.449996,353176.0
1651076400,0,2022-04-27 16:20:00,186.475006,189.059997,186.208206,188.520004,753009.0
1651076700,0,2022-04-27 16:25:00,188.5,188.889999,188.190002,188.729995,476052.0
1651077000,0,2022-04-27 16:30:00,188.75,188.990005,188.097396,188.524993,524573.0
1651077300,0,2022-04-27 16:35:00,188.550003,188.619995,187.649993,188.029998,549434.0
1651077600,0,2022-04-27 16:40:00,188.078094,189.059997,187.809997,188.229995,589209.0
1651077900,0,2022-04-27 16:45:00,188.179992,188.469802,187.669998,187.839996,428374.0
1651078200,0,2022-04-27 16:50:00,187.86,188.369995,187.580001,188.210006,494639.0
1651078500,0,2022-04-27 16:55:00,188.199996,188.550003,187.699996,188.405105,367969.0
1651078800,0,2022-04-27 17:00:00,188.399993,188.639999,186.6604,188.475006,812645.0
1651079100,0,2022-04-27 17:05:00,188.539993,188.600799,187.160003,187.414993,411930.0
1651079400,0,2022-04-27 17:10:00,187.460006,187.554992,186.570007,187.010604,381400.0
1651079700,0,2022-04-27 17:15:00,187.024993,187.050003,185.830001,185.990005,426233.0
1651080000,0,2022-04-27 17:20:00,186.0,186.559997,185.699996,185.929092,403716.0
1651080300,0,2022-04-27 17:25:00,185.946899,186.919998,185.149993,186.880004,609450.0
1651080600,0,2022-04-27 17:30:00,186.889999,187.108993,186.0065,186.259994,408234.0
1651080900,0,2022-04-27 17:35:00,186.350006,186.757705,185.169998,185.339996,522758.0
1651081200,0,2022-04-27 17:40:00,185.365005,185.820007,185.059997,185.669403,302094.0
1651081500,0,2022-04-27 17:45:00,185.818405,186.335006,185.419998,186.235,351738.0
1651081800,0,2022-04-27 17:50:00,186.220001,186.61,186.039199,186.365997,245365.0
1651082100,0,2022-04-27 17:55:00,186.380004,186.880004,186.130004,186.549499,281318.0
1651082400,0,2022-04-27 18:00:00,186.414993,186.815002,186.119995,186.130004,276100.0
1651082700,0,2022-04-27 18:05:00,186.1781,186.740005,185.940002,186.642807,299312.0
1651083000,0,2022-04-27 18:10:00,186.619995,187.539993,186.330001,187.25,391773.0
1651083300,0,2022-04-27 18:15:00,187.270004,187.309997,186.350006,186.710006,308186.0
1651083600,0,2022-04-27 18:20:00,186.729995,187.25,186.539993,186.539993,308374.0
1651083900,0,2022-04-27 18:25:00,186.531097,186.75,186.315002,186.639999,244028.0
1651084200,0,2022-04-27 18:30:00,186.656005,187.259994,186.369995,186.955001,420575.0
1651084500,0,2022-04-27 18:35:00,186.929992,187.009994,185.5,186.300003,396829.0
1651084800,0,2022-04-27 18:40:00,186.380004,187.0,186.229995,186.699996,292400.0
1651085100,0,2022-04-27 18:45:00,186.710006,187.089996,186.019393,186.289993,335932.0
1651085400,0,2022-04-27 18:50:00,186.274993,186.389999,185.169998,185.503692,360890.0
1651085700,0,2022-04-27 18:55:00,185.520004,185.529998,184.520004,184.929992,577577.0
1651086000,0,2022-04-27 19:00:00,184.929992,185.270004,184.270004,184.638107,485590.0
1651086300,0,2022-04-27 19:05:00,184.611206,185.220001,184.169998,184.5,473731.0
1651086600,0,2022-04-27 19:10:00,184.460006,185.179992,184.199996,184.779098,412583.0
1651086900,0,2022-04-27 19:15:00,184.698501,185.149993,183.820007,184.270004,408391.0
1651087200,0,2022-04-27 19:20:00,184.300003,184.559997,183.820999,184.139999,357473.0
1651087500,0,2022-04-27 19:25:00,184.119995,184.699996,184.020004,184.369995,308501.0
1651087800,0,2022-04-27 19:30:00,184.240005,184.702301,184.149993,184.270004,423384.0
1651088100,0,2022-04-27 19:35:00,184.210006,184.440002,183.380004,183.740005,491111.0
1651088400,0,2022-04-27 19:40:00,183.789993,184.479995,183.5,184.294998,577911.0
1651088700,0,2022-04-27 19:45:00,184.309997,184.910003,183.919998,184.350006,670180.0
1651089000,0,2022-04-27 19:50:00,184.320007,184.479995,183.800003,184.139999,838139.0
1651089300,0,2022-04-27 19:55:00,184.160003,184.5,183.779998,184.169998,1261648.0
1651152600,0,2022-04-28 13:30:00,189.669998,193.130004,189.580001,192.210006,3027558.0
1651152900,0,2022-04-28 13:35:00,192.259994,192.410003,190.139999,190.259994,1265868.0
1651153200,0,2022-04-28 13:40:00,190.225006,191.509994,188.199996,188.514999,1232975.0
1651153500,0,2022-04-28 13:45:00,188.520004,189.798599,188.009994,188.300003,876137.0
1651153800,0,2022-04-28 13:50:00,188.300003,189.160003,187.660003,188.600006,824590.0
1651154100,0,2022-04-28 13:55:00,188.690002,189.600006,188.199996,188.809997,744325.0
1651154400,0,2022-04-28 14:00:00,188.660003,188.990005,186.899993,187.300003,779105.0
1651154700,0,2022-04-28 14:05:00,187.289993,189.029907,187.080001,188.039993,596161.0
1651155000,0,2022-04-28 14:10:00,188.080001,188.86,187.460006,188.020004,520278.0
1651155300,0,2022-04-28 14:15:00,188.020004,189.440002,186.720001,189.369995,772307.0
1651155600,0,2022-04-28 14:20:00,189.372802,189.460006,187.36,187.460006,551130.0
1651155900,0,2022-04-28 14:25:00,187.477294,187.738403,185.889999,186.048706,695061.0
1651156200,0,2022-04-28 14:30:00,185.929992,186.460006,185.570007,185.580001,481732.0
1651156500,0,2022-04-28 14:35:00,185.61,186.589996,185.460006,185.735,451101.0
1651156800,0,2022-04-28 14:40:00,185.755401,186.059997,184.895706,185.643707,538529.0
1651157100,0,2022-04-28 14:45:00,185.539993,186.5,185.300003,185.384994,421469.0
1651157400,0,2022-04-28 14:50:00,185.399993,186.190002,185.111206,186.020004,436106.0
1651157700,0,2022-04-28 14:55:00,185.970001,187.039993,185.807998,186.606002,576627.0
1651158000,0,2022-04-28 15:00:00,186.633102,188.119995,186.250106,187.910003,775452.0
1651158300,0,2022-04-28 15:05:00,187.955001,189.804992,187.397293,189.804992,949224.0
1651158600,0,2022-04-28 15:10:00,189.791397,190.75,189.490005,190.699996,940363.0
1651158900,0,2022-04-28 15:15:00,190.690002,191.039993,190.220001,190.760101,771372.0
1651159200,0,2022-04-28 15:20:00,190.800003,190.949707,190.100006,190.380004,572464.0
1651159500,0,2022-04-28 15:25:00,190.419998,190.729904,189.770004,190.0,507282.0
1651159800,0,2022-04-28 15:30:00,190.009994,190.649993,189.570007,189.839996,588109.0
1651160100,0,2022-04-28 15:35:00,189.869995,189.969894,188.570007,188.660003,498871.0
1651160400,0,2022-04-28 15:40:00,188.639999,189.130004,188.160003,188.25,457945.0
1651160700,0,2022-04-28 15:45:00,188.229995,188.75,187.910003,188.460006,475019.0
1651161000,0,2022-04-28 15:50:00,188.429992,189.220001,188.035202,188.539993,527124.0
1651161300,0,2022-04-28 15:55:00,188.550003,188.800003,188.070007,188.619995,362963.0
1651161600,0,2022-04-28 16:00:00,188.639999,188.9048,187.720001,188.640792,551675.0
1651161900,0,2022-04-28 16:05:00,188.639999,188.899993,188.050003,188.509902,280280.0
1651162200,0,2022-04-28 16:10:00,188.460006,189.720001,188.460006,189.654495,435609.0
1651162500,0,2022-04-28 16:15:00,189.649993,190.570007,189.500106,190.539993,647726.0
1651162800,0,2022-04-28 16:20:00,190.5,190.919998,190.410995,190.763,606471.0
1651163100,0,2022-04-28 16:25:00,190.710006,191.669998,190.669998,191.399993,702815.0
1651163400,0,2022-04-28 16:30:00,191.399993,192.5,191.399993,192.36,709753.0
1651163700,0,2022-04-28 16:35:00,192.389999,193.320007,192.320007,192.619995,791983.0
1651164000,0,2022-04-28 16:40:00,192.639999,193.699996,192.589996,193.567504,866541.0
1651164300,0,2022-04-28 16:45:00,193.589996,195.429992,193.589996,194.580001,1301057.0
1651164600,0,2022-04-28 16:50:00,194.579895,195.160003,194.130004,195.159606,899422.0
1651164900,0,2022-04-28 16:55:00,195.160003,195.339996,194.119995,194.679992,714937.0
1651165200,0,2022-04-28 17:00:00,194.678802,196.910003,194.669998,196.839996,1175662.0
1651165500,0,2022-04-28 17:05:00,196.832,197.309997,196.261199,196.854995,1130048.0
1651165800,0,2022-04-28 17:10:00,196.854995,197.600006,196.559997,197.240005,721982.0
1651166100,0,2022-04-28 17:15:00,197.199996,197.660003,196.089996,196.884597,734969.0
1651166400,0,2022-04-28 17:20:00,196.880096,197.160003,196.449996,196.820007,482547.0
1651166700,0,2022-04-28 17:25:00,196.800003,196.957107,196.369995,196.520095,410531.0
1651167000,0,2022-04-28 17:30:00,196.539993,197.410003,195.981094,196.839996,529490.0
1651167300,0,2022-04-28 17:35:00,196.880004,197.800003,196.649993,197.759994,514882.0
1651167600,0,2022-04-28 17:40:00,197.75,197.979995,196.699996,197.304992,589574.0
1651167900,0,2022-04-28 17:45:00,197.259994,197.399993,196.699996,197.330001,362369.0
1651168200,0,2022-04-28 17:50:00,197.330001,197.889205,196.899993,197.009506,511080.0
1651168500,0,2022-04-28 17:55:00,197.009994,198.429992,197.009994,198.350006,624672.0
1651168800,0,2022-04-28 18:00:00,198.309997,198.399993,197.449996,198.0139,467693.0
1651169100,0,2022-04-28 18:05:00,198.020004,198.050003,196.820007,197.199996,459633.0
1651169400,0,2022-04-28 18:10:00,197.190002,197.740005,197.1501,197.345001,372158.0
1651169700,0,2022-04-28 18:15:00,197.399993,197.75,197.11,197.589996,269216.0
1651170000,0,2022-04-28 18:20:00,197.529998,197.800003,196.970001,197.789993,396234.0
1651170300,0,2022-04-28 18:25:00,197.785705,197.949996,197.550003,197.820098,255689.0
1651170600,0,2022-04-28 18:30:00,197.869995,198.429992,197.580001,198.199996,423983.0
1651170900,0,2022-04-28 18:35:00,198.190002,198.759994,198.100006,198.61,486593.0
1651171200,0,2022-04-28 18:40:00,198.61,199.020004,198.199996,198.740005,542453.0
1651171500,0,2022-04-28 18:45:00,198.720001,199.119995,198.419998,199.095001,468044.0
1651171800,0,2022-04-28 18:50:00,199.089996,199.570007,198.679992,198.699996,598488.0
1651172100,0,2022-04-28 18:55:00,198.660003,198.910003,198.399993,198.630004,487976.0
1651172400,0,2022-04-28 19:00:00,198.600006,199.270004,198.020004,199.020004,605397.0
1651172700,0,2022-04-28 19:05:00,199.0,199.910003,198.970001,199.481796,617919.0
1651173000,0,2022-04-28 19:10:00,199.490005,199.757598,199.139999,199.369995,469783.0
1651173300,0,2022-04-28 19:15:00,199.350006,199.820007,199.11,199.675003,505914.0
1651173600,0,2022-04-28 19:20:00,199.660003,200.350006,199.259994,200.350006,834775.0
1651173900,0,2022-04-28 19:25:00,200.3441,200.369995,199.050003,199.104995,725991.0
1651174200,0,2022-04-28 19:30:00,199.139999,199.399993,198.414398,198.889892,774883.0
1651174500,0,2022-04-28 19:35:00,198.86,199.169906,198.279098,198.737792,693742.0
1651174800,0,2022-04-28 19:40:00,198.710006,199.059997,197.619995,197.740005,712796.0
1651175100,0,2022-04-28 19:45:00,197.774993,198.240005,197.079895,197.949996,942846.0
1651175400,0,2022-04-28 19:50:00,198.029998,198.220001,197.050003,197.61,1045396.0
1651175700,0,2022-04-28 19:55:00,197.539993,197.990005,196.817398,197.86,1575092.0
1651239000,0,2022-04-29 13:30:00,194.020004,197.264999,192.5,197.0,2126961.0
1651239300,0,2022-04-29 13:35:00,197.0,197.979995,194.5,195.227706,1011627.0
1651239600,0,2022-04-29 13:40:00,196.0,196.369995,194.36,194.809997,737548.0
1651239900,0,2022-04-29 13:45:00,194.5,196.289993,194.100097,196.164993,897340.0
1651240200,0,2022-04-29 13:50:00,196.5,197.169998,196.160003,196.985,710280.0
1651240500,0,2022-04-29 13:55:00,198.0,201.284805,198.0,200.818206,1403463.0
1651240800,0,2022-04-29 14:00:00,200.810104,201.095001,198.660095,199.374893,1094382.0
1651241100,0,2022-04-29 14:05:00,199.389999,199.429992,196.440002,197.619995,1212821.0
1651241400,0,2022-04-29 14:10:00,197.649993,198.389999,196.600006,197.669998,838676.0
1651241700,0,2022-04-29 14:15:00,197.619995,198.720001,194.850006,195.339996,942007.0
1651242000,0,2022-04-29 14:20:00,195.369995,196.440002,195.139999,195.884994,535650.0
1651242300,0,2022-04-29 14:25:00,195.910003,196.138107,194.350006,194.815002,658587.0
1651242600,0,2022-04-29 14:30:00,194.86,195.869995,194.25,194.399993,681967.0
1651242900,0,2022-04-29 14:35:00,194.5,194.830001,193.839996,194.509994,581633.0
1651243200,0,2022-04-29 14:40:00,194.514999,195.059997,193.960006,194.250106,455311.0
1651243500,0,2022-04-29 14:45:00,194.240005,194.388793,193.399993,193.740005,506410.0
1651243800,0,2022-04-29 14:50:00,193.710006,193.86,192.820007,193.625,598320.0
1651244100,0,2022-04-29 14:55:00,193.649993,194.410003,193.350006,194.410003,485358.0
1651244400,0,2022-04-29 15:00:00,194.369995,194.675003,193.460098,194.365005,451739.0
1651244700,0,2022-04-29 15:05:00,194.365005,195.389892,193.710006,193.810104,527258.0
1651245000,0,2022-04-29 15:10:00,193.869995,193.960006,192.679992,193.440002,511105.0
1651245300,0,2022-04-29 15:15:00,193.440002,193.600006,193.029998,193.525405,396608.0
1651245600,0,2022-04-29 15:20:00,193.550003,194.179992,192.800003,193.75,517639.0
1651245900,0,2022-04-29 15:25:00,193.754699,193.845001,193.059997,193.690002,388137.0
1651246200,0,2022-04-29 15:30:00,193.639999,194.649703,193.244995,193.669998,456083.0
1651246500,0,2022-04-29 15:35:00,193.684005,194.139999,193.509994,193.729995,316925.0
1651246800,0,2022-04-29 15:40:00,193.699996,195.130004,193.550003,194.854995,453841.0
1651247100,0,2022-04-29 15:45:00,194.845794,195.600006,194.399993,194.570007,516426.0
1651247400,0,2022-04-29 15:50:00,194.649993,195.050003,194.029998,194.919998,425680.0
1651247700,0,2022-04-29 15:55:00,194.990005,195.099899,193.389999,193.389999,476493.0
1651248000,0,2022-04-29 16:00:00,193.410003,193.600006,192.490005,192.729003,457695.0
1651248300,0,2022-04-29 16:05:00,192.716705,192.889999,192.25,192.449996,344770.0
1651248600,0,2022-04-29 16:10:00,192.455001,192.919998,192.399993,192.5,316649.0
1651248900,0,2022-04-29 16:15:00,192.520004,192.669296,192.100006,192.449996,284230.0
1651249200,0,2022-04-29 16:20:00,192.479995,192.820007,192.315002,192.679992,283784.0
1651249500,0,2022-04-29 16:25:00,192.639999,192.919998,191.899993,192.279998,384965.0
1651249800,0,2022-04-29 16:30:00,192.25,192.266998,191.690002,192.060104,332009.0
1651250100,0,2022-04-29 16:35:00,192.051895,192.299606,191.539993,191.789993,305821.0
1651250400,0,2022-04-29 16:40:00,191.801696,191.970001,190.820205,190.845001,454895.0
1651250700,0,2022-04-29 16:45:00,190.869995,191.024993,190.220001,190.815002,571576.0
1651251000,0,2022-04-29 16:50:00,190.789993,190.809997,189.779998,189.889999,594783.0
1651251300,0,2022-04-29 16:55:00,189.910003,190.264999,189.809997,190.070007,445410.0
1651251600,0,2022-04-29 17:00:00,190.020004,191.199996,189.850006,190.910003,600544.0
1651251900,0,2022-04-29 17:05:00,190.910003,190.949996,190.240005,190.300003,305860.0
1651252200,0,2022-04-29 17:10:00,190.330001,190.919998,190.130004,190.884994,324000.0
1651252500,0,2022-04-29 17:15:00,190.884994,191.279998,190.649993,191.029998,359641.0
1651252800,0,2022-04-29 17:20:00,190.960006,191.449996,190.679992,191.380004,376729.0
1651253100,0,2022-04-29 17:25:00,191.389999,191.879898,191.11,191.289993,412829.0
1651253400,0,2022-04-29 17:30:00,191.259994,191.649993,191.039993,191.529998,287642.0
1651253700,0,2022-04-29 17:35:00,191.509994,192.339996,191.139999,191.169906,523553.0
1651254000,0,2022-04-29 17:40:00,191.079696,191.369995,190.350006,190.619995,345512.0
1651254300,0,2022-04-29 17:45:00,190.549896,190.664993,189.940002,190.139999,294140.0
1651254600,0,2022-04-29 17:50:00,190.095001,190.729995,190.039993,190.497406,296706.0
1651254900,0,2022-04-29 17:55:00,190.479995,190.729995,190.179992,190.509994,269979.0
1651255200,0,2022-04-29 18:00:00,190.520004,190.660003,189.820007,190.070007,373051.0
1651255500,0,2022-04-29 18:05:00,190.11,190.179992,189.679992,189.770004,309873.0
1651255800,0,2022-04-29 18:10:00,189.759994,190.050003,189.289993,189.979995,382414.0
1651256100,0,2022-04-29 18:15:00,190.0,190.766601,189.630004,189.880996,415251.0
1651256400,0,2022-04-29 18:20:00,189.910003,189.919998,189.420104,189.539993,291851.0
1651256700,0,2022-04-29 18:25:00,189.547607,189.880004,189.440002,189.710006,335155.0
1651257000,0,2022-04-29 18:30:00,189.699996,190.024993,189.36,189.539993,342103.0
1651257300,0,2022-04-29 18:35:00,189.529998,189.75,188.639999,188.699996,436114.0
1651257600,0,2022-04-29 18:40:00,188.673294,189.0,188.530395,188.75,383987.0
1651257900,0,2022-04-29 18:45:00,188.809997,188.809997,187.619995,187.824996,626028.0
1651258200,0,2022-04-29 18:50:00,187.815002,187.979904,186.910003,187.11,612463.0
1651258500,0,2022-04-29 18:55:00,187.130004,188.229995,186.980102,187.910003,727169.0
1651258800,0,2022-04-29 19:00:00,187.899993,188.1427,187.425598,187.699996,477901.0
1651259100,0,2022-04-29 19:05:00,187.690002,187.699996,186.820007,187.029998,492363.0
1651259400,0,2022-04-29 19:10:00,187.039993,187.440002,186.559997,186.645004,569737.0
1651259700,0,2022-04-29 19:15:00,186.649993,187.570007,186.600006,187.490005,676003.0
1651260000,0,2022-04-29 19:20:00,187.490005,187.839996,186.845199,187.511199,622838.0
1651260300,0,2022-04-29 19:25:00,187.520004,187.850006,186.580001,186.652206,652596.0
1651260600,0,2022-04-29 19:30:00,186.604995,187.389999,186.509994,187.0,671403.0
1651260900,0,2022-04-29 19:35:00,186.979995,187.399993,186.350006,187.020004,729157.0
1651261200,0,2022-04-29 19:40:00,187.020004,187.600006,186.399993,186.500106,709455.0
1651261500,0,2022-04-29 19:45:00,186.500106,186.779998,186.220001,186.466201,836494.0
1651261800,0,2022-04-29 19:50:00,186.419998,186.5,185.529998,185.863204,1323299.0
1651262100,0,2022-04-29 19:55:00,185.850006,186.020004,185.169998,185.460006,1992680.0
1651498200,0,2022-05-02 13:30:00,187.0,187.720001,185.300003,186.005004,2023425.0
1651498500,0,2022-05-02 13:35:00,185.940002,187.699905,183.910003,187.282806,1194587.0
1651498800,0,2022-05-02 13:40:00,187.259994,190.330001,186.300003,189.899993,1499469.0
1651499100,0,2022-05-02 13:45:00,189.841705,190.240005,188.139999,188.354995,1183034.0
1651499400,0,2022-05-02 13:50:00,188.309997,189.789993,187.86,189.690002,915290.0
1651499700,0,2022-05-02 13:55:00,189.589996,191.199996,189.070007,189.529998,1218124.0
1651500000,0,2022-05-02 14:00:00,189.309997,190.0,188.050003,188.949996,869963.0
1651500300,0,2022-05-02 14:05:00,188.949996,189.029998,186.75,187.148498,866365.0
1651500600,0,2022-05-02 14:10:00,187.119995,188.11,186.100006,186.36,733318.0
1651500900,0,2022-05-02 14:15:00,186.419998,188.179092,186.149993,187.797103,817449.0
1651501200,0,2022-05-02 14:20:00,187.710006,189.167495,187.36,188.635192,775942.0
1651501500,0,2022-05-02 14:25:00,188.550003,190.949996,188.140106,190.61,1019389.0
1651501800,0,2022-05-02 14:30:00,190.629898,191.799896,190.509994,190.720001,894382.0
1651502100,0,2022-05-02 14:35:00,190.744995,191.36,189.760101,190.181594,809370.0
1651502400,0,2022-05-02 14:40:00,190.311904,191.389999,189.690002,189.850006,676107.0
1651502700,0,2022-05-02 14:45:00,189.899993,189.899993,188.720001,188.964996,724051.0
1651503000,0,2022-05-02 14:50:00,189.009994,189.460006,188.490005,188.839996,520021.0
1651503300,0,2022-05-02 14:55:00,188.839996,189.850006,187.869995,188.350006,773964.0
1651503600,0,2022-05-02 15:00:00,188.320007,188.949996,187.649993,187.800003,581056.0
1651503900,0,2022-05-02 15:05:00,187.830001,189.229995,187.770004,188.970001,566056.0
1651504200,0,2022-05-02 15:10:00,189.0,190.009994,188.419998,189.925003,597377.0
1651504500,0,2022-05-02 15:15:00,189.890106,189.960006,187.389999,187.600006,712496.0
1651504800,0,2022-05-02 15:20:00,187.619903,188.25,187.280807,188.229995,512246.0
1651505100,0,2022-05-02 15:25:00,188.240005,189.300003,187.794998,189.059997,744464.0
1651505400,0,2022-05-02 15:30:00,189.089996,189.970001,188.300003,189.520004,620581.0
1651505700,0,2022-05-02 15:35:00,189.606201,189.970001,188.161605,188.389999,519145.0
1651506000,0,2022-05-02 15:40:00,188.339996,189.289993,187.839996,188.5,500303.0
1651506300,0,2022-05-02 15:45:00,188.449996,189.169998,188.059997,188.369995,349982.0
1651506600,0,2022-05-02 15:50:00,188.309997,189.580001,188.220001,189.470001,396272.0
1651506900,0,2022-05-02 15:55:00,189.404998,190.319,189.020004,190.149902,499450.0
1651507200,0,2022-05-02 16:00:00,190.089996,190.559997,188.520004,188.880004,643229.0
1651507500,0,2022-05-02 16:05:00,188.899993,189.809997,188.729995,189.807205,475356.0
1651507800,0,2022-05-02 16:10:00,189.725006,190.679992,189.529998,190.429992,465220.0
1651508100,0,2022-05-02 16:15:00,190.404998,191.399993,189.910003,191.320007,573639.0
1651508400,0,2022-05-02 16:20:00,191.350006,192.139892,191.240005,191.449996,730668.0
1651508700,0,2022-05-02 16:25:00,191.446899,191.789993,190.960006,191.324996,546270.0
1651509000,0,2022-05-02 16:30:00,191.339996,191.789993,190.800003,191.759994,530722.0
1651509300,0,2022-05-02 16:35:00,191.744995,191.990005,190.460006,190.580993,429339.0
1651509600,0,2022-05-02 16:40:00,190.585006,190.949905,189.899993,190.190002,449187.0
1651509900,0,2022-05-02 16:45:00,190.190002,190.440002,189.729995,189.839996,355375.0
1651510200,0,2022-05-02 16:50:00,189.830001,190.089996,189.199996,189.339996,444577.0
1651510500,0,2022-05-02 16:55:00,189.350006,189.619903,188.315002,188.630004,555643.0
1651510800,0,2022-05-02 17:00:00,188.679992,188.809997,187.570007,188.009994,598195.0
1651511100,0,2022-05-02 17:05:00,188.059997,188.940002,187.800003,188.450805,536500.0
1651511400,0,2022-05-02 17:10:00,188.380004,189.160003,187.809997,188.265594,368652.0
1651511700,0,2022-05-02 17:15:00,188.270004,188.329895,187.600006,187.740005,315930.0
1651512000,0,2022-05-02 17:20:00,187.789993,187.830001,186.949996,187.279998,447529.0
1651512300,0,2022-05-02 17:25:00,187.279998,187.854995,187.029998,187.429992,360955.0
1651512600,0,2022-05-02 17:30:00,187.440002,188.320999,187.167297,187.419998,365414.0
1651512900,0,2022-05-02 17:35:00,187.399993,187.75,186.850006,187.020004,337588.0
1651513200,0,2022-05-02 17:40:00,186.990005,187.271194,186.380004,186.380004,370466.0
1651513500,0,2022-05-02 17:45:00,186.369995,186.574996,185.649993,185.710006,557836.0
1651513800,0,2022-05-02 17:50:00,185.710006,186.339996,185.669998,186.335006,392034.0
1651514100,0,2022-05-02 17:55:00,186.320007,187.419998,186.270004,187.365005,509677.0
1651514400,0,2022-05-02 18:00:00,187.371307,188.570007,186.800003,188.546798,671365.0
1651514700,0,2022-05-02 18:05:00,188.554992,188.740005,187.600006,187.740005,529866.0
1651515000,0,2022-05-02 18:10:00,187.640106,187.929992,186.630004,186.699996,351287.0
1651515300,0,2022-05-02 18:15:00,186.720001,186.889495,186.119995,186.345993,380789.0
1651515600,0,2022-05-02 18:20:00,186.320007,187.218597,186.059997,186.899993,478400.0
1651515900,0,2022-05-02 18:25:00,186.850006,187.320007,186.430099,186.970001,1207492.0
1651516200,0,2022-05-02 18:30:00,186.949996,188.229995,186.700103,188.080001,610004.0
1651516500,0,2022-05-02 18:35:00,188.050094,188.095001,187.199996,187.449996,452431.0
1651516800,0,2022-05-02 18:40:00,187.452499,188.050003,186.9207,187.634994,546304.0
1651517100,0,2022-05-02 18:45:00,187.660003,189.669998,187.660003,189.625,874709.0
1651517400,0,2022-05-02 18:50:00,189.520004,190.315307,188.7789,189.824996,711561.0
1651517700,0,2022-05-02 18:55:00,189.779998,189.939895,188.479995,189.009994,537697.0
1651518000,0,2022-05-02 19:00:00,188.990005,190.25,188.600006,189.855392,761803.0
1651518300,0,2022-05-02 19:05:00,189.86,190.630004,189.160003,190.309997,845665.0
1651518600,0,2022-05-02 19:10:00,190.259994,191.919998,190.259994,191.580001,915878.0
1651518900,0,2022-05-02 19:15:00,191.520004,192.080001,191.0,191.589996,736837.0
1651519200,0,2022-05-02 19:20:00,191.573196,192.649993,191.570007,192.580001,743454.0
1651519500,0,2022-05-02 19:25:00,192.559997,193.389892,192.0,192.509994,1026585.0
1651519800,0,2022-05-02 19:30:00,192.429992,193.972198,192.429992,193.589996,989396.0
1651520100,0,2022-05-02 19:35:00,193.5513,193.960006,192.710006,193.085006,804757.0
1651520400,0,2022-05-02 19:40:00,193.11,193.990005,192.570007,192.651092,843532.0
1651520700,0,2022-05-02 19:45:00,192.619995,194.369995,192.380004,194.317993,996855.0
1651521000,0,2022-05-02 19:50:00,194.279998,195.740005,194.252899,195.520004,1236122.0
1651521300,0,2022-05-02 19:55:00,195.479995,195.589996,194.830001,195.350006,1508745.0
1651584600,0,2022-05-03 13:30:00,194.0,194.960006,192.399993,193.835006,1927958.0
1651584900,0,2022-05-03 13:35:00,193.899993,194.5,192.270004,192.960006,867731.0
1651585200,0,2022-05-03 13:40:00,193.039993,193.972702,192.539993,193.199905,709730.0
1651585500,0,2022-05-03 13:45:00,193.039993,193.149902,191.330001,192.145004,1064136.0
1651585800,0,2022-05-03 13:50:00,192.199996,194.139999,191.820007,193.720001,943504.0
1651586100,0,2022-05-03 13:55:00,193.690002,195.899993,193.289993,195.759994,1207446.0
1651586400,0,2022-05-03 14:00:00,195.779998,198.100006,195.720001,197.510101,1280844.0
1651586700,0,2022-05-03 14:05:00,197.669998,198.25,196.020004,196.429992,1144485.0
1651587000,0,2022-05-03 14:10:00,196.389999,197.0,195.699996,196.609893,767387.0
1651587300,0,2022-05-03 14:15:00,196.539993,196.599105,194.320007,195.139892,771707.0
1651587600,0,2022-05-03 14:20:00,195.035003,195.380004,193.529998,194.130004,722056.0
1651587900,0,2022-05-03 14:25:00,194.190002,195.940002,193.800003,195.369995,795600.0
1651588200,0,2022-05-03 14:30:00,195.449996,196.549804,194.070007,196.259994,1002559.0
1651588500,0,2022-05-03 14:35:00,196.264999,196.489898,194.520004,194.630004,527068.0
1651588800,0,2022-05-03 14:40:00,194.630004,194.779998,193.050003,193.210006,642552.0
1651589100,0,2022-05-03 14:45:00,193.130004,193.919998,192.889999,193.740005,606888.0
1651589400,0,2022-05-03 14:50:00,193.75,194.339904,193.149993,193.720001,553387.0
1651589700,0,2022-05-03 14:55:00,193.759994,194.330001,193.029998,193.789993,605794.0
1651590000,0,2022-05-03 15:00:00,193.759994,194.190002,193.100006,194.179992,628279.0
1651590300,0,2022-05-03 15:05:00,194.229705,195.429992,193.649993,195.274597,765729.0
1651590600,0,2022-05-03 15:10:00,194.880004,194.929992,194.080001,194.916107,679145.0
1651590900,0,2022-05-03 15:15:00,195.0,195.399993,193.889999,195.119995,590285.0
1651591200,0,2022-05-03 15:20:00,195.119995,195.919998,194.990005,195.679992,572666.0
1651591500,0,2022-05-03 15:25:00,195.619995,195.835006,194.690002,194.979995,366776.0
1651591800,0,2022-05-03 15:30:00,195.029998,195.479995,194.729995,195.020004,377676.0
1651592100,0,2022-05-03 15:35:00,195.050003,195.119995,193.910095,193.929992,423565.0
1651592400,0,2022-05-03 15:40:00,193.970001,194.999893,193.970001,194.520004,429770.0
1651592700,0,2022-05-03 15:45:00,194.509994,194.910003,194.050094,194.6846,285632.0
1651593000,0,2022-05-03 15:50:00,194.756698,195.330001,194.280899,195.039993,404500.0
1651593300,0,2022-05-03 15:55:00,195.0,195.36,194.550003,194.895004,321428.0
1651593600,0,2022-05-03 16:00:00,194.960006,195.839996,194.641998,195.300003,465245.0
1651593900,0,2022-05-03 16:05:00,195.330001,195.389999,193.0,193.179992,578081.0
1651594200,0,2022-05-03 16:10:00,193.179992,194.199996,193.039993,193.995605,354694.0
1651594500,0,2022-05-03 16:15:00,194.0802,194.25,193.639999,193.995193,263439.0
1651594800,0,2022-05-03 16:20:00,193.982101,194.460006,193.800003,194.11,378109.0
1651595100,0,2022-05-03 16:25:00,194.065002,194.5,193.389999,193.744995,359219.0
1651595400,0,2022-05-03 16:30:00,193.774993,194.199905,193.300003,193.932998,293978.0
1651595700,0,2022-05-03 16:35:00,194.0,194.380004,193.630004,194.080001,305442.0
1651596000,0,2022-05-03 16:40:00,194.119903,194.740005,193.800003,194.345001,337536.0
1651596300,0,2022-05-03 16:45:00,194.389999,195.300003,194.050003,194.679992,421983.0
1651596600,0,2022-05-03 16:50:00,194.559997,194.979995,194.36,194.520004,250105.0
1651596900,0,2022-05-03 16:55:00,194.479995,195.100006,193.880004,194.871398,299744.0
1651597200,0,2022-05-03 17:00:00,194.919998,195.929992,194.798004,195.11,456112.0
1651597500,0,2022-05-03 17:05:00,195.119995,195.820007,195.0,195.594497,365212.0
1651597800,0,2022-05-03 17:10:00,195.550003,196.75,195.339996,196.559997,586744.0
1651598100,0,2022-05-03 17:15:00,196.600006,197.229904,196.559997,196.985,636358.0
1651598400,0,2022-05-03 17:20:00,197.009994,197.479995,196.300003,196.7901,581434.0
1651598700,0,2022-05-03 17:25:00,196.779907,197.039993,196.380004,196.779998,323306.0
1651599000,0,2022-05-03 17:30:00,196.820007,197.330001,196.539993,197.244995,377160.0
1651599300,0,2022-05-03 17:35:00,197.199996,197.820007,197.130004,197.690002,482076.0
1651599600,0,2022-05-03 17:40:00,197.690002,197.990005,197.300003,197.910003,516049.0
1651599900,0,2022-05-03 17:45:00,197.910003,198.119903,197.550003,197.800003,503527.0
1651600200,0,2022-05-03 17:50:00,197.770095,197.817794,197.169998,197.330307,319177.0
1651600500,0,2022-05-03 17:55:00,197.279998,197.630004,197.020004,197.229995,305507.0
1651600800,0,2022-05-03 18:00:00,197.220001,197.369995,196.100204,196.326004,445222.0
1651601100,0,2022-05-03 18:05:00,196.289993,196.300003,195.660003,196.029998,350639.0
1651601400,0,2022-05-03 18:10:00,195.990005,196.059997,195.160003,195.238601,342353.0
1651601700,0,2022-05-03 18:15:00,195.210006,195.210006,194.36,194.539993,373659.0
1651602000,0,2022-05-03 18:20:00,194.599899,194.61,194.080001,194.429992,324981.0
1651602300,0,2022-05-03 18:25:00,194.475006,194.625,194.139999,194.300003,321019.0
1651602600,0,2022-05-03 18:30:00,194.304992,195.36,194.169998,195.300003,556468.0
1651602900,0,2022-05-03 18:35:00,195.259994,195.679992,194.339996,194.589996,597814.0
1651603200,0,2022-05-03 18:40:00,194.619995,195.242492,193.070007,194.919998,735312.0
1651603500,0,2022-05-03 18:45:00,194.919998,195.339904,193.892593,194.949996,650032.0
1651603800,0,2022-05-03 18:50:00,194.86,196.009994,194.61,195.3582,621382.0
1651604100,0,2022-05-03 18:55:00,195.302001,196.649993,195.029998,196.479995,642598.0
1651604400,0,2022-05-03 19:00:00,196.464996,196.669906,195.754302,195.919998,517768.0
1651604700,0,2022-05-03 19:05:00,195.907501,197.020004,195.820007,196.779998,594880.0
1651605000,0,2022-05-03 19:10:00,196.720001,197.300003,196.449996,197.119995,568772.0
1651605300,0,2022-05-03 19:15:00,197.210006,197.330001,196.080001,196.199996,607478.0
1651605600,0,2022-05-03 19:20:00,196.177703,197.172607,195.399993,196.039993,534707.0
1651605900,0,2022-05-03 19:25:00,196.050003,196.36,195.550003,195.830001,404952.0
1651606200,0,2022-05-03 19:30:00,195.830001,196.820007,195.759994,196.705001,589474.0
1651606500,0,2022-05-03 19:35:00,196.699996,196.919998,195.330001,195.659896,510828.0
1651606800,0,2022-05-03 19:40:00,195.660003,195.679992,194.455001,195.059997,651818.0
1651607100,0,2022-05-03 19:45:00,195.059997,195.684997,194.679992,195.121002,566272.0
1651607400,0,2022-05-03 19:50:00,195.059997,196.289993,194.259994,195.979995,794985.0
1651607700,0,2022-05-03 19:55:00,195.970001,196.279998,195.630004,196.11,1012127.0
1651671000,0,2022-05-04 13:30:00,199.229995,199.789993,195.910003,196.830001,2222800.0
1651671300,0,2022-05-04 13:35:00,196.649993,197.969894,195.789993,195.992202,979231.0
1651671600,0,2022-05-04 13:40:00,195.889999,196.729995,193.810104,194.320007,1407672.0
1651671900,0,2022-05-04 13:45:00,194.36,194.720001,193.059997,194.574996,1058042.0
1651672200,0,2022-05-04 13:50:00,194.630004,194.830001,192.940002,193.0,921845.0
1651672500,0,2022-05-04 13:55:00,192.899993,193.679992,191.919998,192.169998,892961.0
1651672800,0,2022-05-04 14:00:00,192.199996,192.570007,191.240005,191.330001,979893.0
1651673100,0,2022-05-04 14:05:00,191.300094,191.654998,189.839996,190.339096,1276340.0
1651673400,0,2022-05-04 14:10:00,190.337295,191.490005,190.029998,190.080001,973734.0
1651673700,0,2022-05-04 14:15:00,190.059997,190.089996,189.131195,189.619995,896397.0
1651674000,0,2022-05-04 14:20:00,189.625,190.591995,188.949996,189.941802,843465.0
1651674300,0,2022-05-04 14:25:00,189.899993,190.723403,189.710006,190.210006,943860.0
1651674600,0,2022-05-04 14:30:00,190.203994,190.570007,189.369995,189.820007,816334.0
1651674900,0,2022-05-04 14:35:00,189.805206,190.660003,189.706497,190.080001,545856.0
1651675200,0,2022-05-04 14:40:00,190.095001,191.130004,189.710006,190.679992,723213.0
1651675500,0,2022-05-04 14:45:00,190.699996,191.309997,190.238998,190.460006,587372.0
1651675800,0,2022-05-04 14:50:00,190.470001,190.567596,189.589996,190.044998,658079.0
1651676100,0,2022-05-04 14:55:00,190.130004,190.419906,189.449996,189.949996,528544.0
1651676400,0,2022-05-04 15:00:00,189.899993,190.059997,188.820007,188.979995,532246.0
1651676700,0,2022-05-04 15:05:00,188.990005,189.690002,188.699996,189.512298,569417.0
1651677000,0,2022-05-04 15:10:00,189.529998,189.6091,188.529998,188.647399,555229.0
1651677300,0,2022-05-04 15:15:00,188.639999,189.285507,188.410003,189.285003,523685.0
1651677600,0,2022-05-04 15:20:00,189.300003,189.389999,188.649993,188.774993,448799.0
1651677900,0,2022-05-04 15:25:00,188.854995,189.235,188.477706,188.695007,395164.0
1651678200,0,2022-05-04 15:30:00,188.634994,188.86,187.509994,188.070007,668951.0
1651678500,0,2022-05-04 15:35:00,188.080001,188.279998,187.740005,187.964294,411568.0
1651678800,0,2022-05-04 15:40:00,187.940002,188.539993,187.690002,187.880004,473898.0
1651679100,0,2022-05-04 15:45:00,187.899993,188.699996,187.800003,188.389999,528515.0
1651679400,0,2022-05-04 15:50:00,188.380004,189.289901,187.899993,189.199996,593550.0
1651679700,0,2022-05-04 15:55:00,189.279998,189.783996,188.916702,189.279998,611387.0
1651680000,0,2022-05-04 16:00:00,189.264999,189.479995,188.789993,188.839996,371092.0
1651680300,0,2022-05-04 16:05:00,188.845001,189.914993,188.789993,189.804992,435133.0
1651680600,0,2022-05-04 16:10:00,189.800003,189.800003,189.182098,189.479995,384632.0
1651680900,0,2022-05-04 16:15:00,189.494995,190.289993,189.0,190.0,658414.0
1651681200,0,2022-05-04 16:20:00,189.990005,192.179901,189.955703,191.600006,738142.0
1651681500,0,2022-05-04 16:25:00,191.600006,192.600006,191.320007,192.369995,624007.0
1651681800,0,2022-05-04 16:30:00,192.380004,192.755599,192.050399,192.160003,554622.0
1651682100,0,2022-05-04 16:35:00,192.190002,192.960006,192.190002,192.889999,475556.0
1651682400,0,2022-05-04 16:40:00,192.875106,193.020004,191.988006,192.5,570819.0
1651682700,0,2022-05-04 16:45:00,192.470001,192.550003,191.716003,191.770004,507160.0
1651683000,0,2022-05-04 16:50:00,191.780593,192.259994,191.437194,192.259994,448008.0
1651683300,0,2022-05-04 16:55:00,192.279998,192.529998,191.645004,192.315002,498761.0
1651683600,0,2022-05-04 17:00:00,192.321899,193.524993,192.119995,193.080001,626840.0
1651683900,0,2022-05-04 17:05:00,193.079406,193.11,192.220001,192.460006,440940.0
1651684200,0,2022-05-04 17:10:00,192.455001,192.490005,191.529998,192.039993,362508.0
1651684500,0,2022-05-04 17:15:00,192.11,192.589996,191.850006,192.039993,320170.0
1651684800,0,2022-05-04 17:20:00,192.039993,192.639999,191.830001,192.270004,418762.0
1651685100,0,2022-05-04 17:25:00,192.270004,192.5,191.919998,192.234603,405654.0
1651685400,0,2022-05-04 17:30:00,192.229995,193.239898,192.149993,193.100006,425758.0
1651685700,0,2022-05-04 17:35:00,193.130004,193.589996,192.1501,192.299896,536865.0
1651686000,0,2022-05-04 17:40:00,192.25,192.36,191.800003,192.149993,334589.0
1651686300,0,2022-05-04 17:45:00,192.149993,192.169998,191.649993,191.785003,234657.0
1651686600,0,2022-05-04 17:50:00,191.759994,192.320007,191.699996,191.930099,209747.0
1651686900,0,2022-05-04 17:55:00,191.929992,193.899993,191.820007,193.029998,543646.0
1651687200,0,2022-05-04 18:00:00,193.0,195.279998,191.630004,193.929992,1106905.0
1651687500,0,2022-05-04 18:05:00,193.789993,194.880004,190.330093,192.304992,1191990.0
1651687800,0,2022-05-04 18:10:00,192.479995,193.130203,191.460006,192.279998,576624.0
1651688100,0,2022-05-04 18:15:00,192.169998,192.520004,191.080093,191.587799,480640.0
1651688400,0,2022-05-04 18:20:00,191.550003,192.0,190.119995,191.565002,675253.0
1651688700,0,2022-05-04 18:25:00,191.580001,193.470001,191.240005,192.940002,605026.0
1651689000,0,2022-05-04 18:30:00,192.899993,193.359893,188.789993,189.020004,1060267.0
1651689300,0,2022-05-04 18:35:00,189.119995,191.070007,188.509994,190.414993,906106.0
1651689600,0,2022-05-04 18:40:00,190.414993,194.229995,189.974792,193.688095,1201417.0
1651689900,0,2022-05-04 18:45:00,193.740005,198.259994,193.690093,197.350006,1932718.0
1651690200,0,2022-05-04 18:50:00,197.352203,198.199996,196.089996,197.830001,1164208.0
1651690500,0,2022-05-04 18:55:00,197.819503,198.979995,196.919998,198.527999,1146468.0
1651690800,0,2022-05-04 19:00:00,198.429992,200.300003,198.380004,199.875,1644119.0
1651691100,0,2022-05-04 19:05:00,199.849304,200.990005,199.699996,200.232299,1083420.0
1651691400,0,2022-05-04 19:10:00,200.240005,202.240005,200.149993,201.828903,1133627.0
1651691700,0,2022-05-04 19:15:00,201.75,204.0,200.929992,201.300003,1764860.0
1651692000,0,2022-05-04 19:20:00,201.279998,203.0,201.110107,202.039993,1153243.0
1651692300,0,2022-05-04 19:25:00,202.039901,202.800003,201.929992,202.479995,828279.0
1651692600,0,2022-05-04 19:30:00,202.5,203.602493,202.440002,203.589996,1037389.0
1651692900,0,2022-05-04 19:35:00,203.550094,203.839996,202.429992,202.889999,1093909.0
1651693200,0,2022-05-04 19:40:00,202.929992,203.580001,202.410003,202.830001,1181912.0
1651693500,0,2022-05-04 19:45:00,202.809997,203.0699,201.949996,202.899993,1029632.0
1651693800,0,2022-05-04 19:50:00,202.904998,203.580001,202.800003,203.061996,1334318.0
1651694100,0,2022-05-04 19:55:00,203.080001,203.429992,202.559997,203.429992,1926803.0
1651757400,0,2022-05-05 13:30:00,198.669998,199.25,196.520004,197.199996,2289427.0
1651757700,0,2022-05-05 13:35:00,197.279998,198.159896,196.857894,197.129898,920689.0
1651758000,0,2022-05-05 13:40:00,197.129898,197.5,195.404693,195.522201,1004365.0
1651758300,0,2022-05-05 13:45:00,195.470001,196.149993,195.020004,195.589996,916630.0
1651758600,0,2022-05-05 13:50:00,195.630004,196.279998,194.700103,194.729995,915511.0
1651758900,0,2022-05-05 13:55:00,194.710006,194.830001,193.570007,193.779998,1037218.0
1651759200,0,2022-05-05 14:00:00,193.785003,193.926498,191.539993,191.560104,1239086.0
1651759500,0,2022-05-05 14:05:00,191.577499,192.365005,190.899993,191.964996,1247646.0
1651759800,0,2022-05-05 14:10:00,191.964996,192.25,190.399993,191.979995,1004232.0
1651760100,0,2022-05-05 14:15:00,191.970001,192.270004,191.220001,191.588897,753836.0
1651760400,0,2022-05-05 14:20:00,191.535003,191.850006,190.0,190.169998,955732.0
1651760700,0,2022-05-05 14:25:00,190.199996,190.889892,189.729995,190.25,882185.0
1651761000,0,2022-05-05 14:30:00,190.229995,190.719894,189.259994,189.479995,682852.0
1651761300,0,2022-05-05 14:35:00,189.470001,189.829193,188.470001,188.675003,744419.0
1651761600,0,2022-05-05 14:40:00,188.675003,190.61,188.630004,190.131896,1015356.0
1651761900,0,2022-05-05 14:45:00,190.149993,190.363204,189.179992,189.455001,795625.0
1651762200,0,2022-05-05 14:50:00,189.36,189.529998,188.569,189.295196,766705.0
1651762500,0,2022-05-05 14:55:00,189.479995,190.219802,189.130004,190.167495,800716.0
1651762800,0,2022-05-05 15:00:00,190.145004,190.225006,188.699996,188.937194,718208.0
1651763100,0,2022-05-05 15:05:00,188.990005,189.449996,187.800003,188.285003,964330.0
1651763400,0,2022-05-05 15:10:00,188.259994,188.940002,187.86,188.781204,691671.0
1651763700,0,2022-05-05 15:15:00,188.720001,189.199996,187.979995,188.449996,644499.0
1651764000,0,2022-05-05 15:20:00,188.389999,188.410003,187.529998,187.705001,755196.0
1651764300,0,2022-05-05 15:25:00,187.705001,188.630004,187.580001,188.536407,644338.0
1651764600,0,2022-05-05 15:30:00,188.470001,189.149902,187.929992,188.164794,709779.0
1651764900,0,2022-05-05 15:35:00,188.100097,189.839996,188.100097,189.029998,741442.0
1651765200,0,2022-05-05 15:40:00,189.009994,189.430206,188.541107,188.630004,544741.0
1651765500,0,2022-05-05 15:45:00,188.61,188.919998,187.919998,188.529998,558260.0
1651765800,0,2022-05-05 15:50:00,188.619995,188.789993,186.520004,186.659301,710715.0
1651766100,0,2022-05-05 15:55:00,186.664703,187.289993,186.5,186.910003,608149.0
1651766400,0,2022-05-05 16:00:00,186.880004,186.969894,186.059997,186.699996,671296.0
1651766700,0,2022-05-05 16:05:00,186.640304,187.880004,186.539993,187.690002,593231.0
1651767000,0,2022-05-05 16:10:00,187.679992,188.800003,187.139999,188.589996,708291.0
1651767300,0,2022-05-05 16:15:00,188.591506,189.369995,187.869995,189.220001,621885.0
1651767600,0,2022-05-05 16:20:00,189.300003,190.0,189.169998,189.448699,944462.0
1651767900,0,2022-05-05 16:25:00,189.404998,190.8497,189.404998,190.119995,890762.0
1651768200,0,2022-05-05 16:30:00,190.089996,190.354995,189.559997,189.664993,565509.0
1651768500,0,2022-05-05 16:35:00,189.589996,189.740005,188.700103,189.518005,657050.0
1651768800,0,2022-05-05 16:40:00,189.470001,189.557098,188.380004,188.485,535273.0
1651769100,0,2022-05-05 16:45:00,188.440093,188.940002,187.850006,188.154998,474918.0
1651769400,0,2022-05-05 16:50:00,188.179992,189.61,188.050003,189.509994,689403.0
1651769700,0,2022-05-05 16:55:00,189.559997,189.809997,189.080093,189.804992,548769.0
1651770000,0,2022-05-05 17:00:00,189.823104,191.0,189.699996,190.310104,612416.0
1651770300,0,2022-05-05 17:05:00,190.259994,192.190002,190.149993,192.070007,745635.0
1651770600,0,2022-05-05 17:10:00,192.009994,192.089996,190.229995,190.375,804074.0
1651770900,0,2022-05-05 17:15:00,190.347595,191.221603,190.029998,190.641296,514859.0
1651771200,0,2022-05-05 17:20:00,190.649993,190.919998,190.100006,190.574996,348026.0
1651771500,0,2022-05-05 17:25:00,190.520004,190.855895,189.928207,190.429992,387953.0
1651771800,0,2022-05-05 17:30:00,190.419998,190.449996,189.520004,189.625,424595.0
1651772100,0,2022-05-05 17:35:00,189.669998,190.550003,189.070007,189.225006,539401.0
1651772400,0,2022-05-05 17:40:00,189.270004,190.11,189.050003,189.280105,380529.0
1651772700,0,2022-05-05 17:45:00,189.304992,189.979995,188.929992,188.979995,368706.0
1651773000,0,2022-05-05 17:50:00,189.037994,189.059906,187.630096,187.929992,600985.0
1651773300,0,2022-05-05 17:55:00,187.884994,187.919998,186.710006,186.779998,831482.0
1651773600,0,2022-05-05 18:00:00,186.774993,187.0997,186.550003,186.725006,735061.0
1651773900,0,2022-05-05 18:05:00,186.740005,187.770004,186.460006,187.320007,564398.0
1651774200,0,2022-05-05 18:10:00,187.330001,187.6194,186.712005,187.470001,368844.0
1651774500,0,2022-05-05 18:15:00,187.389999,188.580001,187.059997,188.559997,548147.0
1651774800,0,2022-05-05 18:20:00,188.580001,188.679992,186.619995,186.8302,518182.0
1651775100,0,2022-05-05 18:25:00,186.839996,186.919998,186.070007,186.089996,600549.0
1651775400,0,2022-05-05 18:30:00,186.070007,186.498992,186.059997,186.410003,440580.0
1651775700,0,2022-05-05 18:35:00,186.440002,186.929992,186.350006,186.740005,577317.0
1651776000,0,2022-05-05 18:40:00,186.729995,187.309997,186.479995,187.103607,481942.0
1651776300,0,2022-05-05 18:45:00,187.120498,187.959899,186.949996,187.5,565644.0
1651776600,0,2022-05-05 18:50:00,187.494995,188.75,187.429992,187.720001,788947.0
1651776900,0,2022-05-05 18:55:00,187.720001,188.130004,187.25,188.100006,520776.0
1651777200,0,2022-05-05 19:00:00,188.059997,188.380004,186.5,186.601394,737732.0
1651777500,0,2022-05-05 19:05:00,186.589996,186.910003,186.059997,186.449996,636952.0
1651777800,0,2022-05-05 19:10:00,186.460006,186.502395,185.240005,185.369995,875030.0
1651778100,0,2022-05-05 19:15:00,185.389999,185.774993,185.179992,185.639999,670522.0
1651778400,0,2022-05-05 19:20:00,185.625,185.922103,185.0,185.5,562664.0
1651778700,0,2022-05-05 19:25:00,185.509994,186.199996,185.130004,185.348098,607068.0
1651779000,0,2022-05-05 19:30:00,185.339996,186.550003,185.009994,186.25,871536.0
1651779300,0,2022-05-05 19:35:00,186.244995,187.169998,186.130004,187.11,966475.0
1651779600,0,2022-05-05 19:40:00,187.085098,187.649993,186.500106,186.779998,833038.0
1651779900,0,2022-05-05 19:45:00,186.809997,187.559997,185.589996,185.737304,853468.0
1651780200,0,2022-05-05 19:50:00,185.781005,188.779907,185.75,187.490005,1521386.0
1651780500,0,2022-05-05 19:55:00,187.520004,189.050003,187.289993,188.479995,2088415.0
1651843800,0,2022-05-06 13:30:00,186.5,187.729995,184.36,184.661804,2233829.0
1651844100,0,2022-05-06 13:35:00,184.720001,184.919998,179.899993,180.720001,2754031.0
1651844400,0,2022-05-06 13:40:00,180.660003,183.589996,180.550003,182.440002,1343194.0
1651844700,0,2022-05-06 13:45:00,182.380004,183.380004,180.810104,182.550094,1133637.0
1651845000,0,2022-05-06 13:50:00,182.644104,183.020004,181.350006,182.162902,859280.0
1651845300,0,2022-05-06 13:55:00,182.279998,183.330001,181.350006,182.945007,1001440.0
1651845600,0,2022-05-06 14:00:00,183.0,184.690002,182.699996,184.294998,1304623.0
1651845900,0,2022-05-06 14:05:00,184.339996,187.100006,184.240005,185.440002,1585724.0
1651846200,0,2022-05-06 14:10:00,185.470001,186.839996,184.199996,185.779998,1186388.0
1651846500,0,2022-05-06 14:15:00,185.770004,189.979995,185.619995,188.75,1464995.0
1651846800,0,2022-05-06 14:20:00,188.675003,189.169998,187.220001,187.985,1036910.0
1651847100,0,2022-05-06 14:25:00,188.070007,189.289993,187.050003,187.130004,948739.0
1651847400,0,2022-05-06 14:30:00,187.162002,188.889999,186.600006,186.710006,769190.0
1651847700,0,2022-05-06 14:35:00,186.619506,186.959793,185.380004,186.145004,769124.0
1651848000,0,2022-05-06 14:40:00,186.320007,187.970504,185.580001,187.682495,763954.0
1651848300,0,2022-05-06 14:45:00,187.679992,191.270004,187.25,191.210006,1543159.0
1651848600,0,2022-05-06 14:50:00,191.220001,191.869995,189.380096,190.919998,999939.0
1651848900,0,2022-05-06 14:55:00,190.929992,191.979995,189.880004,191.667495,1041471.0
1651849200,0,2022-05-06 15:00:00,191.669998,192.11,190.089996,190.160003,1234966.0
1651849500,0,2022-05-06 15:05:00,190.240005,191.050003,189.770996,190.904998,617916.0
1651849800,0,2022-05-06 15:10:00,190.899093,191.570007,189.380004,191.502899,820149.0
1651850100,0,2022-05-06 15:15:00,191.550003,194.070007,191.149993,194.005004,1189638.0
1651850400,0,2022-05-06 15:20:00,194.0,195.119995,193.029998,194.540496,1430980.0
1651850700,0,2022-05-06 15:25:00,194.509994,194.625,192.86,193.294998,921982.0
1651851000,0,2022-05-06 15:30:00,193.330001,194.589996,190.800003,191.010406,1003083.0
1651851300,0,2022-05-06 15:35:00,191.024505,191.029998,187.600006,187.929901,1224754.0
1651851600,0,2022-05-06 15:40:00,187.919998,189.299896,187.9095,189.039993,1310064.0
1651851900,0,2022-05-06 15:45:00,189.014999,189.139999,187.595001,188.309997,949903.0
1651852200,0,2022-05-06 15:50:00,188.270004,189.729995,187.75,188.149993,847444.0
1651852500,0,2022-05-06 15:55:00,188.130004,188.720001,187.320007,187.852294,613339.0
1651852800,0,2022-05-06 16:00:00,187.810897,190.4178,187.546493,190.205001,867330.0
1651853100,0,2022-05-06 16:05:00,190.210403,191.449996,189.279998,189.455001,800920.0
1651853400,0,2022-05-06 16:10:00,189.460006,189.539993,187.600006,187.850006,498689.0
1651853700,0,2022-05-06 16:15:00,187.770004,188.960006,187.210006,187.210006,613635.0
1651854000,0,2022-05-06 16:20:00,187.270004,189.938995,187.130004,189.160003,575068.0
1651854300,0,2022-05-06 16:25:00,189.229995,190.309997,189.210006,189.910003,565580.0
1651854600,0,2022-05-06 16:30:00,189.899993,190.429992,189.070007,190.210006,637535.0
1651854900,0,2022-05-06 16:35:00,190.289993,190.714996,188.613098,189.810394,593558.0
1651855200,0,2022-05-06 16:40:00,189.899993,190.248001,189.192993,190.072296,362599.0
1651855500,0,2022-05-06 16:45:00,190.080001,190.460006,189.61,189.61,398512.0
1651855800,0,2022-05-06 16:50:00,189.729995,191.100006,188.639999,190.529998,1050739.0
1651856100,0,2022-05-06 16:55:00,190.520004,191.820007,190.270004,191.690002,565095.0
1651856400,0,2022-05-06 17:00:00,191.740005,191.929992,190.759994,191.479995,543549.0
1651856700,0,2022-05-06 17:05:00,191.429992,191.490005,189.940002,190.410003,589619.0
1651857000,0,2022-05-06 17:10:00,190.509994,190.813003,189.759994,189.770095,310088.0
1651857300,0,2022-05-06 17:15:00,189.8096,190.0,188.160003,188.331207,463054.0
1651857600,0,2022-05-06 17:20:00,188.36,189.830001,188.179992,189.130004,470097.0
1651857900,0,2022-05-06 17:25:00,189.059997,189.899993,188.580001,189.120101,424585.0
1651858200,0,2022-05-06 17:30:00,189.11,189.809997,188.940002,189.563796,350381.0
1651858500,0,2022-05-06 17:35:00,189.565002,189.809997,187.960006,188.460006,459137.0
1651858800,0,2022-05-06 17:40:00,188.490005,189.479995,187.760696,188.657501,410863.0
1651859100,0,2022-05-06 17:45:00,188.619995,189.100006,187.950103,188.289993,257686.0
1651859400,0,2022-05-06 17:50:00,188.339996,188.5,187.0,187.220001,567870.0
1651859700,0,2022-05-06 17:55:00,187.220001,187.649993,187.059997,187.25,387207.0
1651860000,0,2022-05-06 18:00:00,187.25,187.700607,186.760101,186.830001,518632.0
1651860300,0,2022-05-06 18:05:00,186.804992,186.804992,185.899993,185.979995,446733.0
1651860600,0,2022-05-06 18:10:00,186.022094,187.199996,185.919998,186.779998,365435.0
1651860900,0,2022-05-06 18:15:00,186.779998,187.490005,186.543502,186.689102,426686.0
1651861200,0,2022-05-06 18:20:00,186.630004,187.089996,186.139999,186.520004,336384.0
1651861500,0,2022-05-06 18:25:00,186.449996,186.679992,185.830001,186.4001,331354.0
1651861800,0,2022-05-06 18:30:00,186.389999,186.75,185.309997,185.589996,436913.0
1651862100,0,2022-05-06 18:35:00,185.619995,186.129302,185.270004,185.628997,333733.0
1651862400,0,2022-05-06 18:40:00,185.524993,186.089996,185.199996,185.259994,348297.0
1651862700,0,2022-05-06 18:45:00,185.259994,186.445007,185.100006,186.240005,440241.0
1651863000,0,2022-05-06 18:50:00,186.320007,187.449905,186.009994,186.639999,582989.0
1651863300,0,2022-05-06 18:55:00,186.600006,186.990005,185.330001,185.390594,417803.0
1651863600,0,2022-05-06 19:00:00,185.339996,185.699905,184.380004,185.0,703214.0
1651863900,0,2022-05-06 19:05:00,184.990005,185.419998,183.869995,184.36,542831.0
1651864200,0,2022-05-06 19:10:00,184.339996,185.039993,183.970001,184.649993,452667.0
1651864500,0,2022-05-06 19:15:00,184.645004,185.054992,184.100006,184.820007,478995.0
1651864800,0,2022-05-06 19:20:00,184.839996,184.899993,184.100006,184.235,376218.0
1651865100,0,2022-05-06 19:25:00,184.25,185.220001,183.966094,184.830001,559397.0
1651865400,0,2022-05-06 19:30:00,184.869995,185.630004,184.611099,185.039993,559173.0
1651865700,0,2022-05-06 19:35:00,185.009994,186.75,184.929992,186.529998,791441.0
1651866000,0,2022-05-06 19:40:00,186.600006,186.75,185.800003,186.149993,681369.0
1651866300,0,2022-05-06 19:45:00,186.190002,187.066604,185.630004,186.514999,718704.0
1651866600,0,2022-05-06 19:50:00,186.639999,187.744995,186.376602,186.638,802453.0
1651866900,0,2022-05-06 19:55:00,186.580001,186.979995,185.891998,186.779998,1350313.0
1652103000,0,2022-05-09 13:30:00,180.5,181.580001,179.120193,180.589996,3187617.0
1652103300,0,2022-05-09 13:35:00,180.0,181.269897,179.970001,180.5475,1521594.0
1652103600,0,2022-05-09 13:40:00,180.25,182.449996,180.229995,181.11,1853410.0
1652103900,0,2022-05-09 13:45:00,180.5,180.795104,179.389999,179.990005,1045005.0
1652104200,0,2022-05-09 13:50:00,180.0,181.889999,179.289993,181.460006,1232475.0
1652104500,0,2022-05-09 13:55:00,181.0,181.013397,179.86,180.559997,772849.0
1652104800,0,2022-05-09 14:00:00,180.600006,180.990005,179.132095,179.807006,817159.0
1652105100,0,2022-05-09 14:05:00,179.86,180.215301,177.559997,177.559997,1028824.0
1652105400,0,2022-05-09 14:10:00,177.619995,178.740005,177.220001,178.5,1116902.0
1652105700,0,2022-05-09 14:15:00,178.440002,179.190002,177.559997,177.919998,769267.0
1652106000,0,2022-05-09 14:20:00,177.899993,178.320007,176.621002,176.695007,944777.0
1652106300,0,2022-05-09 14:25:00,176.679992,177.029693,175.11,175.179901,1140788.0
1652106600,0,2022-05-09 14:30:00,175.128204,175.529998,174.25,174.470001,1289807.0
1652106900,0,2022-05-09 14:35:00,174.483703,175.380004,173.869995,174.070007,974495.0
1652107200,0,2022-05-09 14:40:00,174.104995,175.380004,173.929992,175.380004,930326.0
1652107500,0,2022-05-09 14:45:00,175.399993,176.169998,174.899993,176.009994,927166.0
1652107800,0,2022-05-09 14:50:00,176.050003,176.399993,174.759994,175.014999,777702.0
1652108100,0,2022-05-09 14:55:00,175.0,175.679901,174.240005,174.259994,703140.0
1652108400,0,2022-05-09 15:00:00,174.270401,175.240005,174.140502,174.979995,691295.0
1652108700,0,2022-05-09 15:05:00,174.979995,175.11,173.669998,174.3134,983573.0
1652109000,0,2022-05-09 15:10:00,174.270004,174.939895,173.880004,173.964996,744761.0
1652109300,0,2022-05-09 15:15:00,173.949996,174.718994,173.919998,174.520004,579004.0
1652109600,0,2022-05-09 15:20:00,174.520004,174.580001,173.119995,173.354995,944400.0
1652109900,0,2022-05-09 15:25:00,173.350006,173.660003,172.61,172.899993,865330.0
1652110200,0,2022-05-09 15:30:00,172.86,173.399993,172.089996,173.241195,875183.0
1652110500,0,2022-05-09 15:35:00,173.199996,174.199996,172.919998,174.089996,678590.0
1652110800,0,2022-05-09 15:40:00,174.041793,175.009994,173.899993,174.350006,909302.0
1652111100,0,2022-05-09 15:45:00,174.329406,174.600006,173.529998,173.940994,480772.0
1652111400,0,2022-05-09 15:50:00,173.919998,175.035003,173.746795,174.500106,649427.0
1652111700,0,2022-05-09 15:55:00,174.520004,175.419998,174.169998,174.550003,637295.0
1652112000,0,2022-05-09 16:00:00,174.520004,174.589904,173.089996,173.220001,521571.0
1652112300,0,2022-05-09 16:05:00,173.264999,175.789993,173.139999,174.936798,745403.0
1652112600,0,2022-05-09 16:10:00,174.940002,176.348693,174.929992,175.669998,695652.0
1652112900,0,2022-05-09 16:15:00,175.660003,176.61,175.639999,175.989395,651009.0
1652113200,0,2022-05-09 16:20:00,175.919998,176.740005,175.229995,176.359893,592016.0
1652113500,0,2022-05-09 16:25:00,176.440002,176.629898,175.080001,175.630004,544879.0
1652113800,0,2022-05-09 16:30:00,175.550003,176.380004,174.86,175.310104,473481.0
1652114100,0,2022-05-09 16:35:00,175.309997,175.479995,174.020004,174.051498,536516.0
1652114400,0,2022-05-09 16:40:00,174.059997,174.549896,174.0,174.039993,336695.0
1652114700,0,2022-05-09 16:45:00,174.029998,174.210006,173.5,174.070007,476418.0
1652115000,0,2022-05-09 16:50:00,174.0,174.339904,173.281692,173.369995,516850.0
1652115300,0,2022-05-09 16:55:00,173.351806,173.749893,172.800003,173.0,466203.0
1652115600,0,2022-05-09 17:00:00,173.020004,173.479995,172.779998,173.050003,386143.0
1652115900,0,2022-05-09 17:05:00,173.009994,173.449996,172.649993,172.696502,400497.0
1652116200,0,2022-05-09 17:10:00,172.649993,172.754898,172.009994,172.479995,604764.0
1652116500,0,2022-05-09 17:15:00,172.464996,173.100006,172.300003,172.910003,426293.0
1652116800,0,2022-05-09 17:20:00,172.880004,172.949996,172.270004,172.438995,478577.0
1652117100,0,2022-05-09 17:25:00,172.410003,173.179901,172.279998,172.899993,513634.0
1652117400,0,2022-05-09 17:30:00,172.9207,173.353897,171.679992,171.679992,657213.0
1652117700,0,2022-05-09 17:35:00,171.679992,171.934997,171.419998,171.854995,486056.0
1652118000,0,2022-05-09 17:40:00,171.850006,172.449996,171.639999,172.169998,475025.0
1652118300,0,2022-05-09 17:45:00,172.195007,172.330001,171.449996,171.470001,509040.0
1652118600,0,2022-05-09 17:50:00,171.490005,171.539993,170.220001,170.520004,816862.0
1652118900,0,2022-05-09 17:55:00,170.539993,171.490005,170.509994,170.940002,639368.0
1652119200,0,2022-05-09 18:00:00,170.949996,171.190002,170.550003,170.669998,406672.0
1652119500,0,2022-05-09 18:05:00,170.684997,170.959899,170.259994,170.399993,446146.0
1652119800,0,2022-05-09 18:10:00,170.410003,171.184997,170.25,170.669998,449884.0
1652120100,0,2022-05-09 18:15:00,170.679992,171.710006,170.654998,171.429992,488382.0
1652120400,0,2022-05-09 18:20:00,171.449996,171.490005,170.240005,170.468093,481982.0
1652120700,0,2022-05-09 18:25:00,170.460006,170.460006,169.820007,170.009994,960845.0
1652121000,0,2022-05-09 18:30:00,169.975997,170.199905,169.419998,169.854995,737414.0
1652121300,0,2022-05-09 18:35:00,169.889999,170.339996,169.470001,169.800003,574748.0
1652121600,0,2022-05-09 18:40:00,169.75,169.979995,169.210006,169.339996,606603.0
1652121900,0,2022-05-09 18:45:00,169.395004,170.710006,169.395004,169.960006,723812.0
1652122200,0,2022-05-09 18:50:00,169.990005,170.970001,169.5,170.654998,566212.0
1652122500,0,2022-05-09 18:55:00,170.690002,171.770004,170.660003,171.399993,768282.0
1652122800,0,2022-05-09 19:00:00,171.429992,172.320007,170.910003,171.304992,906854.0
1652123100,0,2022-05-09 19:05:00,171.300003,172.679992,171.050704,171.199996,704245.0
1652123400,0,2022-05-09 19:10:00,171.160095,172.270004,171.149993,171.809997,629853.0
1652123700,0,2022-05-09 19:15:00,171.800003,172.226699,171.080001,171.479995,610441.0
1652124000,0,2022-05-09 19:20:00,171.399993,171.410003,170.080001,170.289993,598491.0
1652124300,0,2022-05-09 19:25:00,170.289993,170.520004,169.619995,170.050003,622285.0
1652124600,0,2022-05-09 19:30:00,170.029998,170.100006,169.179992,169.702499,778150.0
1652124900,0,2022-05-09 19:35:00,169.699996,169.899993,169.270004,169.75,667123.0
1652125200,0,2022-05-09 19:40:00,169.759994,169.960006,169.289993,169.449996,671803.0
1652125500,0,2022-05-09 19:45:00,169.457992,169.690002,168.36,168.828002,1125820.0
1652125800,0,2022-05-09 19:50:00,168.800003,169.440002,168.270004,169.0,1192762.0
1652126100,0,2022-05-09 19:55:00,169.029998,170.405395,169.029998,169.600006,1991992.0
1652189400,0,2022-05-10 13:30:00,175.5,177.399993,174.440002,174.649993,3702647.0
1652189700,0,2022-05-10 13:35:00,174.615005,174.850006,173.149993,174.343994,1353629.0
1652190000,0,2022-05-10 13:40:00,174.36,174.929992,172.100006,172.169998,1286969.0
1652190300,0,2022-05-10 13:45:00,172.130004,172.740005,171.089996,171.320007,1351764.0
1652190600,0,2022-05-10 13:50:00,171.2919,174.220001,171.160003,174.220001,1252381.0
1652190900,0,2022-05-10 13:55:00,174.221496,177.6707,174.179992,176.889999,1983504.0
1652191200,0,2022-05-10 14:00:00,176.850006,179.770004,176.460098,179.580001,1846137.0
1652191500,0,2022-05-10 14:05:00,179.550003,181.580001,179.419998,179.854995,2147478.0
1652191800,0,2022-05-10 14:10:00,179.86,180.289993,178.460006,179.470001,1561317.0
1652192100,0,2022-05-10 14:15:00,179.550003,181.880004,179.477798,181.679992,1562066.0
1652192400,0,2022-05-10 14:20:00,181.679992,181.979995,178.529998,179.429992,1420840.0
1652192700,0,2022-05-10 14:25:00,179.36,180.440002,177.869995,178.949996,1083047.0
1652193000,0,2022-05-10 14:30:00,178.920104,179.470001,177.61,178.020004,1029845.0
1652193300,0,2022-05-10 14:35:00,178.100006,179.044998,177.119995,177.119995,947218.0
1652193600,0,2022-05-10 14:40:00,177.160003,177.259994,175.449996,176.440002,1421228.0
1652193900,0,2022-05-10 14:45:00,176.429992,176.429992,174.449996,174.533599,1136618.0
1652194200,0,2022-05-10 14:50:00,174.529998,175.050003,173.550003,175.022994,1457019.0
1652194500,0,2022-05-10 14:55:00,174.979995,175.007293,173.130004,173.350006,1015771.0
1652194800,0,2022-05-10 15:00:00,173.375,174.353607,172.160003,172.369995,941272.0
1652195100,0,2022-05-10 15:05:00,172.36,172.470001,170.900207,171.0065,1068272.0
1652195400,0,2022-05-10 15:10:00,170.970001,171.880004,170.600006,171.25,970523.0
1652195700,0,2022-05-10 15:15:00,171.220001,172.990005,170.740005,172.899993,1098181.0
1652196000,0,2022-05-10 15:20:00,172.894393,173.159896,171.104995,171.241195,979038.0
1652196300,0,2022-05-10 15:25:00,171.264999,172.190002,170.25,171.979293,1132427.0
1652196600,0,2022-05-10 15:30:00,171.919998,172.789993,171.300003,172.255004,954224.0
1652196900,0,2022-05-10 15:35:00,172.292098,174.274902,171.770004,174.226303,965162.0
1652197200,0,2022-05-10 15:40:00,174.255096,174.669998,172.910003,173.385803,1088137.0
1652197500,0,2022-05-10 15:45:00,173.429992,173.559997,172.470001,172.684997,518538.0
1652197800,0,2022-05-10 15:50:00,172.639999,173.079895,171.570007,172.940002,1666999.0
1652198100,0,2022-05-10 15:55:00,172.949996,173.880004,171.910003,173.440002,695505.0
1652198400,0,2022-05-10 16:00:00,173.449996,175.220001,173.020004,175.199996,899398.0
1652198700,0,2022-05-10 16:05:00,175.169998,175.209899,173.300003,173.36,716494.0
1652199000,0,2022-05-10 16:10:00,173.368606,174.509902,172.910003,173.710006,640249.0
1652199300,0,2022-05-10 16:15:00,173.660003,174.5,173.369995,173.580001,500089.0
1652199600,0,2022-05-10 16:20:00,173.580001,174.009902,173.080001,173.5,399553.0
1652199900,0,2022-05-10 16:25:00,173.479995,173.971496,173.100006,173.485,514583.0
1652200200,0,2022-05-10 16:30:00,173.470001,173.990005,172.270004,172.949996,677322.0
1652200500,0,2022-05-10 16:35:00,172.880004,173.779998,172.389999,172.614807,530933.0
1652200800,0,2022-05-10 16:40:00,172.550003,173.729995,172.339996,173.514999,544410.0
1652201100,0,2022-05-10 16:45:00,173.570007,174.940002,173.279998,174.472198,1219104.0
1652201400,0,2022-05-10 16:50:00,174.455001,174.455001,173.190002,173.25,443159.0
1652201700,0,2022-05-10 16:55:00,173.190002,173.880004,172.699996,172.897201,578862.0
1652202000,0,2022-05-10 17:00:00,172.919998,174.089996,172.593994,173.75,781624.0
1652202300,0,2022-05-10 17:05:00,173.839996,174.800003,173.75,174.259994,597292.0
1652202600,0,2022-05-10 17:10:00,174.279998,174.350006,173.580001,174.190002,311822.0
1652202900,0,2022-05-10 17:15:00,174.229995,174.686294,173.529998,174.25,446237.0
1652203200,0,2022-05-10 17:20:00,174.309997,174.710006,173.710098,174.384994,497663.0
1652203500,0,2022-05-10 17:25:00,174.440002,176.328002,174.440002,176.169998,845556.0
1652203800,0,2022-05-10 17:30:00,176.210006,177.550003,176.199996,177.490005,879935.0
1652204100,0,2022-05-10 17:35:00,177.529998,179.300003,177.449996,178.199996,1092024.0
1652204400,0,2022-05-10 17:40:00,178.220001,178.970001,177.809997,178.010498,740323.0
1652204700,0,2022-05-10 17:45:00,178.009994,178.929901,177.86,178.850006,779600.0
1652205000,0,2022-05-10 17:50:00,178.789993,178.889999,177.611694,178.339996,666473.0
1652205300,0,2022-05-10 17:55:00,178.410003,179.410003,178.061599,179.300003,704213.0
1652205600,0,2022-05-10 18:00:00,179.320007,180.699996,178.649993,180.5,1363869.0
1652205900,0,2022-05-10 18:05:00,180.550003,180.600006,178.61,178.720001,806685.0
1652206200,0,2022-05-10 18:10:00,178.729904,180.149993,178.529998,179.789993,609708.0
1652206500,0,2022-05-10 18:15:00,179.800003,180.0,177.619995,178.869995,871402.0
1652206800,0,2022-05-10 18:20:00,178.899993,179.268997,178.0,178.199996,525527.0
1652207100,0,2022-05-10 18:25:00,178.289993,178.460006,177.210006,178.36,767906.0
1652207400,0,2022-05-10 18:30:00,178.330398,178.679992,177.839996,178.448104,490171.0
1652207700,0,2022-05-10 18:35:00,178.395004,179.179992,178.300003,178.740005,589223.0
1652208000,0,2022-05-10 18:40:00,178.679992,180.759994,178.119995,180.529998,871812.0
1652208300,0,2022-05-10 18:45:00,180.479995,180.619995,178.600006,179.449996,700579.0
1652208600,0,2022-05-10 18:50:00,179.449996,179.889999,178.860107,179.550003,477251.0
1652208900,0,2022-05-10 18:55:00,179.604995,179.759994,178.240005,179.050003,632227.0
1652209200,0,2022-05-10 19:00:00,179.020004,179.410003,178.480102,179.104995,494346.0
1652209500,0,2022-05-10 19:05:00,179.100006,180.289993,178.887207,179.010101,657578.0
1652209800,0,2022-05-10 19:10:00,179.043899,179.710006,178.720001,179.255004,459113.0
1652210100,0,2022-05-10 19:15:00,179.220001,179.839996,178.660003,179.510101,571110.0
1652210400,0,2022-05-10 19:20:00,179.520004,179.580001,177.86,178.130004,561576.0
1652210700,0,2022-05-10 19:25:00,178.089996,178.330001,177.410003,178.043701,726372.0
1652211000,0,2022-05-10 19:30:00,178.039596,178.039993,177.339996,177.865005,498918.0
1652211300,0,2022-05-10 19:35:00,177.889999,178.270004,176.720001,176.804992,764941.0
1652211600,0,2022-05-10 19:40:00,176.800003,176.910797,176.210006,176.299697,656951.0
1652211900,0,2022-05-10 19:45:00,176.309997,177.130004,175.850006,176.794998,847996.0
1652212200,0,2022-05-10 19:50:00,176.75,176.919998,175.940002,176.669998,906880.0
1652212500,0,2022-05-10 19:55:00,176.649993,176.690002,175.639999,175.889999,1454125.0
1652275800,0,2022-05-11 13:30:00,173.470001,175.139999,171.75,171.770004,3235371.0
1652276100,0,2022-05-11 13:35:00,172.0,172.169998,169.5,170.279998,1505089.0
1652276400,0,2022-05-11 13:40:00,170.0,173.479995,169.589996,173.410003,1689548.0
1652276700,0,2022-05-11 13:45:00,174.0,177.0,173.920104,176.850006,2026406.0
1652277000,0,2022-05-11 13:50:00,176.0,177.0,174.500106,174.725006,1534690.0
1652277300,0,2022-05-11 13:55:00,174.25,174.529998,172.960006,174.0,1279962.0
1652277600,0,2022-05-11 14:00:00,174.070007,175.459899,172.322402,175.0,1217096.0
1652277900,0,2022-05-11 14:05:00,174.919998,175.169998,171.779998,172.350006,1045300.0
1652278200,0,2022-05-11 14:10:00,172.36,174.220001,171.669998,173.460006,886800.0
1652278500,0,2022-05-11 14:15:00,173.550003,175.009994,172.309997,174.75,898921.0
1652278800,0,2022-05-11 14:20:00,174.759994,176.960006,174.009994,176.130004,1143720.0
1652279100,0,2022-05-11 14:25:00,176.179992,177.339996,175.429992,175.61,1069011.0
1652279400,0,2022-05-11 14:30:00,175.706802,176.419906,174.639999,175.553207,661054.0
1652279700,0,2022-05-11 14:35:00,175.565002,177.429992,174.509994,177.0,1052815.0
1652280000,0,2022-05-11 14:40:00,176.970001,177.529998,175.979995,177.039993,1037990.0
1652280300,0,2022-05-11 14:45:00,177.059997,177.169998,174.839996,175.350006,745595.0
1652280600,0,2022-05-11 14:50:00,175.220001,175.449996,173.589996,174.300903,759735.0
1652280900,0,2022-05-11 14:55:00,174.289993,175.009994,173.698104,174.769805,695791.0
1652281200,0,2022-05-11 15:00:00,174.789993,174.858993,172.61,173.440002,1048267.0
1652281500,0,2022-05-11 15:05:00,173.449996,173.649993,172.61,172.820007,640544.0
1652281800,0,2022-05-11 15:10:00,172.782699,173.630004,172.660003,173.199996,566650.0
1652282100,0,2022-05-11 15:15:00,173.184997,173.345001,170.25,170.25,939552.0
1652282400,0,2022-05-11 15:20:00,170.3199,171.710006,170.089996,171.6436,992998.0
1652282700,0,2022-05-11 15:25:00,171.619995,173.100006,171.229995,172.869995,857329.0
1652283000,0,2022-05-11 15:30:00,172.870101,173.429992,172.460006,173.039993,820925.0
1652283300,0,2022-05-11 15:35:00,173.059997,175.248092,172.419998,174.335006,1075691.0
1652283600,0,2022-05-11 15:40:00,174.335006,174.899993,173.839996,173.952896,635015.0
1652283900,0,2022-05-11 15:45:00,174.059997,174.509994,173.220001,173.524993,525862.0
1652284200,0,2022-05-11 15:50:00,173.539993,173.630004,172.570007,172.820007,447887.0
1652284500,0,2022-05-11 15:55:00,172.793792,173.130004,172.399993,173.130004,461261.0
1652284800,0,2022-05-11 16:00:00,173.050003,173.179992,172.270004,172.725006,556302.0
1652285100,0,2022-05-11 16:05:00,172.660003,173.357498,172.320007,172.490005,428919.0
1652285400,0,2022-05-11 16:10:00,172.470092,172.619995,171.630004,172.350006,471953.0
1652285700,0,2022-05-11 16:15:00,172.339996,173.160003,172.080001,172.219894,427773.0
1652286000,0,2022-05-11 16:20:00,172.179992,174.440002,172.11,174.240005,587403.0
1652286300,0,2022-05-11 16:25:00,174.220001,174.369995,171.651,171.830001,621050.0
1652286600,0,2022-05-11 16:30:00,171.789993,172.549392,171.440002,171.699996,656209.0
1652286900,0,2022-05-11 16:35:00,171.699996,172.460205,171.580001,171.914993,498546.0
1652287200,0,2022-05-11 16:40:00,171.86,172.694107,171.089096,171.462905,421932.0
1652287500,0,2022-05-11 16:45:00,171.460006,172.128097,171.088806,171.937606,361983.0
1652287800,0,2022-05-11 16:50:00,171.990005,172.049896,170.880004,170.960006,369572.0
1652288100,0,2022-05-11 16:55:00,170.960006,171.092498,169.910003,170.61,780816.0
1652288400,0,2022-05-11 17:00:00,170.624404,170.86,170.009994,170.169998,595763.0
1652288700,0,2022-05-11 17:05:00,170.186004,170.220001,169.369995,169.785003,680996.0
1652289000,0,2022-05-11 17:10:00,169.800704,170.929992,169.740005,170.679992,551046.0
1652289300,0,2022-05-11 17:15:00,170.669998,171.070007,170.440002,170.570007,396261.0
1652289600,0,2022-05-11 17:20:00,170.600006,171.350006,169.720001,171.119903,597399.0
1652289900,0,2022-05-11 17:25:00,171.139999,171.330001,169.699996,169.910003,456806.0
1652290200,0,2022-05-11 17:30:00,169.86,170.449996,169.5,170.139999,475295.0
1652290500,0,2022-05-11 17:35:00,170.210006,170.380004,169.160995,169.236892,568581.0
1652290800,0,2022-05-11 17:40:00,169.229995,169.509994,168.690002,169.2126,702435.0
1652291100,0,2022-05-11 17:45:00,169.210006,169.529998,168.410003,169.425003,685035.0
1652291400,0,2022-05-11 17:50:00,169.458602,169.771606,168.898803,169.219894,598588.0
1652291700,0,2022-05-11 17:55:00,169.219497,169.679992,168.179992,168.36,530996.0
1652292000,0,2022-05-11 18:00:00,168.389999,170.229995,168.369003,169.960006,803366.0
1652292300,0,2022-05-11 18:05:00,169.949996,170.080001,168.068405,168.109207,712707.0
1652292600,0,2022-05-11 18:10:00,168.059997,169.099502,167.850006,169.039993,673441.0
1652292900,0,2022-05-11 18:15:00,169.080001,169.929992,168.5,169.389999,521847.0
1652293200,0,2022-05-11 18:20:00,169.380004,170.192596,168.490005,169.75,642879.0
1652293500,0,2022-05-11 18:25:00,169.800003,170.559997,168.899993,168.997894,796892.0
1652293800,0,2022-05-11 18:30:00,169.029998,169.979995,168.5,169.940002,632630.0
1652294100,0,2022-05-11 18:35:00,169.929992,170.080001,168.979995,169.735,639295.0
1652294400,0,2022-05-11 18:40:00,169.759994,170.429992,168.740005,170.410003,663454.0
1652294700,0,2022-05-11 18:45:00,170.399993,171.039993,168.729995,169.059295,703053.0
1652295000,0,2022-05-11 18:50:00,169.119995,169.279998,168.059997,168.199996,559327.0
1652295300,0,2022-05-11 18:55:00,168.199996,168.800003,167.740005,168.11,633191.0
1652295600,0,2022-05-11 19:00:00,168.059997,168.349899,167.5,167.526992,554265.0
1652295900,0,2022-05-11 19:05:00,167.539993,168.279998,167.070007,167.470001,999266.0
1652296200,0,2022-05-11 19:10:00,167.440002,168.139999,167.124404,167.397506,691308.0
1652296500,0,2022-05-11 19:15:00,167.459899,167.600006,166.369995,167.145004,929687.0
1652296800,0,2022-05-11 19:20:00,167.169906,167.289993,166.350006,166.716705,650988.0
1652297100,0,2022-05-11 19:25:00,166.690002,167.720001,166.580001,167.240005,618888.0
1652297400,0,2022-05-11 19:30:00,167.220001,168.190002,167.050003,167.289993,763517.0
1652297700,0,2022-05-11 19:35:00,167.229995,167.699996,166.619995,166.679992,725177.0
1652298000,0,2022-05-11 19:40:00,166.682693,167.179992,166.600006,166.914993,597923.0
1652298300,0,2022-05-11 19:45:00,166.895004,166.920898,166.029998,166.050003,1038167.0
1652298600,0,2022-05-11 19:50:00,166.050003,166.479995,165.740005,166.309997,1108827.0
1652298900,0,2022-05-11 19:55:00,166.36,166.600006,165.679992,166.399993,1727635.0
1652362200,0,2022-05-12 13:30:00,162.5,163.299896,158.830001,159.0,4561102.0
1652362500,0,2022-05-12 13:35:00,159.0,160.779998,156.830001,156.910003,2396205.0
1652362800,0,2022-05-12 13:40:00,156.869995,160.600006,156.479995,160.2527,2328877.0
1652363100,0,2022-05-12 13:45:00,160.199996,162.544998,159.710006,160.550094,1843206.0
1652363400,0,2022-05-12 13:50:00,160.567504,161.660003,159.130004,161.095001,1181743.0
1652363700,0,2022-05-12 13:55:00,161.100006,161.119995,158.100006,159.309997,1245644.0
1652364000,0,2022-05-12 14:00:00,159.11,159.453903,157.410003,158.740005,1266902.0
1652364300,0,2022-05-12 14:05:00,158.740005,161.429992,158.630004,161.229995,1546288.0
1652364600,0,2022-05-12 14:10:00,161.179992,162.979995,161.0,161.589996,1438003.0
1652364900,0,2022-05-12 14:15:00,161.615005,162.75,160.669998,162.430603,1008756.0
1652365200,0,2022-05-12 14:20:00,162.419998,165.0,161.824493,164.514999,1502420.0
1652365500,0,2022-05-12 14:25:00,164.470092,164.570007,162.86,163.789993,1136066.0
1652365800,0,2022-05-12 14:30:00,163.949996,165.729995,161.588104,162.679992,1412595.0
1652366100,0,2022-05-12 14:35:00,162.669998,163.880004,161.729995,163.684997,831843.0
1652366400,0,2022-05-12 14:40:00,163.690002,163.949996,162.039993,162.849899,743919.0
1652366700,0,2022-05-12 14:45:00,162.820007,164.399902,162.130004,164.11,853964.0
1652367000,0,2022-05-12 14:50:00,164.160003,166.389999,164.149993,166.380004,1022369.0
1652367300,0,2022-05-12 14:55:00,166.369995,167.190002,166.020904,166.720001,1222777.0
1652367600,0,2022-05-12 15:00:00,166.779998,166.939895,165.054992,166.939895,1071664.0
1652367900,0,2022-05-12 15:05:00,166.914993,167.880004,165.830093,167.790893,837920.0
1652368200,0,2022-05-12 15:10:00,167.789993,167.880004,165.710006,165.75,825010.0
1652368500,0,2022-05-12 15:15:00,165.850006,166.494995,165.449996,165.949996,592233.0
1652368800,0,2022-05-12 15:20:00,166.029998,166.25,164.199996,164.600006,651309.0
1652369100,0,2022-05-12 15:25:00,164.610107,165.75,164.3143,165.130004,673135.0
1652369400,0,2022-05-12 15:30:00,165.169998,165.789993,163.130004,163.490005,692438.0
1652369700,0,2022-05-12 15:35:00,163.520004,164.399902,162.949996,164.149993,622511.0
1652370000,0,2022-05-12 15:40:00,164.169998,164.483093,163.130004,163.184997,465917.0
1652370300,0,2022-05-12 15:45:00,163.139999,163.300003,161.410003,162.0,625412.0
1652370600,0,2022-05-12 15:50:00,162.0,162.050003,160.413101,161.100006,708389.0
1652370900,0,2022-05-12 15:55:00,161.080001,161.289993,159.339996,159.339996,1212666.0
1652371200,0,2022-05-12 16:00:00,159.369995,159.960006,158.160003,159.870498,1333739.0
1652371500,0,2022-05-12 16:05:00,159.910003,160.489898,159.490005,160.190597,683694.0
1652371800,0,2022-05-12 16:10:00,160.194305,160.75,159.179992,159.910003,681295.0
1652372100,0,2022-05-12 16:15:00,159.830001,160.089996,157.789993,158.869995,1150802.0
1652372400,0,2022-05-12 16:20:00,158.839996,159.740005,158.309997,159.600006,715793.0
1652372700,0,2022-05-12 16:25:00,159.605194,161.119995,159.449996,160.940399,696923.0
1652373000,0,2022-05-12 16:30:00,160.970001,162.399993,160.789993,161.854003,754927.0
1652373300,0,2022-05-12 16:35:00,161.970001,162.169998,161.210006,161.369995,480734.0
1652373600,0,2022-05-12 16:40:00,161.389999,163.0,160.25,162.970001,694946.0
1652373900,0,2022-05-12 16:45:00,163.0,163.169998,161.61,161.970001,575693.0
1652374200,0,2022-05-12 16:50:00,161.929992,162.409896,161.100006,161.979995,432042.0
1652374500,0,2022-05-12 16:55:00,161.979995,162.540603,161.059997,161.460006,395345.0
1652374800,0,2022-05-12 17:00:00,161.350006,162.11,160.600006,160.755004,381285.0
1652375100,0,2022-05-12 17:05:00,160.762496,160.990005,160.039993,160.514999,424157.0
1652375400,0,2022-05-12 17:10:00,160.530899,161.589996,160.190002,160.475006,425634.0
1652375700,0,2022-05-12 17:15:00,160.419998,160.86,159.690002,159.889999,460883.0
1652376000,0,2022-05-12 17:20:00,159.899993,160.699996,159.4375,160.100006,429295.0
1652376300,0,2022-05-12 17:25:00,160.139999,160.469894,159.589996,160.389999,323599.0
1652376600,0,2022-05-12 17:30:00,160.350006,160.86,159.190093,159.410003,506165.0
1652376900,0,2022-05-12 17:35:00,159.429992,159.589996,157.758804,158.093093,711598.0
1652377200,0,2022-05-12 17:40:00,158.080001,158.410003,157.820098,157.929992,516403.0
1652377500,0,2022-05-12 17:45:00,157.899993,158.020004,156.970001,157.000396,631713.0
1652377800,0,2022-05-12 17:50:00,157.0,157.399993,156.800003,156.919998,541398.0
1652378100,0,2022-05-12 17:55:00,156.949996,157.740005,156.570007,156.960006,707433.0
1652378400,0,2022-05-12 18:00:00,156.929992,157.850006,156.710006,157.380004,511374.0
1652378700,0,2022-05-12 18:05:00,157.350006,157.369995,156.229995,156.309997,625715.0
1652379000,0,2022-05-12 18:10:00,156.310104,156.933898,156.274993,156.86,461632.0
1652379300,0,2022-05-12 18:15:00,156.789993,157.220703,156.585601,157.115005,498511.0
1652379600,0,2022-05-12 18:20:00,157.115005,157.729095,156.750701,157.276794,550663.0
1652379900,0,2022-05-12 18:25:00,157.276504,157.660003,156.699996,157.25,505313.0
1652380200,0,2022-05-12 18:30:00,157.179992,157.410003,155.947692,156.660003,630707.0
1652380500,0,2022-05-12 18:35:00,156.630004,156.649993,156.050094,156.210006,418974.0
1652380800,0,2022-05-12 18:40:00,156.252197,156.509994,155.669998,156.190002,543648.0
1652381100,0,2022-05-12 18:45:00,156.191604,157.0,156.11,156.285003,541641.0
1652381400,0,2022-05-12 18:50:00,156.25,157.240005,155.949996,156.529998,552269.0
1652381700,0,2022-05-12 18:55:00,156.509994,156.889892,156.009994,156.36,393127.0
1652382000,0,2022-05-12 19:00:00,156.410003,157.554992,156.169998,157.520004,706783.0
1652382300,0,2022-05-12 19:05:00,157.539993,157.679992,156.559997,156.970001,611914.0
1652382600,0,2022-05-12 19:10:00,156.987503,157.138595,156.270004,156.889999,502710.0
1652382900,0,2022-05-12 19:15:00,156.899993,158.529006,156.6613,158.141693,824584.0
1652383200,0,2022-05-12 19:20:00,158.160003,159.699996,158.0,159.431793,1059235.0
1652383500,0,2022-05-12 19:25:00,159.434997,160.270004,158.479995,158.550003,928337.0
1652383800,0,2022-05-12 19:30:00,158.580001,159.669906,158.499404,158.970001,620855.0
1652384100,0,2022-05-12 19:35:00,158.969497,159.369995,158.210006,159.180099,633792.0
1652384400,0,2022-05-12 19:40:00,159.279998,160.0,158.410003,158.880096,744720.0
1652384700,0,2022-05-12 19:45:00,158.909698,159.429992,158.410003,158.990005,709461.0
1652385000,0,2022-05-12 19:50:00,159.050003,161.220001,158.949996,160.548004,1401226.0
1652385300,0,2022-05-12 19:55:00,160.5,161.949996,160.199996,161.75,1711926.0
1652448600,0,2022-05-13 13:30:00,168.5,169.729995,167.080001,167.160003,3392371.0
1652448900,0,2022-05-13 13:35:00,167.119995,168.669006,166.113998,166.919998,1806822.0
1652449200,0,2022-05-13 13:40:00,166.860107,170.11,165.925003,170.087203,1747517.0
1652449500,0,2022-05-13 13:45:00,170.089996,171.899505,169.36,171.199996,1883091.0
1652449800,0,2022-05-13 13:50:00,171.199996,174.050003,171.106994,173.779998,2363067.0
1652450100,0,2022-05-13 13:55:00,173.759994,174.0699,171.850006,172.160003,1747395.0
1652450400,0,2022-05-13 14:00:00,172.167495,173.440002,171.990005,172.955001,1318612.0
1652450700,0,2022-05-13 14:05:00,172.990005,173.300003,171.750793,172.616592,950254.0
1652451000,0,2022-05-13 14:10:00,172.744003,172.979995,171.839996,172.380004,969623.0
1652451300,0,2022-05-13 14:15:00,172.449996,172.869995,171.529998,172.107894,933734.0
1652451600,0,2022-05-13 14:20:00,172.106796,173.75,172.029998,173.706604,1162213.0
1652451900,0,2022-05-13 14:25:00,173.690002,174.739898,173.640792,174.006195,1210584.0
1652452200,0,2022-05-13 14:30:00,174.017303,175.25,173.669998,175.235,951841.0
1652452500,0,2022-05-13 14:35:00,175.210098,175.542098,174.410003,175.281204,905056.0
1652452800,0,2022-05-13 14:40:00,175.304992,175.429992,173.880004,174.014297,778168.0
1652453100,0,2022-05-13 14:45:00,174.0,174.190002,173.149993,173.899993,824116.0
1652453400,0,2022-05-13 14:50:00,173.925003,174.880004,173.804306,174.880004,628409.0
1652453700,0,2022-05-13 14:55:00,174.867004,175.25,174.479995,174.748992,666462.0
1652454000,0,2022-05-13 15:00:00,174.75,175.289993,174.149993,174.979995,706907.0
1652454300,0,2022-05-13 15:05:00,174.990005,175.850006,174.940002,175.619995,731567.0
1652454600,0,2022-05-13 15:10:00,175.660003,175.8694,175.080001,175.130004,541068.0
1652454900,0,2022-05-13 15:15:00,175.130004,175.179992,174.080001,174.430496,703841.0
1652455200,0,2022-05-13 15:20:00,174.419998,175.619995,174.419998,175.429992,609079.0
1652455500,0,2022-05-13 15:25:00,175.399993,176.25,175.300003,176.059997,718338.0
1652455800,0,2022-05-13 15:30:00,176.100006,176.160003,175.309997,175.667404,648540.0
1652456100,0,2022-05-13 15:35:00,175.669998,176.520004,175.4803,176.283004,592305.0
1652456400,0,2022-05-13 15:40:00,176.268096,176.339996,175.369995,175.844802,519824.0
1652456700,0,2022-05-13 15:45:00,175.820007,176.710006,175.779998,176.669998,630996.0
1652457000,0,2022-05-13 15:50:00,176.664505,177.160003,176.429992,176.949996,677928.0
1652457300,0,2022-05-13 15:55:00,176.949996,177.089996,176.589996,176.949996,554706.0
1652457600,0,2022-05-13 16:00:00,176.949996,177.639999,176.654998,177.5,567234.0
1652457900,0,2022-05-13 16:05:00,177.5,178.830001,177.451004,178.509002,1021858.0
1652458200,0,2022-05-13 16:10:00,178.514999,179.210006,178.070007,179.169998,895776.0
1652458500,0,2022-05-13 16:15:00,179.130004,179.284301,178.36,178.389892,822149.0
1652458800,0,2022-05-13 16:20:00,178.375,179.139999,178.229995,178.735,693335.0
1652459100,0,2022-05-13 16:25:00,178.75,178.75,177.830001,178.399993,608781.0
1652459400,0,2022-05-13 16:30:00,178.414993,178.729995,178.200103,178.390701,396859.0
1652459700,0,2022-05-13 16:35:00,178.316101,178.710006,178.25,178.600006,355757.0
1652460000,0,2022-05-13 16:40:00,178.589996,179.069,178.490997,178.710006,533125.0
1652460300,0,2022-05-13 16:45:00,178.669998,178.869995,178.009994,178.179992,492235.0
1652460600,0,2022-05-13 16:50:00,178.130004,178.169998,175.759994,176.854995,1243678.0
1652460900,0,2022-05-13 16:55:00,176.880004,177.889999,176.860107,177.845504,547148.0
1652461200,0,2022-05-13 17:00:00,177.830093,178.25,177.420104,177.869995,607245.0
1652461500,0,2022-05-13 17:05:00,177.889999,177.910003,177.220001,177.630004,413937.0
1652461800,0,2022-05-13 17:10:00,177.61,178.050003,177.330001,177.949996,474437.0
1652462100,0,2022-05-13 17:15:00,177.960006,178.0,176.919998,177.149993,333530.0
1652462400,0,2022-05-13 17:20:00,177.25,177.449996,176.660003,177.395706,413380.0
1652462700,0,2022-05-13 17:25:00,177.389999,177.720001,177.179992,177.267898,316124.0
1652463000,0,2022-05-13 17:30:00,177.300003,177.850006,177.220001,177.764999,391427.0
1652463300,0,2022-05-13 17:35:00,177.75,177.759994,176.800003,176.869995,437249.0
1652463600,0,2022-05-13 17:40:00,176.860397,176.869995,175.899993,176.554992,650688.0
1652463900,0,2022-05-13 17:45:00,176.531494,176.940002,175.990005,176.889999,438039.0
1652464200,0,2022-05-13 17:50:00,176.889999,176.899993,176.199996,176.600006,292758.0
1652464500,0,2022-05-13 17:55:00,176.630004,176.710006,175.800003,176.169998,412465.0
1652464800,0,2022-05-13 18:00:00,176.160095,176.175003,174.260192,174.570007,820112.0
1652465100,0,2022-05-13 18:05:00,174.589904,175.050003,173.809997,174.955001,920733.0
1652465400,0,2022-05-13 18:10:00,174.919998,175.570007,174.300003,174.391204,624117.0
1652465700,0,2022-05-13 18:15:00,174.414993,174.809402,173.990005,174.789993,547329.0
1652466000,0,2022-05-13 18:20:00,174.75,174.830001,173.589996,173.86,676638.0
1652466300,0,2022-05-13 18:25:00,173.854995,174.440002,173.645004,174.350006,503010.0
1652466600,0,2022-05-13 18:30:00,174.320007,175.649993,174.320007,175.169204,829785.0
1652466900,0,2022-05-13 18:35:00,175.149993,175.242004,174.600097,175.119995,412505.0
1652467200,0,2022-05-13 18:40:00,175.119995,175.710006,174.742004,175.625,526414.0
1652467500,0,2022-05-13 18:45:00,175.620101,175.748794,175.149993,175.550003,392097.0
1652467800,0,2022-05-13 18:50:00,175.554992,177.270004,175.460006,177.149993,898997.0
1652468100,0,2022-05-13 18:55:00,177.160003,177.231002,176.600097,177.007293,487394.0
1652468400,0,2022-05-13 19:00:00,177.020004,177.440002,176.429992,176.5802,635111.0
1652468700,0,2022-05-13 19:05:00,176.604995,177.469894,176.580093,177.434997,541878.0
1652469000,0,2022-05-13 19:10:00,177.455902,177.809906,177.179992,177.779998,501265.0
1652469300,0,2022-05-13 19:15:00,177.789993,178.460006,177.489395,178.205505,656294.0
1652469600,0,2022-05-13 19:20:00,178.199996,178.202499,177.460006,177.949996,680618.0
1652469900,0,2022-05-13 19:25:00,177.949996,178.449905,177.630004,178.410003,539547.0
1652470200,0,2022-05-13 19:30:00,178.389999,178.580001,176.889999,177.039993,920100.0
1652470500,0,2022-05-13 19:35:00,177.009994,177.649993,176.557098,176.987594,862746.0
1652470800,0,2022-05-13 19:40:00,177.029998,177.380004,176.699996,177.160003,628972.0
1652471100,0,2022-05-13 19:45:00,177.179992,177.509994,176.179992,176.690002,1024302.0
1652471400,0,2022-05-13 19:50:00,176.770004,177.0,175.250106,176.190002,1425595.0
1652471700,0,2022-05-13 19:55:00,176.229995,177.179992,175.889999,177.059997,1914031.0
1652707800,0,2022-05-16 13:30:00,175.089996,175.800003,172.800094,173.139999,2410639.0
1652708100,0,2022-05-16 13:35:00,173.179992,174.329895,171.059997,174.199996,1827552.0
1652708400,0,2022-05-16 13:40:00,174.220001,175.979995,173.740005,174.149993,1420395.0
1652708700,0,2022-05-16 13:45:00,174.080093,174.770004,172.530105,173.160003,1076824.0
1652709000,0,2022-05-16 13:50:00,173.195007,176.669998,173.0,176.149993,1272154.0
1652709300,0,2022-05-16 13:55:00,176.160003,176.850006,174.820007,175.380004,1102527.0
1652709600,0,2022-05-16 14:00:00,175.3824,175.690002,173.100006,174.570007,887479.0
1652709900,0,2022-05-16 14:05:00,174.628402,177.0,174.200897,176.705001,987749.0
1652710200,0,2022-05-16 14:10:00,176.662704,177.11,175.630004,175.764999,965045.0
1652710500,0,2022-05-16 14:15:00,175.829895,177.490005,175.559997,176.740005,988553.0
1652710800,0,2022-05-16 14:20:00,176.749099,177.5699,176.179992,176.699996,898385.0
1652711100,0,2022-05-16 14:25:00,176.649993,177.880004,176.020004,177.809997,831471.0
1652711400,0,2022-05-16 14:30:00,177.75,177.880004,175.010101,175.573104,843274.0
1652711700,0,2022-05-16 14:35:00,175.557296,176.304992,175.270004,175.886398,667712.0
1652712000,0,2022-05-16 14:40:00,175.800003,175.800003,174.600006,175.449996,688190.0
1652712300,0,2022-05-16 14:45:00,175.429992,175.429992,174.449996,174.662292,589891.0
1652712600,0,2022-05-16 14:50:00,174.684997,175.070007,173.639999,174.079895,627060.0
1652712900,0,2022-05-16 14:55:00,174.080001,174.129898,172.600097,172.632293,813142.0
1652713200,0,2022-05-16 15:00:00,172.619995,172.979995,171.970001,172.542297,914143.0
1652713500,0,2022-05-16 15:05:00,172.519607,172.990005,172.029998,172.639999,716525.0
1652713800,0,2022-05-16 15:10:00,172.664993,173.638504,172.350799,173.11,653904.0
1652714100,0,2022-05-16 15:15:00,173.119995,174.410003,173.0,174.125,656106.0
1652714400,0,2022-05-16 15:20:00,174.130004,174.130004,173.270004,173.460006,478496.0
1652714700,0,2022-05-16 15:25:00,173.460006,173.570007,172.509994,172.86,541658.0
1652715000,0,2022-05-16 15:30:00,172.86,173.580001,172.580001,173.496902,466344.0
1652715300,0,2022-05-16 15:35:00,173.490005,174.199996,171.880004,173.979995,817897.0
1652715600,0,2022-05-16 15:40:00,174.029998,174.188903,172.899993,174.100006,486657.0
1652715900,0,2022-05-16 15:45:00,174.11,175.119995,173.949996,175.045501,737028.0
1652716200,0,2022-05-16 15:50:00,175.020004,175.199996,174.479995,175.107803,760595.0
1652716500,0,2022-05-16 15:55:00,175.149993,175.479995,174.830001,175.089996,568651.0
1652716800,0,2022-05-16 16:00:00,175.059997,175.889999,174.803604,175.460098,721099.0
1652717100,0,2022-05-16 16:05:00,175.370101,175.5,174.289993,174.729995,613633.0
1652717400,0,2022-05-16 16:10:00,174.779998,174.898895,174.009994,174.285507,451279.0
1652717700,0,2022-05-16 16:15:00,174.286102,174.399993,173.720001,174.274993,421168.0
1652718000,0,2022-05-16 16:20:00,174.277496,174.550003,173.5708,173.789993,434454.0
1652718300,0,2022-05-16 16:25:00,173.800003,174.300003,173.600006,173.929992,335068.0
1652718600,0,2022-05-16 16:30:00,173.929992,174.300003,173.559997,173.990005,367206.0
1652718900,0,2022-05-16 16:35:00,174.009994,174.669998,173.100006,173.225006,486081.0
1652719200,0,2022-05-16 16:40:00,173.229995,173.490005,173.020706,173.259994,341591.0
1652719500,0,2022-05-16 16:45:00,173.289901,173.889999,173.020004,173.770095,374092.0
1652719800,0,2022-05-16 16:50:00,173.880004,174.009994,172.899993,173.030105,310296.0
1652720100,0,2022-05-16 16:55:00,172.960006,173.389495,172.740005,173.020004,308571.0
1652720400,0,2022-05-16 17:00:00,173.039993,173.479904,172.5,173.410003,355342.0
1652720700,0,2022-05-16 17:05:00,173.369995,173.880004,173.028396,173.805496,309491.0
1652721000,0,2022-05-16 17:10:00,173.779998,174.625,173.539993,174.36,459880.0
1652721300,0,2022-05-16 17:15:00,174.340301,174.479995,173.240005,173.330001,399646.0
1652721600,0,2022-05-16 17:20:00,173.346893,175.050003,173.309997,174.587493,545805.0
1652721900,0,2022-05-16 17:25:00,174.539093,175.369995,174.419998,175.190002,502122.0
1652722200,0,2022-05-16 17:30:00,175.202896,175.615097,175.100006,175.300003,522322.0
1652722500,0,2022-05-16 17:35:00,175.300003,175.770004,174.870407,175.539993,493653.0
1652722800,0,2022-05-16 17:40:00,175.550003,176.080001,174.660003,175.475006,596148.0
1652723100,0,2022-05-16 17:45:00,175.470001,175.505004,174.940002,175.104995,309386.0
1652723400,0,2022-05-16 17:50:00,175.130004,175.550003,174.869995,175.199996,309374.0
1652723700,0,2022-05-16 17:55:00,175.220001,175.690002,175.020004,175.262802,315334.0
1652724000,0,2022-05-16 18:00:00,175.330001,175.669998,174.490005,175.539993,601488.0
1652724300,0,2022-05-16 18:05:00,175.559997,176.550003,175.559997,176.460006,661422.0
1652724600,0,2022-05-16 18:10:00,176.455001,176.455001,175.649993,175.940002,409348.0
1652724900,0,2022-05-16 18:15:00,175.945007,176.300003,175.509994,175.830001,394669.0
1652725200,0,2022-05-16 18:20:00,175.809997,176.279998,175.470001,176.009994,364784.0
1652725500,0,2022-05-16 18:25:00,175.930099,176.589904,175.720001,176.509994,473427.0
1652725800,0,2022-05-16 18:30:00,176.520004,176.800003,176.279998,176.359893,464835.0
1652726100,0,2022-05-16 18:35:00,176.323501,176.410003,175.75,176.259994,409981.0
1652726400,0,2022-05-16 18:40:00,176.270004,176.591293,175.800003,175.885406,437609.0
1652726700,0,2022-05-16 18:45:00,175.869995,176.190597,175.36,175.5,621622.0
1652727000,0,2022-05-16 18:50:00,175.498901,175.949996,175.130004,175.570007,464095.0
1652727300,0,2022-05-16 18:55:00,175.509994,175.969406,175.430099,175.86,280268.0
1652727600,0,2022-05-16 19:00:00,175.835006,175.929992,175.149993,175.699996,318340.0
1652727900,0,2022-05-16 19:05:00,175.710006,176.149993,175.009994,175.054992,493821.0
1652728200,0,2022-05-16 19:10:00,175.011703,175.099899,174.070007,174.345001,626079.0
1652728500,0,2022-05-16 19:15:00,174.345001,174.539993,173.720001,174.070007,438814.0
1652728800,0,2022-05-16 19:20:00,174.059997,174.130004,173.639999,173.970001,376164.0
1652729100,0,2022-05-16 19:25:00,173.979995,174.279205,173.61,174.005004,397366.0
1652729400,0,2022-05-16 19:30:00,173.988601,174.350006,173.149993,173.210006,638010.0
1652729700,0,2022-05-16 19:35:00,173.225006,173.570007,172.889999,173.460006,514946.0
1652730000,0,2022-05-16 19:40:00,173.470001,173.639999,172.353195,172.544998,710848.0
1652730300,0,2022-05-16 19:45:00,172.520004,172.799896,172.339996,172.615005,523417.0
1652730600,0,2022-05-16 19:50:00,172.660003,173.440002,172.419998,172.615005,789196.0
1652730900,0,2022-05-16 19:55:00,172.630004,172.809997,171.820007,172.590103,1231582.0
1652794200,0,2022-05-17 13:30:00,180.740005,182.86,179.869995,182.434997,4251253.0
1652794500,0,2022-05-17 13:35:00,182.432495,182.710006,180.559997,182.354995,1695390.0
1652794800,0,2022-05-17 13:40:00,182.389999,183.710006,181.960006,182.481292,1551863.0
1652795100,0,2022-05-17 13:45:00,182.449996,182.839996,180.330001,180.427398,1330563.0
1652795400,0,2022-05-17 13:50:00,180.431396,181.600006,180.240402,180.442092,1072312.0
1652795700,0,2022-05-17 13:55:00,180.427993,181.490005,178.800003,179.304992,1364616.0
1652796000,0,2022-05-17 14:00:00,179.260101,180.740005,179.229995,180.410003,963203.0
1652796300,0,2022-05-17 14:05:00,180.460006,180.720001,178.399993,178.499893,944217.0
1652796600,0,2022-05-17 14:10:00,178.470001,178.800003,177.770004,178.645401,1023114.0
1652796900,0,2022-05-17 14:15:00,178.570007,179.770004,178.36,179.729995,828190.0
1652797200,0,2022-05-17 14:20:00,179.75,180.094192,178.850006,180.0699,846308.0
1652797500,0,2022-05-17 14:25:00,180.059906,180.309997,178.389999,178.426101,808002.0
1652797800,0,2022-05-17 14:30:00,178.414596,178.979995,178.250106,178.797195,568488.0
1652798100,0,2022-05-17 14:35:00,178.779998,178.830001,177.11,177.430801,829403.0
1652798400,0,2022-05-17 14:40:00,177.460006,177.75,176.660003,176.877395,834099.0
1652798700,0,2022-05-17 14:45:00,176.850006,177.109893,176.339996,176.909896,721200.0
1652799000,0,2022-05-17 14:50:00,176.910003,177.490005,176.5,176.960006,743674.0
1652799300,0,2022-05-17 14:55:00,176.940002,177.729995,176.759994,177.714996,703893.0
1652799600,0,2022-05-17 15:00:00,177.699996,178.154098,177.020004,177.880004,790175.0
1652799900,0,2022-05-17 15:05:00,177.895004,178.5699,177.679992,178.509994,651818.0
1652800200,0,2022-05-17 15:10:00,178.509994,178.690002,178.070297,178.36,499974.0
1652800500,0,2022-05-17 15:15:00,178.379806,178.979995,177.830001,178.919998,708455.0
1652800800,0,2022-05-17 15:20:00,178.925003,179.509292,178.839996,179.300003,690866.0
1652801100,0,2022-05-17 15:25:00,179.270004,180.050003,179.160003,180.044998,618490.0
1652801400,0,2022-05-17 15:30:00,180.070007,181.0,180.059997,180.899993,819151.0
1652801700,0,2022-05-17 15:35:00,180.889999,181.369995,180.809997,181.050003,854864.0
1652802000,0,2022-05-17 15:40:00,181.056793,181.580001,180.550003,180.759796,795413.0
1652802300,0,2022-05-17 15:45:00,180.800003,181.199996,180.600006,180.800094,606886.0
1652802600,0,2022-05-17 15:50:00,180.800003,181.580001,180.800003,181.404998,493151.0
1652802900,0,2022-05-17 15:55:00,181.380004,181.449996,180.910003,181.306793,448829.0
1652803200,0,2022-05-17 16:00:00,181.339996,181.490005,180.899993,180.993194,543880.0
1652803500,0,2022-05-17 16:05:00,180.994995,181.0,179.61,179.669998,785706.0
1652803800,0,2022-05-17 16:10:00,179.695007,179.889999,179.36,179.690002,495650.0
1652804100,0,2022-05-17 16:15:00,179.699996,180.75,179.600006,180.011306,575431.0
1652804400,0,2022-05-17 16:20:00,180.049896,180.210006,179.130004,179.619995,546052.0
1652804700,0,2022-05-17 16:25:00,179.630004,180.259994,179.496597,180.081497,436177.0
1652805000,0,2022-05-17 16:30:00,180.0885,180.350006,179.720001,180.299896,355474.0
1652805300,0,2022-05-17 16:35:00,180.289993,180.600006,179.800003,179.934997,437725.0
1652805600,0,2022-05-17 16:40:00,179.934997,180.940002,179.699996,180.625,401363.0
1652805900,0,2022-05-17 16:45:00,180.639999,180.899993,179.839996,180.080001,466305.0
1652806200,0,2022-05-17 16:50:00,180.100006,180.130004,179.5074,179.800003,450245.0
1652806500,0,2022-05-17 16:55:00,179.804992,179.820007,179.070007,179.25,353277.0
1652806800,0,2022-05-17 17:00:00,179.220001,179.300003,178.510406,178.839996,487211.0
1652807100,0,2022-05-17 17:05:00,178.820007,179.809997,178.800003,179.550003,358862.0
1652807400,0,2022-05-17 17:10:00,179.589996,180.039901,179.339996,179.929992,357118.0
1652807700,0,2022-05-17 17:15:00,179.936004,180.3199,179.850006,180.009994,398347.0
1652808000,0,2022-05-17 17:20:00,179.951202,180.339904,179.559997,179.669998,395224.0
1652808300,0,2022-05-17 17:25:00,179.659606,180.130004,179.460296,179.550399,330868.0
1652808600,0,2022-05-17 17:30:00,179.580001,180.25,179.479995,179.979904,327648.0
1652808900,0,2022-05-17 17:35:00,179.979995,180.369995,179.699996,180.080902,259957.0
1652809200,0,2022-05-17 17:40:00,180.059997,180.070007,179.440002,179.744995,279795.0
1652809500,0,2022-05-17 17:45:00,179.729995,179.829895,179.0401,179.8199,388296.0
1652809800,0,2022-05-17 17:50:00,179.779998,180.059906,179.550003,179.979995,258827.0
1652810100,0,2022-05-17 17:55:00,180.020004,180.410003,179.809997,180.149993,374294.0
1652810400,0,2022-05-17 18:00:00,180.170501,180.470001,179.339996,179.740005,462209.0
1652810700,0,2022-05-17 18:05:00,179.736206,181.550003,179.716003,181.089996,747088.0
1652811000,0,2022-05-17 18:10:00,181.11,181.111297,178.089996,178.86,938065.0
1652811300,0,2022-05-17 18:15:00,178.850006,179.419998,178.25,178.809997,590090.0
1652811600,0,2022-05-17 18:20:00,178.770004,178.770004,176.910095,178.009994,950448.0
1652811900,0,2022-05-17 18:25:00,177.940002,178.629898,177.520004,177.710006,587691.0
1652812200,0,2022-05-17 18:30:00,177.710006,178.350006,177.309997,177.570007,489922.0
1652812500,0,2022-05-17 18:35:00,177.535003,178.940002,177.191192,178.940002,469930.0
1652812800,0,2022-05-17 18:40:00,178.889999,179.899993,178.889999,179.809997,610270.0
1652813100,0,2022-05-17 18:45:00,179.830001,181.288101,179.619995,181.029998,865822.0
1652813400,0,2022-05-17 18:50:00,181.010101,181.139892,180.149993,180.160003,657289.0
1652813700,0,2022-05-17 18:55:00,180.160003,180.702896,179.950103,180.441406,541116.0
1652814000,0,2022-05-17 19:00:00,180.539993,182.210006,180.389999,181.949996,1014322.0
1652814300,0,2022-05-17 19:05:00,181.975006,182.300003,181.61,181.910003,922024.0
1652814600,0,2022-05-17 19:10:00,181.925003,181.925003,181.149993,181.61,479583.0
1652814900,0,2022-05-17 19:15:00,181.61,181.990005,181.270004,181.759994,459095.0
1652815200,0,2022-05-17 19:20:00,181.800003,182.149993,181.460006,181.710098,589314.0
1652815500,0,2022-05-17 19:25:00,181.740005,181.970001,181.429992,181.718902,360658.0
1652815800,0,2022-05-17 19:30:00,181.699996,182.309997,181.529998,181.86,648113.0
1652816100,0,2022-05-17 19:35:00,181.850006,181.979995,180.960006,181.050506,568552.0
1652816400,0,2022-05-17 19:40:00,181.050003,181.429992,180.75,181.214996,551927.0
1652816700,0,2022-05-17 19:45:00,181.214996,181.225296,180.330001,180.669998,788518.0
1652817000,0,2022-05-17 19:50:00,180.729995,181.649993,180.639999,181.479995,756304.0
1652817300,0,2022-05-17 19:55:00,181.449996,181.940002,180.949996,181.809997,1619057.0
1652880600,0,2022-05-18 13:30:00,177.050003,178.600006,175.699996,177.619995,2200045.0
1652880900,0,2022-05-18 13:35:00,177.6082,178.262893,176.509994,177.127197,1208321.0
1652881200,0,2022-05-18 13:40:00,177.164993,177.479995,175.580001,177.199996,1072631.0
1652881500,0,2022-05-18 13:45:00,177.1846,178.679992,177.154998,178.259994,1000179.0
1652881800,0,2022-05-18 13:50:00,178.320007,179.733398,177.309997,179.084793,1044227.0
1652882100,0,2022-05-18 13:55:00,178.869995,179.199996,177.639999,178.399993,820805.0
1652882400,0,2022-05-18 14:00:00,178.376998,180.180603,178.229995,179.565002,908219.0
1652882700,0,2022-05-18 14:05:00,179.509994,180.619995,179.410003,179.419998,723700.0
1652883000,0,2022-05-18 14:10:00,179.410003,180.679992,179.039993,180.524993,700692.0
1652883300,0,2022-05-18 14:15:00,180.520004,181.11,179.740005,180.089996,830224.0
1652883600,0,2022-05-18 14:20:00,180.059997,181.179992,179.660095,180.169998,885571.0
1652883900,0,2022-05-18 14:25:00,180.144897,180.796295,179.380798,179.380798,787247.0
1652884200,0,2022-05-18 14:30:00,179.364593,179.979995,178.889999,179.289993,1034852.0
1652884500,0,2022-05-18 14:35:00,179.300003,179.300003,178.199996,178.815002,767900.0
1652884800,0,2022-05-18 14:40:00,178.839996,179.199996,178.270599,179.130004,548018.0
1652885100,0,2022-05-18 14:45:00,179.070007,180.190002,178.450103,179.919998,651843.0
1652885400,0,2022-05-18 14:50:00,179.889999,179.919998,178.850006,179.218002,522435.0
1652885700,0,2022-05-18 14:55:00,179.220001,180.279998,178.869995,180.225997,519135.0
1652886000,0,2022-05-18 15:00:00,180.199996,180.210006,178.729995,178.820007,583055.0
1652886300,0,2022-05-18 15:05:00,178.861999,179.11,178.25,178.505004,557456.0
1652886600,0,2022-05-18 15:10:00,178.479995,178.559997,177.75,177.960006,410038.0
1652886900,0,2022-05-18 15:15:00,177.960006,178.059997,175.86,176.002304,1027771.0
1652887200,0,2022-05-18 15:20:00,176.004898,176.029907,174.889999,174.999694,951063.0
1652887500,0,2022-05-18 15:25:00,174.970001,175.830001,173.779998,173.929992,804839.0
1652887800,0,2022-05-18 15:30:00,173.949996,174.440002,173.350006,174.315002,890856.0
1652888100,0,2022-05-18 15:35:00,174.3143,174.800003,173.86,174.389999,651528.0
1652888400,0,2022-05-18 15:40:00,174.389999,175.320007,174.379104,175.139999,604776.0
1652888700,0,2022-05-18 15:45:00,175.119995,175.199996,174.179992,174.622695,468251.0
1652889000,0,2022-05-18 15:50:00,174.658493,175.0,173.350402,173.430099,637112.0
1652889300,0,2022-05-18 15:55:00,173.440002,173.740005,173.050003,173.440002,593788.0
1652889600,0,2022-05-18 16:00:00,173.440002,173.774993,173.133895,173.461898,497615.0
1652889900,0,2022-05-18 16:05:00,173.440002,173.479995,172.600006,172.979995,576005.0
1652890200,0,2022-05-18 16:10:00,172.970001,173.169998,172.460006,173.130401,529516.0
1652890500,0,2022-05-18 16:15:00,173.139999,173.159896,172.570007,172.630004,394536.0
1652890800,0,2022-05-18 16:20:00,172.669998,172.880004,171.169998,171.580001,723469.0
1652891100,0,2022-05-18 16:25:00,171.548492,172.270004,171.309997,171.919998,562421.0
1652891400,0,2022-05-18 16:30:00,171.919998,172.570007,171.619995,172.509994,409624.0
1652891700,0,2022-05-18 16:35:00,172.509994,172.970001,172.309997,172.740005,443034.0
1652892000,0,2022-05-18 16:40:00,172.750198,172.930892,172.080505,172.270004,454893.0
1652892300,0,2022-05-18 16:45:00,172.259994,173.240005,171.75,173.239898,595253.0
1652892600,0,2022-05-18 16:50:00,173.199996,173.509994,172.899993,173.159896,503205.0
1652892900,0,2022-05-18 16:55:00,173.137207,173.5,172.679306,173.399993,329128.0
1652893200,0,2022-05-18 17:00:00,173.399993,173.460006,172.36,172.449996,487552.0
1652893500,0,2022-05-18 17:05:00,172.440002,172.490005,170.960006,171.110107,477007.0
1652893800,0,2022-05-18 17:10:00,171.089996,171.214996,170.669998,170.889999,401155.0
1652894100,0,2022-05-18 17:15:00,170.899993,170.990005,170.388,170.520004,422926.0
1652894400,0,2022-05-18 17:20:00,170.559997,171.25,170.5,170.580001,383210.0
1652894700,0,2022-05-18 17:25:00,170.570098,170.929992,170.179992,170.600006,414286.0
1652895000,0,2022-05-18 17:30:00,170.559997,171.289993,170.270004,171.130004,345473.0
1652895300,0,2022-05-18 17:35:00,171.179992,171.489898,170.839996,171.179992,357521.0
1652895600,0,2022-05-18 17:40:00,171.199905,171.199905,169.880004,169.983993,653650.0
1652895900,0,2022-05-18 17:45:00,170.009994,170.220001,169.660003,169.830001,355321.0
1652896200,0,2022-05-18 17:50:00,169.86,170.100006,169.550003,169.824996,329211.0
1652896500,0,2022-05-18 17:55:00,169.789993,170.100006,169.460006,169.889999,335880.0
1652896800,0,2022-05-18 18:00:00,169.929992,170.240005,169.570007,170.0,415250.0
1652897100,0,2022-05-18 18:05:00,170.089996,170.300003,169.509994,170.020004,330056.0
1652897400,0,2022-05-18 18:10:00,170.0,170.440002,169.593307,169.839996,321620.0
1652897700,0,2022-05-18 18:15:00,169.850006,170.600006,169.571105,170.36,443349.0
1652898000,0,2022-05-18 18:20:00,170.300003,170.809997,170.009994,170.219894,407713.0
1652898300,0,2022-05-18 18:25:00,170.220001,170.570007,170.149993,170.425003,328367.0
1652898600,0,2022-05-18 18:30:00,170.464996,170.720001,169.199996,169.322402,582893.0
1652898900,0,2022-05-18 18:35:00,169.320007,169.539993,168.949996,169.279998,490105.0
1652899200,0,2022-05-18 18:40:00,169.279998,169.672103,169.190002,169.461807,340797.0
1652899500,0,2022-05-18 18:45:00,169.429992,170.289993,168.75,169.979995,546180.0
1652899800,0,2022-05-18 18:50:00,169.975006,170.3199,169.199996,169.363403,433807.0
1652900100,0,2022-05-18 18:55:00,169.399993,169.899993,168.639999,169.050201,556537.0
1652900400,0,2022-05-18 19:00:00,169.044998,169.779907,168.960006,169.649993,432633.0
1652900700,0,2022-05-18 19:05:00,169.619995,170.559997,169.5401,169.710006,588095.0
1652901000,0,2022-05-18 19:10:00,169.679992,170.074996,169.199996,169.206695,525960.0
1652901300,0,2022-05-18 19:15:00,169.221206,169.809997,169.199996,169.36,391739.0
1652901600,0,2022-05-18 19:20:00,169.320007,169.777206,168.678207,169.065002,514543.0
1652901900,0,2022-05-18 19:25:00,169.080001,169.5,168.955993,169.300003,481207.0
1652902200,0,2022-05-18 19:30:00,169.240005,169.800003,169.229995,169.641799,572142.0
1652902500,0,2022-05-18 19:35:00,169.61,170.940002,169.530105,170.670104,814700.0
1652902800,0,2022-05-18 19:40:00,170.699996,171.0,169.779998,169.830703,878931.0
1652903100,0,2022-05-18 19:45:00,169.830993,170.309906,169.410003,169.800003,938559.0
1652903400,0,2022-05-18 19:50:00,169.800003,170.302795,168.710006,168.929992,1120209.0
1652903700,0,2022-05-18 19:55:00,168.929992,169.669998,168.679992,169.399993,1964267.0
1652967000,0,2022-05-19 13:30:00,169.369995,172.300003,169.010101,171.840103,3083360.0
1652967300,0,2022-05-19 13:35:00,172.0,174.11,171.990005,172.539993,1935222.0
1652967600,0,2022-05-19 13:40:00,172.5,173.209396,169.238601,169.464996,1939687.0
1652967900,0,2022-05-19 13:45:00,169.0,169.399993,167.340499,168.509994,1724674.0
1652968200,0,2022-05-19 13:50:00,168.0,169.889999,167.899993,169.653594,1327444.0
1652968500,0,2022-05-19 13:55:00,170.0,171.695007,169.770004,170.509994,1581742.0
1652968800,0,2022-05-19 14:00:00,170.440002,172.970001,170.25,172.710006,1438809.0
1652969100,0,2022-05-19 14:05:00,172.779998,173.639999,171.479995,171.830001,1694694.0
1652969400,0,2022-05-19 14:10:00,171.824996,173.405303,170.929992,171.479995,1023836.0
1652969700,0,2022-05-19 14:15:00,171.490005,172.879394,171.139999,172.225006,776934.0
1652970000,0,2022-05-19 14:20:00,172.220001,173.8479,172.080001,173.119995,1039078.0
1652970300,0,2022-05-19 14:25:00,173.175003,173.379898,170.717498,171.399993,1020433.0
1652970600,0,2022-05-19 14:30:00,171.479995,173.429992,170.410995,173.350006,1096145.0
1652970900,0,2022-05-19 14:35:00,173.389892,173.779998,171.630004,172.095001,1047926.0
1652971200,0,2022-05-19 14:40:00,172.100006,172.850006,171.419998,172.0,761392.0
1652971500,0,2022-05-19 14:45:00,172.035003,172.949798,171.529998,171.889999,607086.0
1652971800,0,2022-05-19 14:50:00,171.889999,174.528198,171.389999,174.389999,1129474.0
1652972100,0,2022-05-19 14:55:00,174.388595,174.949996,173.755004,174.399993,1015660.0
1652972400,0,2022-05-19 15:00:00,174.407806,175.300003,174.294998,174.419998,910799.0
1652972700,0,2022-05-19 15:05:00,174.449905,174.75,173.139999,173.945999,785283.0
1652973000,0,2022-05-19 15:10:00,175.240005,175.720001,174.720001,174.967407,1172382.0
1652973300,0,2022-05-19 15:15:00,174.940002,175.0,174.100006,174.690002,621459.0
1652973600,0,2022-05-19 15:20:00,174.630004,175.300003,174.050003,174.985,559994.0
1652973900,0,2022-05-19 15:25:00,175.014999,175.119995,173.750106,174.125,553514.0
1652974200,0,2022-05-19 15:30:00,174.139999,175.189895,173.700103,175.119995,638300.0
1652974500,0,2022-05-19 15:35:00,175.149993,176.089996,174.794097,175.785003,751278.0
1652974800,0,2022-05-19 15:40:00,175.820007,176.869995,175.820007,176.701995,814526.0
1652975100,0,2022-05-19 15:45:00,176.710006,176.839996,176.240005,176.550003,652342.0
1652975400,0,2022-05-19 15:50:00,176.539993,176.679992,175.899993,176.119995,618809.0
1652975700,0,2022-05-19 15:55:00,176.125,176.349899,175.699996,176.179992,499895.0
1652976000,0,2022-05-19 16:00:00,176.229995,176.380004,175.729995,175.964996,385049.0
1652976300,0,2022-05-19 16:05:00,175.990005,176.389999,175.580001,175.930999,497043.0
1652976600,0,2022-05-19 16:10:00,175.990005,176.470001,175.740005,175.938903,415592.0
1652976900,0,2022-05-19 16:15:00,175.839996,176.330001,175.179992,175.369995,431709.0
1652977200,0,2022-05-19 16:20:00,175.380004,175.410003,174.320007,175.082794,686085.0
1652977500,0,2022-05-19 16:25:00,175.089996,175.779998,174.740005,175.695007,566333.0
1652977800,0,2022-05-19 16:30:00,175.699996,175.910003,174.800003,175.020706,441722.0
1652978100,0,2022-05-19 16:35:00,175.055496,175.128494,173.710006,173.830001,582358.0
1652978400,0,2022-05-19 16:40:00,173.789993,173.970001,172.940002,173.009994,667789.0
1652978700,0,2022-05-19 16:45:00,173.009994,173.169998,172.520095,172.868194,641718.0
1652979000,0,2022-05-19 16:50:00,172.868392,173.139999,172.350006,172.350006,538749.0
1652979300,0,2022-05-19 16:55:00,172.361206,173.389999,172.080001,173.279998,681029.0
1652979600,0,2022-05-19 17:00:00,173.220993,173.565994,172.529998,172.777099,513664.0
1652979900,0,2022-05-19 17:05:00,172.759994,173.643707,172.460006,172.775695,515155.0
1652980200,0,2022-05-19 17:10:00,172.779998,172.86,171.429992,171.800003,604894.0
1652980500,0,2022-05-19 17:15:00,171.779998,172.505004,171.330001,172.490005,468726.0
1652980800,0,2022-05-19 17:20:00,172.449996,172.789993,171.959793,172.479995,419328.0
1652981100,0,2022-05-19 17:25:00,172.520004,172.75,171.919998,172.210006,358532.0
1652981400,0,2022-05-19 17:30:00,172.210006,173.449996,171.800003,172.685501,581740.0
1652981700,0,2022-05-19 17:35:00,172.703903,173.369201,172.369995,172.729995,392017.0
1652982000,0,2022-05-19 17:40:00,172.735,173.289993,172.399993,172.964996,306948.0
1652982300,0,2022-05-19 17:45:00,172.975494,173.320007,171.339996,171.445495,526618.0
1652982600,0,2022-05-19 17:50:00,171.460006,172.940002,171.380004,172.779998,492751.0
1652982900,0,2022-05-19 17:55:00,172.820007,174.540695,172.820007,174.279998,783053.0
1652983200,0,2022-05-19 18:00:00,174.350006,174.389892,173.270004,173.559997,518799.0
1652983500,0,2022-05-19 18:05:00,173.550003,173.818298,172.725006,173.690002,393448.0
1652983800,0,2022-05-19 18:10:00,173.740005,174.399993,173.36,173.789993,404460.0
1652984100,0,2022-05-19 18:15:00,173.830001,174.419998,173.330001,173.430099,422905.0
1652984400,0,2022-05-19 18:20:00,173.520004,174.199996,173.199996,173.794998,381438.0
1652984700,0,2022-05-19 18:25:00,173.889999,173.979995,173.160003,173.610107,423867.0
1652985000,0,2022-05-19 18:30:00,173.61,173.970001,173.139999,173.710006,366099.0
1652985300,0,2022-05-19 18:35:00,173.740005,175.189895,173.309997,174.619995,607801.0
1652985600,0,2022-05-19 18:40:00,174.550003,174.550003,173.240097,173.990005,511610.0
1652985900,0,2022-05-19 18:45:00,174.035598,174.839996,173.604995,174.770004,454276.0
1652986200,0,2022-05-19 18:50:00,174.809997,175.279998,174.279998,175.0,528713.0
1652986500,0,2022-05-19 18:55:00,175.039306,175.039306,173.858398,174.711502,473619.0
1652986800,0,2022-05-19 19:00:00,174.761199,175.490005,174.281906,174.949996,610036.0
1652987100,0,2022-05-19 19:05:00,175.0,175.190002,174.160003,174.190002,355500.0
1652987400,0,2022-05-19 19:10:00,174.190002,174.431304,173.520004,173.889999,484787.0
1652987700,0,2022-05-19 19:15:00,173.875,174.100006,172.889999,173.210098,525047.0
1652988000,0,2022-05-19 19:20:00,173.253097,173.339996,172.220092,172.399993,538775.0
1652988300,0,2022-05-19 19:25:00,172.399993,172.720001,171.889999,172.024993,537702.0
1652988600,0,2022-05-19 19:30:00,171.970001,172.539993,171.829299,171.919998,473884.0
1652988900,0,2022-05-19 19:35:00,171.830001,172.384994,171.580093,171.763595,627074.0
1652989200,0,2022-05-19 19:40:00,171.75,173.100006,171.61,172.880004,737484.0
1652989500,0,2022-05-19 19:45:00,172.870101,173.039993,171.830001,172.460006,669010.0
1652989800,0,2022-05-19 19:50:00,172.539993,172.869995,170.970001,171.059997,1038191.0
1652990100,0,2022-05-19 19:55:00,171.160003,171.699996,170.680206,171.289993,1616779.0
1653053400,0,2022-05-20 13:30:00,172.595001,173.240005,170.229995,171.280303,3402441.0
1653053700,0,2022-05-20 13:35:00,171.25,171.300003,169.637603,170.375,1428214.0
1653054000,0,2022-05-20 13:40:00,170.36,170.960006,168.759994,170.710098,1639228.0
1653054300,0,2022-05-20 13:45:00,170.744995,171.129699,167.919998,168.412292,1643966.0
1653054600,0,2022-05-20 13:50:00,168.419998,169.399902,168.080001,168.639999,958401.0
1653054900,0,2022-05-20 13:55:00,168.639999,169.468994,167.779998,169.100006,1089309.0
1653055200,0,2022-05-20 14:00:00,169.139999,169.410003,167.279998,168.009994,1134315.0
1653055500,0,2022-05-20 14:05:00,168.050003,168.059997,165.940002,166.059997,1172203.0
1653055800,0,2022-05-20 14:10:00,166.106292,166.320007,165.509994,166.320007,1069663.0
1653056100,0,2022-05-20 14:15:00,166.289993,166.369995,165.410003,166.050003,839852.0
1653056400,0,2022-05-20 14:20:00,165.964996,166.779998,165.199996,166.699996,1150466.0
1653056700,0,2022-05-20 14:25:00,166.679992,168.300003,166.529998,168.100006,884835.0
1653057000,0,2022-05-20 14:30:00,168.070007,168.609695,167.169998,167.490005,927529.0
1653057300,0,2022-05-20 14:35:00,167.449996,168.100006,167.029998,167.580001,596457.0
1653057600,0,2022-05-20 14:40:00,167.539993,168.509994,167.169998,168.259201,641328.0
1653057900,0,2022-05-20 14:45:00,168.309997,168.330001,166.839996,166.919998,660612.0
1653058200,0,2022-05-20 14:50:00,166.949996,167.059997,165.250106,165.270004,971938.0
1653058500,0,2022-05-20 14:55:00,165.289398,165.539993,164.229995,164.509994,1112350.0
1653058800,0,2022-05-20 15:00:00,164.470001,165.190002,164.341506,164.865005,708881.0
1653059100,0,2022-05-20 15:05:00,164.904296,165.089996,163.660003,164.039993,867438.0
1653059400,0,2022-05-20 15:10:00,164.100006,164.100006,163.0,163.830001,968221.0
1653059700,0,2022-05-20 15:15:00,163.820007,163.868804,162.389999,162.789993,972337.0
1653060000,0,2022-05-20 15:20:00,162.809997,163.029998,161.820007,161.820007,1070621.0
1653060300,0,2022-05-20 15:25:00,161.820098,163.699996,161.718597,163.449996,1212411.0
1653060600,0,2022-05-20 15:30:00,163.389999,164.009902,163.1707,163.977905,732418.0
1653060900,0,2022-05-20 15:35:00,163.949996,163.949996,162.460006,162.740005,687878.0
1653061200,0,2022-05-20 15:40:00,162.770004,163.8479,162.600006,162.618804,602724.0
1653061500,0,2022-05-20 15:45:00,162.604995,163.509994,162.568695,163.225006,416339.0
1653061800,0,2022-05-20 15:50:00,163.25,163.720001,162.770004,163.0,375446.0
1653062100,0,2022-05-20 15:55:00,162.990005,163.3199,162.470001,162.509994,1073711.0
1653062400,0,2022-05-20 16:00:00,162.499893,162.699996,161.510894,161.510894,716377.0
1653062700,0,2022-05-20 16:05:00,161.509994,162.136001,160.625,160.639999,738178.0
1653063000,0,2022-05-20 16:10:00,160.61,161.190002,160.0,160.949996,1091851.0
1653063300,0,2022-05-20 16:15:00,160.940093,161.021301,159.559295,159.662002,819573.0
1653063600,0,2022-05-20 16:20:00,159.639999,160.580001,159.559402,160.410003,775112.0
1653063900,0,2022-05-20 16:25:00,160.383193,160.429992,159.710006,160.119903,458015.0
1653064200,0,2022-05-20 16:30:00,160.080001,160.75,159.809997,159.831695,822917.0
1653064500,0,2022-05-20 16:35:00,159.830001,159.86,159.100006,159.125,777520.0
1653064800,0,2022-05-20 16:40:00,159.149993,159.169998,158.369995,158.449996,862727.0
1653065100,0,2022-05-20 16:45:00,158.440002,159.009994,157.740005,158.951095,958937.0
1653065400,0,2022-05-20 16:50:00,158.975006,159.008605,157.639999,157.830001,765336.0
1653065700,0,2022-05-20 16:55:00,157.86,159.009994,157.720001,158.839996,703259.0
1653066000,0,2022-05-20 17:00:00,158.869995,159.399993,158.5,158.960006,704293.0
1653066300,0,2022-05-20 17:05:00,158.929992,159.289993,158.429992,158.630004,564202.0
1653066600,0,2022-05-20 17:10:00,158.630004,158.779998,158.179992,158.5,491437.0
1653066900,0,2022-05-20 17:15:00,158.589996,158.770004,158.0,158.009994,541213.0
1653067200,0,2022-05-20 17:20:00,158.021102,158.25,157.690002,157.949996,492470.0
1653067500,0,2022-05-20 17:25:00,157.929992,158.429992,157.550003,157.770004,518597.0
1653067800,0,2022-05-20 17:30:00,157.794998,160.410003,157.669998,160.269897,956996.0
1653068100,0,2022-05-20 17:35:00,160.245498,160.949996,159.679992,160.029998,1014612.0
1653068400,0,2022-05-20 17:40:00,160.065002,160.210006,159.428894,160.070007,676183.0
1653068700,0,2022-05-20 17:45:00,160.044998,161.089996,159.789993,160.339996,834650.0
1653069000,0,2022-05-20 17:50:00,160.300003,161.300003,159.920104,160.850692,581265.0
1653069300,0,2022-05-20 17:55:00,160.929992,161.300003,160.455001,160.759994,578818.0
1653069600,0,2022-05-20 18:00:00,160.727005,160.990005,160.080001,160.259994,682628.0
1653069900,0,2022-05-20 18:05:00,160.279998,160.354507,159.169998,160.119995,702227.0
1653070200,0,2022-05-20 18:10:00,160.11,160.570007,159.75,159.899993,614239.0
1653070500,0,2022-05-20 18:15:00,159.929992,160.199996,159.070007,159.207107,600126.0
1653070800,0,2022-05-20 18:20:00,159.240005,159.800003,158.860107,159.469299,584650.0
1653071100,0,2022-05-20 18:25:00,159.445007,159.800003,159.059997,159.570007,411386.0
1653071400,0,2022-05-20 18:30:00,159.603805,159.877593,158.580001,158.759994,606317.0
1653071700,0,2022-05-20 18:35:00,158.710006,159.289993,158.649993,158.699996,465300.0
1653072000,0,2022-05-20 18:40:00,158.6501,160.330001,158.559997,160.184997,597881.0
1653072300,0,2022-05-20 18:45:00,160.160202,160.389892,159.320007,159.979995,810909.0
1653072600,0,2022-05-20 18:50:00,160.059997,161.490005,159.500106,160.880004,849252.0
1653072900,0,2022-05-20 18:55:00,160.899993,161.050003,160.289993,160.349899,637337.0
1653073200,0,2022-05-20 19:00:00,160.350006,161.029998,159.783203,160.119995,690089.0
1653073500,0,2022-05-20 19:05:00,160.119995,160.389892,159.75,160.060104,471634.0
1653073800,0,2022-05-20 19:10:00,160.100006,160.220001,159.6501,159.990005,496176.0
1653074100,0,2022-05-20 19:15:00,160.009994,161.199996,159.973907,160.899993,712244.0
1653074400,0,2022-05-20 19:20:00,160.889999,161.792694,160.86,161.320007,927340.0
1653074700,0,2022-05-20 19:25:00,161.36,163.100006,161.106506,162.910003,1043037.0
1653075000,0,2022-05-20 19:30:00,162.914993,163.809997,162.300003,163.550003,985025.0
1653075300,0,2022-05-20 19:35:00,163.524993,165.050003,163.110107,164.179992,1452433.0
1653075600,0,2022-05-20 19:40:00,164.169998,165.649993,164.020004,164.696105,1462814.0
1653075900,0,2022-05-20 19:45:00,164.710006,165.081497,163.570007,164.889999,1282521.0
1653076200,0,2022-05-20 19:50:00,164.910003,166.929992,164.910003,166.850997,1792224.0
1653076500,0,2022-05-20 19:55:00,166.845001,167.279998,166.029998,166.990005,2524703.0
1653312600,0,2022-05-23 13:30:00,163.5,163.949996,162.399795,163.899993,3939927.0
1653312900,0,2022-05-23 13:35:00,163.910003,165.369995,162.259994,162.690002,1593066.0
1653313200,0,2022-05-23 13:40:00,162.645004,165.649993,161.7901,165.410095,1688727.0
1653313500,0,2022-05-23 13:45:00,165.410003,168.0,164.940002,167.375,1719668.0
1653313800,0,2022-05-23 13:50:00,167.375,168.279998,166.11,166.309997,1411973.0
1653314100,0,2022-05-23 13:55:00,166.313598,166.550003,164.389999,164.5,1222943.0
1653314400,0,2022-05-23 14:00:00,164.619995,164.679992,163.220001,163.740097,1209341.0
1653314700,0,2022-05-23 14:05:00,163.899993,164.850006,163.240005,163.979995,991486.0
1653315000,0,2022-05-23 14:10:00,164.009994,165.300003,163.649993,164.860107,1136520.0
1653315300,0,2022-05-23 14:15:00,164.990005,165.86,163.918502,165.179992,960866.0
1653315600,0,2022-05-23 14:20:00,165.190002,165.5,164.080001,164.839996,842899.0
1653315900,0,2022-05-23 14:25:00,164.850006,164.940002,162.600296,164.440002,1011611.0
1653316200,0,2022-05-23 14:30:00,164.410003,166.309997,163.734893,165.270004,1248473.0
1653316500,0,2022-05-23 14:35:00,165.309997,165.559997,163.949996,164.505004,735237.0
1653316800,0,2022-05-23 14:40:00,164.509994,165.330001,163.279998,163.839996,685758.0
1653317100,0,2022-05-23 14:45:00,163.884994,164.800003,162.580001,163.61,948803.0
1653317400,0,2022-05-23 14:50:00,163.639999,163.86,162.675903,163.600006,735939.0
1653317700,0,2022-05-23 14:55:00,163.539993,164.789993,163.039993,164.309997,830736.0
1653318000,0,2022-05-23 15:00:00,164.345001,166.176498,163.850006,165.899993,922508.0
1653318300,0,2022-05-23 15:05:00,165.869995,166.5,165.111694,165.4207,799148.0
1653318600,0,2022-05-23 15:10:00,165.5,166.479904,165.0,166.414993,649797.0
1653318900,0,2022-05-23 15:15:00,166.440002,166.832504,165.330001,165.559997,711521.0
1653319200,0,2022-05-23 15:20:00,165.539993,166.240005,165.289993,166.169998,556439.0
1653319500,0,2022-05-23 15:25:00,166.160003,166.949996,166.009994,166.479995,720805.0
1653319800,0,2022-05-23 15:30:00,166.5,167.539993,166.350006,167.470001,983197.0
1653320100,0,2022-05-23 15:35:00,167.490005,168.199996,167.11,168.169998,993837.0
1653320400,0,2022-05-23 15:40:00,168.160003,168.160003,166.950103,167.139999,805609.0
1653320700,0,2022-05-23 15:45:00,167.125503,167.529998,166.160003,166.590103,831572.0
1653321000,0,2022-05-23 15:50:00,166.660003,167.11,166.380004,166.940002,545545.0
1653321300,0,2022-05-23 15:55:00,166.949996,167.460006,166.891204,167.100006,586055.0
1653321600,0,2022-05-23 16:00:00,167.100097,168.131805,166.529998,167.960098,937603.0
1653321900,0,2022-05-23 16:05:00,167.990005,169.056793,167.691604,168.720001,1710015.0
1653322200,0,2022-05-23 16:10:00,168.720001,168.808303,167.279998,167.585006,800923.0
1653322500,0,2022-05-23 16:15:00,167.574996,168.009994,167.239303,167.389999,713087.0
1653322800,0,2022-05-23 16:20:00,167.399993,167.879898,167.279998,167.653305,746417.0
1653323100,0,2022-05-23 16:25:00,167.664001,167.859497,166.809997,166.979904,624160.0
1653323400,0,2022-05-23 16:30:00,166.970001,167.037292,166.350097,166.669998,756259.0
1653323700,0,2022-05-23 16:35:00,166.669998,167.460006,166.479995,167.380004,636752.0
1653324000,0,2022-05-23 16:40:00,167.392593,167.649902,167.0,167.580001,448904.0
1653324300,0,2022-05-23 16:45:00,167.570007,167.619995,166.470001,166.710006,585974.0
1653324600,0,2022-05-23 16:50:00,166.749099,166.940002,166.25,166.404998,466418.0
1653324900,0,2022-05-23 16:55:00,166.410003,166.949996,166.180099,166.879501,517127.0
1653325200,0,2022-05-23 17:00:00,166.889999,166.929992,166.029998,166.039993,407983.0
1653325500,0,2022-05-23 17:05:00,166.029998,166.628204,165.899993,166.520004,510179.0
1653325800,0,2022-05-23 17:10:00,166.520004,166.929992,166.350006,166.720001,345467.0
1653326100,0,2022-05-23 17:15:00,166.705001,166.705001,166.039993,166.145004,348027.0
1653326400,0,2022-05-23 17:20:00,166.119995,166.139099,165.350006,165.850006,569054.0
1653326700,0,2022-05-23 17:25:00,165.889999,166.269607,165.839996,165.839996,443339.0
1653327000,0,2022-05-23 17:30:00,165.854995,166.589996,165.61,166.195007,517743.0
1653327300,0,2022-05-23 17:35:00,166.169998,166.630004,166.020004,166.434997,403956.0
1653327600,0,2022-05-23 17:40:00,166.440002,166.940002,166.350006,166.804992,454156.0
1653327900,0,2022-05-23 17:45:00,166.830001,167.75,166.619995,167.479995,625942.0
1653328200,0,2022-05-23 17:50:00,167.440002,167.529998,166.919998,167.039993,372377.0
1653328500,0,2022-05-23 17:55:00,167.059997,167.419998,166.940002,167.414993,323141.0
1653328800,0,2022-05-23 18:00:00,167.460006,167.759994,166.830001,167.200698,508678.0
1653329100,0,2022-05-23 18:05:00,167.1949,167.657394,167.059997,167.449996,473475.0
1653329400,0,2022-05-23 18:10:00,167.428405,168.160003,167.389999,168.020004,610175.0
1653329700,0,2022-05-23 18:15:00,168.009994,168.139892,167.559997,168.070007,495550.0
1653330000,0,2022-05-23 18:20:00,168.029998,168.300003,167.699996,167.789993,520700.0
1653330300,0,2022-05-23 18:25:00,167.800003,168.070007,167.449996,167.729995,420206.0
1653330600,0,2022-05-23 18:30:00,167.714904,168.550003,167.520004,168.259399,638860.0
1653330900,0,2022-05-23 18:35:00,168.237503,168.520004,168.0,168.341903,393649.0
1653331200,0,2022-05-23 18:40:00,168.380004,169.080001,168.039993,169.074005,652995.0
1653331500,0,2022-05-23 18:45:00,169.079895,169.100006,167.760101,167.994995,694122.0
1653331800,0,2022-05-23 18:50:00,167.970001,168.520004,167.679992,168.029998,738148.0
1653332100,0,2022-05-23 18:55:00,167.990005,168.369995,167.710006,168.020004,486875.0
1653332400,0,2022-05-23 19:00:00,168.070007,168.458999,167.830001,168.289993,467140.0
1653332700,0,2022-05-23 19:05:00,168.348495,168.850006,168.170501,168.820007,550262.0
1653333000,0,2022-05-23 19:10:00,168.830001,168.830001,167.479995,167.824295,594051.0
1653333300,0,2022-05-23 19:15:00,167.789993,167.990005,167.380004,167.910003,516219.0
1653333600,0,2022-05-23 19:20:00,167.929992,168.100006,167.059997,167.399993,511555.0
1653333900,0,2022-05-23 19:25:00,167.410003,167.899993,167.259994,167.570007,441689.0
1653334200,0,2022-05-23 19:30:00,167.550003,168.059997,167.429992,167.910003,474624.0
1653334500,0,2022-05-23 19:35:00,167.929992,168.419494,167.25,167.320007,600155.0
1653334800,0,2022-05-23 19:40:00,167.304992,167.899993,167.210006,167.755004,549425.0
1653335100,0,2022-05-23 19:45:00,167.785003,167.789993,166.86,167.216903,588498.0
1653335400,0,2022-05-23 19:50:00,167.229995,168.669906,167.220001,168.279998,873626.0
1653335700,0,2022-05-23 19:55:00,168.229995,169.149993,167.820007,168.979995,1324681.0
1653399000,0,2022-05-24 13:30:00,165.100006,165.970001,163.419998,163.759994,2129213.0
1653399300,0,2022-05-24 13:35:00,163.75,163.789993,161.970001,162.455001,1147812.0
1653399600,0,2022-05-24 13:40:00,162.440002,162.939895,160.5,160.919998,1490149.0
1653399900,0,2022-05-24 13:45:00,160.850006,161.5,159.586807,159.994995,1473715.0
1653400200,0,2022-05-24 13:50:00,159.990005,161.619995,159.767807,160.625305,1237819.0
1653400500,0,2022-05-24 13:55:00,160.604995,161.050003,159.160003,159.236999,964583.0
1653400800,0,2022-05-24 14:00:00,159.330001,159.589996,158.690002,159.089996,1350322.0
1653401100,0,2022-05-24 14:05:00,159.082107,159.699996,158.490005,158.579895,1068091.0
1653401400,0,2022-05-24 14:10:00,158.559997,159.139999,158.077804,158.225006,1030524.0
1653401700,0,2022-05-24 14:15:00,158.199996,158.720001,157.800003,158.330001,986947.0
1653402000,0,2022-05-24 14:20:00,158.300003,159.960006,158.270004,159.255004,1302046.0
1653402300,0,2022-05-24 14:25:00,159.309997,160.570007,159.179992,160.5,982544.0
1653402600,0,2022-05-24 14:30:00,160.440002,161.86,160.345001,160.649993,1348926.0
1653402900,0,2022-05-24 14:35:00,160.619995,161.639999,160.070007,160.340499,883496.0
1653403200,0,2022-05-24 14:40:00,160.320007,161.190002,159.679992,160.895294,801678.0
1653403500,0,2022-05-24 14:45:00,160.889999,161.309997,159.699996,159.75,749346.0
1653403800,0,2022-05-24 14:50:00,159.729995,160.449996,159.449996,159.577606,663007.0
1653404100,0,2022-05-24 14:55:00,159.629898,160.550003,159.309997,160.335006,692942.0
1653404400,0,2022-05-24 15:00:00,160.309997,160.429992,159.830001,159.940002,568614.0
1653404700,0,2022-05-24 15:05:00,159.880004,160.587493,159.600006,160.139999,588842.0
1653405000,0,2022-05-24 15:10:00,160.149993,160.522796,159.560501,159.794998,566194.0
1653405300,0,2022-05-24 15:15:00,159.809997,161.089996,159.679992,159.934997,667485.0
1653405600,0,2022-05-24 15:20:00,159.960006,160.804,159.669998,160.485,580485.0
1653405900,0,2022-05-24 15:25:00,160.429992,160.880004,160.160003,160.830001,478567.0
1653406200,0,2022-05-24 15:30:00,160.839996,161.270004,160.029998,160.735,517454.0
1653406500,0,2022-05-24 15:35:00,160.759994,161.009994,160.429992,160.839996,416600.0
1653406800,0,2022-05-24 15:40:00,160.809997,161.479995,160.660003,160.919998,639182.0
1653407100,0,2022-05-24 15:45:00,160.919998,162.25,160.919998,162.149993,816131.0
1653407400,0,2022-05-24 15:50:00,162.164993,162.25,161.710006,161.869995,537445.0
1653407700,0,2022-05-24 15:55:00,161.863693,162.440002,161.61,161.720001,508064.0
1653408000,0,2022-05-24 16:00:00,161.699996,162.440002,161.36,162.419998,452911.0
1653408300,0,2022-05-24 16:05:00,162.399993,163.119995,161.869995,162.949996,568768.0
1653408600,0,2022-05-24 16:10:00,162.949996,163.630004,162.789993,163.630004,566391.0
1653408900,0,2022-05-24 16:15:00,163.630798,164.490005,163.330398,163.410003,761131.0
1653409200,0,2022-05-24 16:20:00,163.389999,163.404998,162.563598,162.830001,521923.0
1653409500,0,2022-05-24 16:25:00,162.830001,162.979995,162.399993,162.5,387906.0
1653409800,0,2022-05-24 16:30:00,162.551193,162.8302,162.029998,162.130096,491549.0
1653410100,0,2022-05-24 16:35:00,162.164993,162.272506,161.559997,161.729995,460143.0
1653410400,0,2022-05-24 16:40:00,161.725006,161.929992,161.440399,161.500106,673984.0
1653410700,0,2022-05-24 16:45:00,161.529998,162.160003,161.36,161.884994,476758.0
1653411000,0,2022-05-24 16:50:00,161.895996,161.979904,161.199996,161.479995,380520.0
1653411300,0,2022-05-24 16:55:00,161.460006,162.580001,161.460006,162.005004,624065.0
1653411600,0,2022-05-24 17:00:00,161.960006,162.0,160.690307,160.705001,503614.0
1653411900,0,2022-05-24 17:05:00,160.714202,161.490005,160.660003,161.279998,474394.0
1653412200,0,2022-05-24 17:10:00,161.240005,161.405899,161.059997,161.149993,307004.0
1653412500,0,2022-05-24 17:15:00,161.160003,161.619995,160.867904,161.389999,591016.0
1653412800,0,2022-05-24 17:20:00,161.417694,161.5,160.711303,161.130004,532126.0
1653413100,0,2022-05-24 17:25:00,161.11,161.550003,160.729995,161.320007,446570.0
1653413400,0,2022-05-24 17:30:00,161.360107,161.429992,160.910003,161.369995,385334.0
1653413700,0,2022-05-24 17:35:00,161.361495,162.130004,161.179992,161.999206,537552.0
1653414000,0,2022-05-24 17:40:00,162.029998,162.899993,161.919998,162.259994,578452.0
1653414300,0,2022-05-24 17:45:00,162.300003,162.949996,162.059997,162.350402,514309.0
1653414600,0,2022-05-24 17:50:00,162.350006,162.850006,162.130004,162.580001,375543.0
1653414900,0,2022-05-24 17:55:00,162.606002,162.789993,161.979995,162.2359,409870.0
1653415200,0,2022-05-24 18:00:00,162.309997,162.309997,161.343505,161.399993,467893.0
1653415500,0,2022-05-24 18:05:00,161.429992,162.570007,161.320495,162.337997,517437.0
1653415800,0,2022-05-24 18:10:00,162.418197,163.309097,162.149993,162.342193,650212.0
1653416100,0,2022-05-24 18:15:00,162.36,162.449905,161.399993,161.669998,528477.0
1653416400,0,2022-05-24 18:20:00,161.619995,162.059997,161.270004,161.824996,482480.0
1653416700,0,2022-05-24 18:25:00,161.854995,162.179992,161.375305,161.375305,380403.0
1653417000,0,2022-05-24 18:30:00,161.369995,161.679992,161.130004,161.600006,426093.0
1653417300,0,2022-05-24 18:35:00,161.580001,162.065002,161.259994,161.899993,550883.0
1653417600,0,2022-05-24 18:40:00,161.919998,162.179992,160.520004,160.529602,577427.0
1653417900,0,2022-05-24 18:45:00,160.537796,160.740005,159.960006,160.199996,569823.0
1653418200,0,2022-05-24 18:50:00,160.179992,160.369995,159.880004,159.905593,421760.0
1653418500,0,2022-05-24 18:55:00,159.919998,160.449996,159.699996,160.399993,472618.0
1653418800,0,2022-05-24 19:00:00,160.36,161.119995,160.130004,160.869995,545076.0
1653419100,0,2022-05-24 19:05:00,160.839996,161.390502,160.339996,160.637496,498843.0
1653419400,0,2022-05-24 19:10:00,160.659393,161.225006,160.410003,160.824996,509550.0
1653419700,0,2022-05-24 19:15:00,160.846099,161.169998,160.300094,160.429992,508863.0
1653420000,0,2022-05-24 19:20:00,160.440002,160.969696,159.75,160.759994,681151.0
1653420300,0,2022-05-24 19:25:00,160.759994,161.179992,160.385894,160.820007,685949.0
1653420600,0,2022-05-24 19:30:00,160.839996,161.270004,160.600006,161.11,658808.0
1653420900,0,2022-05-24 19:35:00,161.104995,163.059997,161.104995,162.759994,1104999.0
1653421200,0,2022-05-24 19:40:00,162.764999,162.869094,161.710006,161.729995,968125.0
1653421500,0,2022-05-24 19:45:00,161.710006,162.710006,161.619995,162.149993,901278.0
1653421800,0,2022-05-24 19:50:00,162.220001,162.669998,161.100006,161.205001,908062.0
1653422100,0,2022-05-24 19:55:00,161.190002,161.759994,160.910003,161.669998,1371014.0
1653485400,0,2022-05-25 13:30:00,162.0,165.289993,160.0,164.4906,3312554.0
1653485700,0,2022-05-25 13:35:00,164.5,166.779998,163.759994,166.096298,2320540.0
1653486000,0,2022-05-25 13:40:00,166.149993,166.618698,164.100006,165.809997,1737814.0
1653486300,0,2022-05-25 13:45:00,165.809997,167.0,163.260192,163.557098,1604363.0
1653486600,0,2022-05-25 13:50:00,163.548294,164.589996,163.050003,163.895904,1288332.0
1653486900,0,2022-05-25 13:55:00,163.884796,165.159194,163.309997,164.289993,1405279.0
1653487200,0,2022-05-25 14:00:00,164.244995,165.279998,163.550003,165.070007,1062257.0
1653487500,0,2022-05-25 14:05:00,165.057495,165.059997,163.25,164.350006,1003019.0
1653487800,0,2022-05-25 14:10:00,164.345001,166.0,163.679992,165.960006,1296315.0
1653488100,0,2022-05-25 14:15:00,165.919998,166.470001,165.1604,165.960098,1126741.0
1653488400,0,2022-05-25 14:20:00,165.960296,166.449996,165.36,165.75,852158.0
1653488700,0,2022-05-25 14:25:00,165.789993,166.899993,165.705596,166.868103,903779.0
1653489000,0,2022-05-25 14:30:00,166.869995,167.199996,166.059997,167.139999,925055.0
1653489300,0,2022-05-25 14:35:00,167.145004,167.550003,166.75,167.309997,845435.0
1653489600,0,2022-05-25 14:40:00,167.300003,167.419097,165.449996,165.86,938173.0
1653489900,0,2022-05-25 14:45:00,165.8638,166.029998,164.36,164.779998,926892.0
1653490200,0,2022-05-25 14:50:00,164.789993,165.160003,164.570007,164.660003,576901.0
1653490500,0,2022-05-25 14:55:00,164.720001,165.472503,164.470001,165.330001,633961.0
1653490800,0,2022-05-25 15:00:00,165.300003,166.149902,164.210006,164.401,1122424.0
1653491100,0,2022-05-25 15:05:00,164.399993,165.119995,164.339996,164.8255,1043858.0
1653491400,0,2022-05-25 15:10:00,164.800003,165.565002,164.580001,165.199996,777205.0
1653491700,0,2022-05-25 15:15:00,165.190002,165.669998,165.059997,165.190002,610633.0
1653492000,0,2022-05-25 15:20:00,165.149993,165.479995,164.639999,165.399993,527138.0
1653492300,0,2022-05-25 15:25:00,165.410003,165.899993,165.320007,165.600006,471410.0
1653492600,0,2022-05-25 15:30:00,165.600006,165.789993,164.899993,165.059997,675563.0
1653492900,0,2022-05-25 15:35:00,165.079895,165.740005,164.518203,165.61,628278.0
1653493200,0,2022-05-25 15:40:00,165.61,166.509994,165.429992,166.11,652688.0
1653493500,0,2022-05-25 15:45:00,166.100006,166.509994,165.821899,166.410003,624864.0
1653493800,0,2022-05-25 15:50:00,166.380004,166.619995,166.201004,166.300003,454189.0
1653494100,0,2022-05-25 15:55:00,166.294998,167.0,166.220001,166.520095,560953.0
1653494400,0,2022-05-25 16:00:00,166.550003,167.449996,166.270004,167.059997,1025918.0
1653494700,0,2022-05-25 16:05:00,167.089996,167.550003,166.61,166.800003,775100.0
1653495000,0,2022-05-25 16:10:00,166.824996,167.644393,166.639999,167.36,622402.0
1653495300,0,2022-05-25 16:15:00,167.360504,167.880004,166.929992,167.36,720432.0
1653495600,0,2022-05-25 16:20:00,167.36,167.36,166.279998,166.554992,577471.0
1653495900,0,2022-05-25 16:25:00,166.554306,166.599792,165.827301,166.479995,641852.0
1653496200,0,2022-05-25 16:30:00,166.470001,167.11,166.199996,166.210006,573940.0
1653496500,0,2022-05-25 16:35:00,166.241394,166.395004,165.699996,166.095001,607199.0
1653496800,0,2022-05-25 16:40:00,166.095001,166.410003,165.710006,166.050003,520964.0
1653497100,0,2022-05-25 16:45:00,166.039993,166.820007,165.830001,166.729995,619397.0
1653497400,0,2022-05-25 16:50:00,166.699996,166.710006,166.024795,166.260101,365485.0
1653497700,0,2022-05-25 16:55:00,166.240005,167.350006,165.860397,166.906799,583298.0
1653498000,0,2022-05-25 17:00:00,166.893005,166.979995,166.354995,166.449905,427103.0
1653498300,0,2022-05-25 17:05:00,166.460006,166.669998,166.169998,166.507003,369373.0
1653498600,0,2022-05-25 17:10:00,166.509994,166.619995,165.86,166.463897,467620.0
1653498900,0,2022-05-25 17:15:00,166.455505,166.713195,165.990005,166.130004,436335.0
1653499200,0,2022-05-25 17:20:00,166.104995,166.535003,165.86,166.080001,416669.0
1653499500,0,2022-05-25 17:25:00,166.097106,166.705001,165.850006,166.475997,398692.0
1653499800,0,2022-05-25 17:30:00,166.430099,167.035003,166.309997,166.899993,375148.0
1653500100,0,2022-05-25 17:35:00,166.850006,167.369995,166.800003,167.090103,450983.0
1653500400,0,2022-05-25 17:40:00,167.100006,167.429992,166.930892,167.220001,431349.0
1653500700,0,2022-05-25 17:45:00,167.240005,167.800003,167.059997,167.559997,502727.0
1653501000,0,2022-05-25 17:50:00,167.574905,167.679992,167.029998,167.198898,383513.0
1653501300,0,2022-05-25 17:55:00,167.169998,167.621994,167.041107,167.230499,366703.0
1653501600,0,2022-05-25 18:00:00,167.264999,168.666702,166.710006,167.590499,1214164.0
1653501900,0,2022-05-25 18:05:00,167.619995,168.199996,165.220001,166.380004,1334558.0
1653502200,0,2022-05-25 18:10:00,166.349304,167.850006,166.179992,167.720001,935585.0
1653502500,0,2022-05-25 18:15:00,167.759994,168.580001,167.210006,168.070495,883338.0
1653502800,0,2022-05-25 18:20:00,168.109298,169.0,167.790206,168.36,965687.0
1653503100,0,2022-05-25 18:25:00,168.380004,169.339996,168.11,169.141204,828711.0
1653503400,0,2022-05-25 18:30:00,169.169998,169.639999,168.824996,169.279998,801420.0
1653503700,0,2022-05-25 18:35:00,169.256698,169.5,168.3414,168.470001,623489.0
1653504000,0,2022-05-25 18:40:00,168.519607,169.309997,168.429901,168.490005,677953.0
1653504300,0,2022-05-25 18:45:00,168.520004,168.889404,168.139999,168.276,508643.0
1653504600,0,2022-05-25 18:50:00,168.2303,169.433197,168.2303,169.270004,846232.0
1653504900,0,2022-05-25 18:55:00,169.294998,169.509994,169.050003,169.300003,735129.0
1653505200,0,2022-05-25 19:00:00,169.300003,170.539993,169.149993,170.297393,1153598.0
1653505500,0,2022-05-25 19:05:00,170.25,170.634994,169.896896,170.324295,802647.0
1653505800,0,2022-05-25 19:10:00,170.334701,171.109893,170.190093,170.839996,952986.0
1653506100,0,2022-05-25 19:15:00,170.869995,170.899993,169.539993,170.089996,1018976.0
1653506400,0,2022-05-25 19:20:00,170.125,170.350006,169.479995,169.800003,688584.0
1653506700,0,2022-05-25 19:25:00,169.775695,170.100006,169.520004,169.559997,628426.0
1653507000,0,2022-05-25 19:30:00,169.559997,169.850006,168.910003,169.089996,788720.0
1653507300,0,2022-05-25 19:35:00,169.080001,169.289993,168.25,168.884994,1029290.0
1653507600,0,2022-05-25 19:40:00,168.830001,169.0914,168.490005,168.680892,873612.0
1653507900,0,2022-05-25 19:45:00,168.699996,168.999893,168.259994,168.809997,892271.0
1653508200,0,2022-05-25 19:50:00,168.789993,169.589996,167.710006,169.475006,1865664.0
1653508500,0,2022-05-25 19:55:00,169.479995,170.050003,169.300003,169.835006,2049314.0
1653571800,0,2022-05-26 13:30:00,160.36,167.690002,160.220001,167.490005,8727245.0
1653572100,0,2022-05-26 13:35:00,167.479995,170.800003,167.264495,169.228195,4555456.0
1653572400,0,2022-05-26 13:40:00,169.240005,170.699996,168.100006,168.574996,2692977.0
1653572700,0,2022-05-26 13:45:00,168.630004,171.129806,167.699996,169.839996,3330050.0
1653573000,0,2022-05-26 13:50:00,169.824996,171.869995,169.199996,170.796707,2580939.0
1653573300,0,2022-05-26 13:55:00,170.740005,171.449996,170.169998,170.960006,1699016.0
1653573600,0,2022-05-26 14:00:00,170.960006,171.809906,169.11,169.350006,2125932.0
1653573900,0,2022-05-26 14:05:00,169.315002,170.669998,168.850006,170.449996,1625024.0
1653574200,0,2022-05-26 14:10:00,170.440002,173.429992,170.25,172.901596,2439292.0
1653574500,0,2022-05-26 14:15:00,172.869995,173.439895,172.199996,173.100006,1493366.0
1653574800,0,2022-05-26 14:20:00,173.095001,173.649993,172.539993,173.074996,1301823.0
1653575100,0,2022-05-26 14:25:00,173.050003,174.100006,172.559997,172.990005,1649633.0
1653575400,0,2022-05-26 14:30:00,172.960006,173.279998,171.86,172.309997,1389736.0
1653575700,0,2022-05-26 14:35:00,172.300003,172.949996,172.100006,172.779998,1094853.0
1653576000,0,2022-05-26 14:40:00,172.720001,173.350006,172.070007,173.113601,1005290.0
1653576300,0,2022-05-26 14:45:00,173.134094,174.970001,172.550003,174.865005,1635499.0
1653576600,0,2022-05-26 14:50:00,174.850006,175.399993,174.560104,174.779998,1374400.0
1653576900,0,2022-05-26 14:55:00,174.800003,175.089904,174.529998,175.0,862651.0
1653577200,0,2022-05-26 15:00:00,174.972305,176.5,174.830001,176.179992,1320730.0
1653577500,0,2022-05-26 15:05:00,176.190002,176.939895,175.660003,175.714996,1216726.0
1653577800,0,2022-05-26 15:10:00,175.720001,176.550003,175.550003,176.539901,1094391.0
1653578100,0,2022-05-26 15:15:00,176.5372,176.830001,175.789993,175.789993,1164629.0
1653578400,0,2022-05-26 15:20:00,175.800003,176.830001,175.25,175.830001,1146318.0
1653578700,0,2022-05-26 15:25:00,175.839996,176.169998,175.309997,175.36,879180.0
1653579000,0,2022-05-26 15:30:00,175.345001,175.869995,174.889999,174.889999,1135497.0
1653579300,0,2022-05-26 15:35:00,174.899993,175.988403,174.800094,175.820007,806363.0
1653579600,0,2022-05-26 15:40:00,175.868804,176.929992,175.669998,176.799896,1149617.0
1653579900,0,2022-05-26 15:45:00,176.770095,176.850006,176.139999,176.580001,814739.0
1653580200,0,2022-05-26 15:50:00,176.588302,176.800003,175.940002,176.529998,798664.0
1653580500,0,2022-05-26 15:55:00,176.510101,177.309997,176.360107,177.130004,903887.0
1653580800,0,2022-05-26 16:00:00,177.160003,177.570007,176.559997,177.460006,850723.0
1653581100,0,2022-05-26 16:05:00,177.479995,178.139999,177.369995,177.919998,970239.0
1653581400,0,2022-05-26 16:10:00,177.926605,178.919998,177.839996,178.5,1265219.0
1653581700,0,2022-05-26 16:15:00,178.5121,179.440002,178.449996,179.429901,1376267.0
1653582000,0,2022-05-26 16:20:00,179.440994,179.949996,178.990005,179.470001,1356643.0
1653582300,0,2022-05-26 16:25:00,179.449996,179.660003,178.86,179.350006,940067.0
1653582600,0,2022-05-26 16:30:00,179.350006,179.399993,178.449996,178.639999,852967.0
1653582900,0,2022-05-26 16:35:00,178.649902,179.25,178.2807,179.169998,3211100.0
1653583200,0,2022-05-26 16:40:00,179.139999,179.259994,178.259994,178.320007,718814.0
1653583500,0,2022-05-26 16:45:00,178.329895,178.889999,178.119995,178.735992,757046.0
1653583800,0,2022-05-26 16:50:00,178.710006,179.339996,178.459503,179.240005,708407.0
1653584100,0,2022-05-26 16:55:00,179.240005,179.539993,178.811004,179.409896,852166.0
1653584400,0,2022-05-26 17:00:00,179.407592,179.490005,179.143096,179.244995,586943.0
1653584700,0,2022-05-26 17:05:00,179.240997,179.345794,178.949996,179.289993,627242.0
1653585000,0,2022-05-26 17:10:00,179.289993,179.669998,178.514999,178.940002,827907.0
1653585300,0,2022-05-26 17:15:00,178.940002,178.940002,178.309997,178.940002,612873.0
1653585600,0,2022-05-26 17:20:00,178.940002,178.940002,178.309997,178.425003,571026.0
1653585900,0,2022-05-26 17:25:00,178.440002,179.099899,178.289993,178.899993,682303.0
1653586200,0,2022-05-26 17:30:00,178.929992,179.520004,178.820007,179.383895,671567.0
1653586500,0,2022-05-26 17:35:00,179.36,180.339996,179.11,180.169998,988809.0
1653586800,0,2022-05-26 17:40:00,180.151901,180.623306,179.889999,180.300003,1288980.0
1653587100,0,2022-05-26 17:45:00,180.309906,180.919998,180.059005,180.25,915338.0
1653587400,0,2022-05-26 17:50:00,180.25,180.299896,179.779998,179.924301,723609.0
1653587700,0,2022-05-26 17:55:00,179.889999,179.979202,179.250106,179.517303,765952.0
1653588000,0,2022-05-26 18:00:00,179.502197,179.820007,179.308898,179.539993,490509.0
1653588300,0,2022-05-26 18:05:00,179.559997,179.850006,179.369995,179.786499,578701.0
1653588600,0,2022-05-26 18:10:00,179.780105,179.990005,179.300094,179.570007,510313.0
1653588900,0,2022-05-26 18:15:00,179.550003,179.899993,179.36,179.580001,526288.0
1653589200,0,2022-05-26 18:20:00,179.619995,180.240005,179.600006,180.096099,696747.0
1653589500,0,2022-05-26 18:25:00,180.100006,180.139892,179.460006,179.800094,583796.0
1653589800,0,2022-05-26 18:30:00,179.830001,179.960006,179.539993,179.630996,433932.0
1653590100,0,2022-05-26 18:35:00,179.662796,179.679992,179.009994,179.389999,654703.0
1653590400,0,2022-05-26 18:40:00,179.389999,179.850006,179.229995,179.849899,529474.0
1653590700,0,2022-05-26 18:45:00,179.835006,179.871994,179.480697,179.749893,417326.0
1653591000,0,2022-05-26 18:50:00,179.720001,179.990005,179.509994,179.629898,417639.0
1653591300,0,2022-05-26 18:55:00,179.606506,180.199996,179.430099,180.050003,666348.0
1653591600,0,2022-05-26 19:00:00,180.039993,180.169998,178.759994,178.976394,848211.0
1653591900,0,2022-05-26 19:05:00,179.020004,179.490005,178.899993,179.270004,554482.0
1653592200,0,2022-05-26 19:10:00,179.300003,179.300003,178.850097,179.059997,583427.0
1653592500,0,2022-05-26 19:15:00,179.059997,179.25,178.070007,178.589996,1064796.0
1653592800,0,2022-05-26 19:20:00,178.600006,178.75,177.570098,177.889999,1088715.0
1653593100,0,2022-05-26 19:25:00,177.869995,177.960006,177.5,177.679992,775394.0
1653593400,0,2022-05-26 19:30:00,177.669998,178.489898,177.380004,178.366897,1103680.0
1653593700,0,2022-05-26 19:35:00,178.350006,178.5,177.86,178.410003,744390.0
1653594000,0,2022-05-26 19:40:00,178.419998,179.179992,178.339996,179.020004,863014.0
1653594300,0,2022-05-26 19:45:00,179.014999,179.579895,178.899993,179.570007,1015401.0
1653594600,0,2022-05-26 19:50:00,179.570007,179.789993,178.869995,179.010101,1342799.0
1653594900,0,2022-05-26 19:55:00,179.070007,179.139999,178.330001,178.440002,1647857.0
1653658200,0,2022-05-27 13:30:00,181.86,185.880004,181.770004,183.619995,6761926.0
1653658500,0,2022-05-27 13:35:00,183.630004,185.078292,183.110107,183.488494,1975443.0
1653658800,0,2022-05-27 13:40:00,183.479904,184.399993,181.630096,181.824996,1819894.0
1653659100,0,2022-05-27 13:45:00,181.780105,183.350006,181.780105,182.729995,1691691.0
1653659400,0,2022-05-27 13:50:00,182.755004,183.350006,181.0,182.130004,1596986.0
1653659700,0,2022-05-27 13:55:00,182.139999,183.699996,182.009994,183.090194,1293479.0
1653660000,0,2022-05-27 14:00:00,183.039993,185.229995,182.699996,184.582901,2381841.0
1653660300,0,2022-05-27 14:05:00,184.589996,185.125595,184.020004,184.889999,1308139.0
1653660600,0,2022-05-27 14:10:00,184.910003,186.179992,184.901702,186.050094,1853298.0
1653660900,0,2022-05-27 14:15:00,186.080001,186.800003,185.679992,185.75,1655917.0
1653661200,0,2022-05-27 14:20:00,185.770004,186.429992,185.669998,185.839996,1259742.0
1653661500,0,2022-05-27 14:25:00,185.850006,186.0,184.820007,185.009994,1341712.0
1653661800,0,2022-05-27 14:30:00,185.039993,186.289993,184.679992,186.022994,1215155.0
1653662100,0,2022-05-27 14:35:00,186.050003,186.470001,185.679992,186.059997,1000983.0
1653662400,0,2022-05-27 14:40:00,186.039993,186.407302,185.600006,185.818099,918784.0
1653662700,0,2022-05-27 14:45:00,185.816101,185.929992,184.578002,185.089996,1025956.0
1653663000,0,2022-05-27 14:50:00,185.070007,185.839996,184.779998,185.440002,826011.0
1653663300,0,2022-05-27 14:55:00,185.410003,185.433197,184.074996,184.347106,1053125.0
1653663600,0,2022-05-27 15:00:00,184.36,184.552993,183.759994,183.860107,1015795.0
1653663900,0,2022-05-27 15:05:00,183.889999,184.460006,183.630004,184.389892,860125.0
1653664200,0,2022-05-27 15:10:00,184.410003,184.850006,184.059997,184.589996,740373.0
1653664500,0,2022-05-27 15:15:00,184.5699,184.779998,184.139999,184.434997,593448.0
1653664800,0,2022-05-27 15:20:00,184.436996,185.050003,184.259994,184.803695,565285.0
1653665100,0,2022-05-27 15:25:00,184.794998,184.800003,183.960006,184.472503,699680.0
1653665400,0,2022-05-27 15:30:00,184.479995,185.5,184.449996,184.970001,778284.0
1653665700,0,2022-05-27 15:35:00,184.979995,185.160003,184.701995,184.904998,493475.0
1653666000,0,2022-05-27 15:40:00,184.919998,185.490005,184.779998,185.240005,555021.0
1653666300,0,2022-05-27 15:45:00,185.269897,185.455001,185.039993,185.324996,424604.0
1653666600,0,2022-05-27 15:50:00,185.320007,185.86,185.320007,185.5,586529.0
1653666900,0,2022-05-27 15:55:00,185.5,185.619995,185.309997,185.509994,335972.0
1653667200,0,2022-05-27 16:00:00,185.514999,186.179992,185.449996,185.761505,612199.0
1653667500,0,2022-05-27 16:05:00,185.770004,185.955001,185.600006,185.869995,443483.0
1653667800,0,2022-05-27 16:10:00,185.880004,186.020004,185.740005,185.759994,386146.0
1653668100,0,2022-05-27 16:15:00,185.75,185.764999,184.919998,185.139999,612138.0
1653668400,0,2022-05-27 16:20:00,185.1268,185.380004,184.979995,185.065002,415664.0
1653668700,0,2022-05-27 16:25:00,185.070007,185.490005,185.012802,185.249893,399704.0
1653669000,0,2022-05-27 16:30:00,185.249893,185.279998,184.740005,184.822204,421443.0
1653669300,0,2022-05-27 16:35:00,184.809997,185.160003,184.630004,184.882095,408615.0
1653669600,0,2022-05-27 16:40:00,184.869995,185.830001,184.867202,185.509994,628187.0
1653669900,0,2022-05-27 16:45:00,185.524993,185.75,185.220001,185.220001,361389.0
1653670200,0,2022-05-27 16:50:00,185.222503,186.199996,185.11,185.997497,556479.0
1653670500,0,2022-05-27 16:55:00,185.979995,186.220001,185.770004,185.850006,443600.0
1653670800,0,2022-05-27 17:00:00,185.850006,186.119995,185.619995,185.850006,411020.0
1653671100,0,2022-05-27 17:05:00,185.830001,185.979995,185.61,185.830001,387708.0
1653671400,0,2022-05-27 17:10:00,185.820007,185.990005,185.539993,185.800003,451099.0
1653671700,0,2022-05-27 17:15:00,185.789993,186.490005,185.720001,186.350006,583791.0
1653672000,0,2022-05-27 17:20:00,186.369995,186.399993,185.809997,186.029907,534465.0
1653672300,0,2022-05-27 17:25:00,186.017105,186.279693,185.830001,185.960006,325410.0
1653672600,0,2022-05-27 17:30:00,185.990005,186.350006,185.570007,185.615005,386314.0
1653672900,0,2022-05-27 17:35:00,185.629592,185.910003,185.550003,185.690002,374644.0
1653673200,0,2022-05-27 17:40:00,185.684997,186.126007,185.479995,185.535003,451169.0
1653673500,0,2022-05-27 17:45:00,185.539993,185.919998,185.309997,185.789993,448627.0
1653673800,0,2022-05-27 17:50:00,185.770004,186.279998,185.679992,186.259994,435553.0
1653674100,0,2022-05-27 17:55:00,186.265396,186.439605,186.080001,186.332397,463665.0
1653674400,0,2022-05-27 18:00:00,186.339996,186.779998,186.046707,186.529998,634643.0
1653674700,0,2022-05-27 18:05:00,186.509994,186.585296,185.600006,185.830001,669830.0
1653675000,0,2022-05-27 18:10:00,185.839996,186.089996,185.800003,186.050003,443603.0
1653675300,0,2022-05-27 18:15:00,186.059997,186.789993,186.029998,186.660003,1171542.0
1653675600,0,2022-05-27 18:20:00,186.669998,187.089996,186.520004,186.969894,639649.0
1653675900,0,2022-05-27 18:25:00,186.970001,187.009994,186.740005,186.975997,441124.0
1653676200,0,2022-05-27 18:30:00,186.964996,187.199996,186.940002,187.179992,501534.0
1653676500,0,2022-05-27 18:35:00,187.177505,187.399902,186.830001,186.994003,629748.0
1653676800,0,2022-05-27 18:40:00,187.009994,187.1082,186.580001,186.906799,543039.0
1653677100,0,2022-05-27 18:45:00,186.910003,187.25,186.830001,187.163894,545625.0
1653677400,0,2022-05-27 18:50:00,187.150695,187.669998,187.089996,187.349792,630595.0
1653677700,0,2022-05-27 18:55:00,187.350006,187.740005,187.309997,187.419998,491683.0
1653678000,0,2022-05-27 19:00:00,187.419998,187.789993,187.270004,187.690093,704900.0
1653678300,0,2022-05-27 19:05:00,187.699996,188.380004,187.649993,188.160003,973969.0
1653678600,0,2022-05-27 19:10:00,188.175003,188.270004,187.940002,188.044403,535005.0
1653678900,0,2022-05-27 19:15:00,188.050003,188.300003,187.770095,188.205001,687383.0
1653679200,0,2022-05-27 19:20:00,188.2061,188.809997,188.199996,188.459899,822708.0
1653679500,0,2022-05-27 19:25:00,188.460006,188.75,188.36,188.404998,1400675.0
1653679800,0,2022-05-27 19:30:00,188.410003,188.679992,188.050003,188.119995,875119.0
1653680100,0,2022-05-27 19:35:00,188.154998,188.199996,187.440002,187.7527,926623.0
1653680400,0,2022-05-27 19:40:00,187.744995,187.970001,187.580001,187.889999,1240401.0
1653680700,0,2022-05-27 19:45:00,187.889999,187.919998,186.960006,187.179992,1081638.0
1653681000,0,2022-05-27 19:50:00,187.199996,187.649993,186.880004,187.304992,1312515.0
1653681300,0,2022-05-27 19:55:00,187.300003,188.36,187.214996,188.350006,2020197.0
1654003800,0,2022-05-31 13:30:00,191.0,191.179992,186.010101,186.020004,3887049.0
1654004100,0,2022-05-31 13:35:00,186.020004,187.220001,185.200302,185.820007,1677314.0
1654004400,0,2022-05-31 13:40:00,185.779998,186.070007,183.5,184.75,1617218.0
1654004700,0,2022-05-31 13:45:00,184.710006,186.339202,184.699996,184.985198,1493258.0
1654005000,0,2022-05-31 13:50:00,185.020004,185.559997,184.240005,184.658905,1060349.0
1654005300,0,2022-05-31 13:55:00,184.709899,186.459899,184.618896,185.679992,1012659.0
1654005600,0,2022-05-31 14:00:00,185.679992,186.169998,184.199996,184.280105,864450.0
1654005900,0,2022-05-31 14:05:00,184.329895,185.339996,183.684097,183.75,911760.0
1654006200,0,2022-05-31 14:10:00,183.690505,184.854995,183.580001,184.759994,921176.0
1654006500,0,2022-05-31 14:15:00,184.789993,185.940002,184.735,185.919998,843582.0
1654006800,0,2022-05-31 14:20:00,185.899993,187.130004,185.899993,186.880004,1138000.0
1654007100,0,2022-05-31 14:25:00,186.949996,187.880004,186.740005,187.25,1120757.0
1654007400,0,2022-05-31 14:30:00,187.134994,189.309997,186.949996,188.070007,1378406.0
1654007700,0,2022-05-31 14:35:00,188.069702,189.199996,187.600006,188.710006,947029.0
1654008000,0,2022-05-31 14:40:00,188.721099,189.529998,188.380004,189.130004,995543.0
1654008300,0,2022-05-31 14:45:00,189.149993,189.940002,188.679992,188.919998,879743.0
1654008600,0,2022-05-31 14:50:00,188.919998,189.350006,188.399993,188.800003,712432.0
1654008900,0,2022-05-31 14:55:00,188.820007,188.960006,188.097106,188.289993,575235.0
1654009200,0,2022-05-31 15:00:00,188.250106,189.300003,188.150405,188.651794,768467.0
1654009500,0,2022-05-31 15:05:00,188.649993,188.919998,186.880004,187.331604,874163.0
1654009800,0,2022-05-31 15:10:00,187.351593,187.740005,186.740005,186.774993,622097.0
1654010100,0,2022-05-31 15:15:00,186.759094,187.380004,186.559997,186.919906,637506.0
1654010400,0,2022-05-31 15:20:00,186.910003,187.550003,186.600006,186.871002,554879.0
1654010700,0,2022-05-31 15:25:00,186.900405,187.499893,186.600006,187.009994,468433.0
1654011000,0,2022-05-31 15:30:00,187.020004,187.199996,186.289993,186.770004,660315.0
1654011300,0,2022-05-31 15:35:00,186.800003,188.088897,186.621795,188.069702,589412.0
1654011600,0,2022-05-31 15:40:00,188.031799,188.36,187.520004,188.020004,570935.0
1654011900,0,2022-05-31 15:45:00,188.0,188.929992,187.955993,188.880004,575510.0
1654012200,0,2022-05-31 15:50:00,188.850006,189.969894,188.820007,189.710006,976836.0
1654012500,0,2022-05-31 15:55:00,189.720001,190.175003,189.509994,189.529907,744029.0
1654012800,0,2022-05-31 16:00:00,189.509994,190.404998,189.429992,190.199996,676314.0
1654013100,0,2022-05-31 16:05:00,190.2061,190.2061,189.214996,189.324996,566010.0
1654013400,0,2022-05-31 16:10:00,189.339996,189.699996,188.820007,188.839996,435943.0
1654013700,0,2022-05-31 16:15:00,188.839996,189.259994,187.839996,188.330001,803805.0
1654014000,0,2022-05-31 16:20:00,188.395095,188.470001,187.825195,188.239898,430668.0
1654014300,0,2022-05-31 16:25:00,188.199996,189.419998,188.179992,189.399398,563181.0
1654014600,0,2022-05-31 16:30:00,189.410003,189.419998,188.949996,189.285705,344049.0
1654014900,0,2022-05-31 16:35:00,189.289993,190.050003,189.289993,190.020004,581226.0
1654015200,0,2022-05-31 16:40:00,190.015701,190.429992,189.789993,190.387695,502147.0
1654015500,0,2022-05-31 16:45:00,190.380004,190.742004,189.800003,189.929992,691700.0
1654015800,0,2022-05-31 16:50:00,189.940002,190.429992,189.920104,190.119995,353004.0
1654016100,0,2022-05-31 16:55:00,190.119995,190.630004,189.61,189.659896,536684.0
1654016400,0,2022-05-31 17:00:00,189.645004,189.75,188.61,188.975006,479053.0
1654016700,0,2022-05-31 17:05:00,188.980102,189.839996,188.960006,189.509994,501223.0
1654017000,0,2022-05-31 17:10:00,189.509994,189.509994,188.901,189.029998,378034.0
1654017300,0,2022-05-31 17:15:00,189.020004,189.039993,187.820007,188.169601,444508.0
1654017600,0,2022-05-31 17:20:00,188.190002,188.449996,187.940093,188.251098,391192.0
1654017900,0,2022-05-31 17:25:00,188.240005,188.679992,187.690002,188.0,405266.0
1654018200,0,2022-05-31 17:30:00,188.029998,188.820007,187.820007,188.759994,393324.0
1654018500,0,2022-05-31 17:35:00,188.733001,189.079895,188.080001,188.350006,479561.0
1654018800,0,2022-05-31 17:40:00,188.320007,188.779907,188.171493,188.630004,293362.0
1654019100,0,2022-05-31 17:45:00,188.630096,188.770004,188.179992,188.470001,274640.0
1654019400,0,2022-05-31 17:50:00,188.419998,189.138397,188.369995,188.740005,438261.0
1654019700,0,2022-05-31 17:55:00,188.740005,189.399993,188.740005,189.270904,544424.0
1654020000,0,2022-05-31 18:00:00,189.259994,189.449996,188.679992,188.699996,494917.0
1654020300,0,2022-05-31 18:05:00,188.649993,188.9738,188.199996,188.861999,527876.0
1654020600,0,2022-05-31 18:10:00,188.839996,189.009994,188.500106,188.615005,359400.0
1654020900,0,2022-05-31 18:15:00,188.639999,188.875,188.399993,188.8302,314257.0
1654021200,0,2022-05-31 18:20:00,188.850006,188.919998,187.869995,188.182006,452900.0
1654021500,0,2022-05-31 18:25:00,188.199905,188.288101,187.570007,187.949996,441902.0
1654021800,0,2022-05-31 18:30:00,187.990005,188.139999,187.070007,187.25,522403.0
1654022100,0,2022-05-31 18:35:00,187.259994,187.639999,187.11,187.345092,417783.0
1654022400,0,2022-05-31 18:40:00,187.365005,187.440002,186.36,186.4225,582457.0
1654022700,0,2022-05-31 18:45:00,186.399993,186.475799,185.460006,185.830307,848630.0
1654023000,0,2022-05-31 18:50:00,185.820007,186.279998,185.089996,185.169998,680858.0
1654023300,0,2022-05-31 18:55:00,185.1996,185.679306,184.850006,185.639999,730755.0
1654023600,0,2022-05-31 19:00:00,185.592102,185.899993,185.009994,185.699996,468211.0
1654023900,0,2022-05-31 19:05:00,185.701995,186.75,185.369995,186.615005,581266.0
1654024200,0,2022-05-31 19:10:00,186.639999,186.679901,185.921905,186.429992,476306.0
1654024500,0,2022-05-31 19:15:00,186.449905,187.410003,186.434997,186.867202,747366.0
1654024800,0,2022-05-31 19:20:00,186.875,187.720001,186.869995,187.399307,483389.0
1654025100,0,2022-05-31 19:25:00,187.380004,187.75,187.070007,187.440002,505730.0
1654025400,0,2022-05-31 19:30:00,187.445007,188.440002,187.434997,188.164993,781306.0
1654025700,0,2022-05-31 19:35:00,188.164993,188.289993,187.639999,187.820007,519232.0
1654026000,0,2022-05-31 19:40:00,187.815002,187.865295,186.800003,186.800003,611213.0
1654026300,0,2022-05-31 19:45:00,186.770004,187.347503,186.619995,186.990005,681425.0
1654026600,0,2022-05-31 19:50:00,186.910003,188.350006,186.720001,187.339996,1052162.0
1654026900,0,2022-05-31 19:55:00,187.320007,187.324996,186.380004,186.710006,1400169.0
1654090200,0,2022-06-01 13:30:00,187.895004,190.239898,187.190002,189.739303,2393264.0
1654090500,0,2022-06-01 13:35:00,189.688095,190.050003,188.580093,188.682403,1333665.0
1654090800,0,2022-06-01 13:40:00,188.714996,189.742401,188.0,188.479995,1113593.0
1654091100,0,2022-06-01 13:45:00,188.5,190.130004,188.25,189.054992,1108217.0
1654091400,0,2022-06-01 13:50:00,189.059997,189.960006,187.820007,189.850006,1057476.0
1654091700,0,2022-06-01 13:55:00,189.919998,190.531799,189.350006,189.800003,1139443.0
1654092000,0,2022-06-01 14:00:00,189.824996,190.240005,187.679992,188.889999,1279678.0
1654092300,0,2022-06-01 14:05:00,189.020004,189.029998,187.190002,187.542098,1123225.0
1654092600,0,2022-06-01 14:10:00,187.559997,188.119995,186.850006,187.411605,897307.0
1654092900,0,2022-06-01 14:15:00,187.36,187.384994,185.690002,186.220001,1125399.0
1654093200,0,2022-06-01 14:20:00,186.229995,187.190002,186.184906,186.764999,917209.0
1654093500,0,2022-06-01 14:25:00,186.759994,187.105499,185.800003,185.845001,900212.0
1654093800,0,2022-06-01 14:30:00,185.820007,186.550003,185.330001,185.369995,829670.0
1654094100,0,2022-06-01 14:35:00,185.330001,185.869995,184.580001,185.869995,1247905.0
1654094400,0,2022-06-01 14:40:00,185.830001,187.059997,185.779998,187.009994,986426.0
1654094700,0,2022-06-01 14:45:00,186.979995,187.589996,186.639999,186.639999,935014.0
1654095000,0,2022-06-01 14:50:00,186.692794,188.440002,186.274993,188.320007,852567.0
1654095300,0,2022-06-01 14:55:00,188.300003,188.512802,187.5,187.589996,630464.0
1654095600,0,2022-06-01 15:00:00,187.580001,187.649993,186.36,186.929992,691015.0
1654095900,0,2022-06-01 15:05:00,186.880004,187.419998,186.5,186.669998,403852.0
1654096200,0,2022-06-01 15:10:00,186.150207,187.149597,186.070007,186.759994,558927.0
1654096500,0,2022-06-01 15:15:00,186.761199,186.850006,185.5,185.800003,543830.0
1654096800,0,2022-06-01 15:20:00,185.75,185.75,184.350006,184.869995,708248.0
1654097100,0,2022-06-01 15:25:00,184.882293,185.660003,184.590103,185.609893,610591.0
1654097400,0,2022-06-01 15:30:00,185.630004,185.850006,185.0,185.125,502677.0
1654097700,0,2022-06-01 15:35:00,185.119094,185.434997,184.649993,185.160003,444825.0
1654098000,0,2022-06-01 15:40:00,185.070007,185.279998,184.330001,184.419998,395279.0
1654098300,0,2022-06-01 15:45:00,184.399993,185.080001,184.220092,184.220092,454448.0
1654098600,0,2022-06-01 15:50:00,184.220001,184.451904,183.570007,184.276596,762792.0
1654098900,0,2022-06-01 15:55:00,184.304092,184.339996,183.309997,183.36,584809.0
1654099200,0,2022-06-01 16:00:00,183.354995,183.419998,182.029998,182.089996,888869.0
1654099500,0,2022-06-01 16:05:00,182.104995,182.703002,181.910003,182.211196,788489.0
1654099800,0,2022-06-01 16:10:00,182.179992,182.190002,181.220001,181.994995,761517.0
1654100100,0,2022-06-01 16:15:00,182.0,183.059997,181.869995,182.919998,748502.0
1654100400,0,2022-06-01 16:20:00,182.929992,183.353897,182.820098,183.164993,573893.0
1654100700,0,2022-06-01 16:25:00,183.169998,183.389999,182.433502,182.440002,539638.0
1654101000,0,2022-06-01 16:30:00,182.440002,183.759902,182.350006,183.375,607124.0
1654101300,0,2022-06-01 16:35:00,183.36,183.629501,182.779998,183.100006,418377.0
1654101600,0,2022-06-01 16:40:00,183.100006,183.399993,182.529998,182.660003,349547.0
1654101900,0,2022-06-01 16:45:00,182.600097,183.0,181.994995,182.350006,430115.0
1654102200,0,2022-06-01 16:50:00,182.309997,183.293304,182.0,183.195907,432052.0
1654102500,0,2022-06-01 16:55:00,183.149993,183.690002,182.951004,183.451797,399018.0
1654102800,0,2022-06-01 17:00:00,183.470092,183.889999,183.190002,183.270004,443438.0
1654103100,0,2022-06-01 17:05:00,183.259994,184.149993,183.160003,184.11,525225.0
1654103400,0,2022-06-01 17:10:00,184.100006,184.358596,183.61,183.789993,537190.0
1654103700,0,2022-06-01 17:15:00,183.780593,184.440002,183.630096,183.919998,507192.0
1654104000,0,2022-06-01 17:20:00,183.899993,184.149993,183.070007,183.179992,441850.0
1654104300,0,2022-06-01 17:25:00,183.25,183.783294,183.199996,183.418701,345111.0
1654104600,0,2022-06-01 17:30:00,183.460006,183.460006,182.720001,183.284896,419211.0
1654104900,0,2022-06-01 17:35:00,183.309906,183.642807,183.059997,183.36,458706.0
1654105200,0,2022-06-01 17:40:00,183.36,183.869995,183.260894,183.789993,400141.0
1654105500,0,2022-06-01 17:45:00,183.820007,183.929992,183.139999,183.359893,361946.0
1654105800,0,2022-06-01 17:50:00,183.345001,183.639892,182.785003,182.884994,379682.0
1654106100,0,2022-06-01 17:55:00,182.860504,183.949996,182.809997,183.490005,421253.0
1654106400,0,2022-06-01 18:00:00,183.490005,184.083694,183.330001,183.799896,494787.0
1654106700,0,2022-06-01 18:05:00,183.75,184.100006,183.243499,183.562805,426664.0
1654107000,0,2022-06-01 18:10:00,183.629501,184.11,183.309997,183.774703,369273.0
1654107300,0,2022-06-01 18:15:00,183.820007,184.259994,183.260101,183.519699,421371.0
1654107600,0,2022-06-01 18:20:00,183.490005,184.820007,183.375,184.809997,670152.0
1654107900,0,2022-06-01 18:25:00,184.802398,185.539993,184.649993,185.320007,703738.0
1654108200,0,2022-06-01 18:30:00,185.339996,185.490005,185.089904,185.279998,480586.0
1654108500,0,2022-06-01 18:35:00,185.277801,185.679992,184.929992,184.945007,585078.0
1654108800,0,2022-06-01 18:40:00,184.970001,185.449996,184.839996,185.449996,521245.0
1654109100,0,2022-06-01 18:45:00,185.451293,185.570007,184.86,185.11,532869.0
1654109400,0,2022-06-01 18:50:00,185.070007,185.080093,184.169998,184.294204,519602.0
1654109700,0,2022-06-01 18:55:00,184.320007,184.660003,183.809997,184.259506,505645.0
1654110000,0,2022-06-01 19:00:00,184.2406,184.520004,183.550003,183.892105,538738.0
1654110300,0,2022-06-01 19:05:00,183.800003,184.600006,183.7901,184.279998,430458.0
1654110600,0,2022-06-01 19:10:00,184.300003,185.220703,184.129302,185.050003,520364.0
1654110900,0,2022-06-01 19:15:00,185.009994,185.630004,184.720001,185.085006,598335.0
1654111200,0,2022-06-01 19:20:00,185.076004,185.440002,184.899993,185.119995,435869.0
1654111500,0,2022-06-01 19:25:00,185.080001,185.289993,184.580001,184.940002,473041.0
1654111800,0,2022-06-01 19:30:00,184.919998,184.940002,184.350097,184.36,501041.0
1654112100,0,2022-06-01 19:35:00,184.350006,184.979995,184.050003,184.979995,486713.0
1654112400,0,2022-06-01 19:40:00,185.0,185.399993,184.861495,185.014999,599921.0
1654112700,0,2022-06-01 19:45:00,185.0,185.440002,184.61,185.179992,546800.0
1654113000,0,2022-06-01 19:50:00,185.199996,185.600006,183.660003,183.710006,738279.0
1654113300,0,2022-06-01 19:55:00,183.740005,183.960006,182.940002,182.990005,1202279.0
1654176600,0,2022-06-02 13:30:00,183.125,184.729995,181.979995,184.208999,2302092.0
1654176900,0,2022-06-02 13:35:00,184.220001,186.289993,183.36,186.25,1782498.0
1654177200,0,2022-06-02 13:40:00,186.253494,186.589996,184.699996,186.509902,1721433.0
1654177500,0,2022-06-02 13:45:00,186.452102,187.789993,186.104904,187.700103,2383253.0
1654177800,0,2022-06-02 13:50:00,187.740005,188.163894,187.050003,187.240005,1528459.0
1654178100,0,2022-06-02 13:55:00,187.304794,187.757202,186.005599,187.559906,1384535.0
1654178400,0,2022-06-02 14:00:00,187.520004,189.108398,186.880004,189.0,1469466.0
1654178700,0,2022-06-02 14:05:00,188.997497,189.550003,188.169998,188.699996,1208260.0
1654179000,0,2022-06-02 14:10:00,188.714996,190.550003,188.440002,190.220001,1517299.0
1654179300,0,2022-06-02 14:15:00,190.240005,191.449996,189.808502,189.949996,1765496.0
1654179600,0,2022-06-02 14:20:00,189.908905,190.379898,188.419998,188.699996,1470698.0
1654179900,0,2022-06-02 14:25:00,188.660003,189.699996,188.585006,189.154006,1125022.0
1654180200,0,2022-06-02 14:30:00,189.169998,189.830001,188.789993,189.429992,987801.0
1654180500,0,2022-06-02 14:35:00,189.399993,190.216796,188.990005,189.645004,861066.0
1654180800,0,2022-06-02 14:40:00,189.888702,190.139999,189.139999,189.509994,523347.0
1654181100,0,2022-06-02 14:45:00,189.529998,189.789993,188.779998,189.600006,610872.0
1654181400,0,2022-06-02 14:50:00,189.580001,189.639999,189.039993,189.210006,586941.0
1654181700,0,2022-06-02 14:55:00,189.210006,189.960006,189.050094,189.778793,715096.0
1654182000,0,2022-06-02 15:00:00,189.759994,191.199905,189.546798,190.979904,1072751.0
1654182300,0,2022-06-02 15:05:00,191.009994,191.589996,190.638,191.475006,724640.0
1654182600,0,2022-06-02 15:10:00,191.520004,192.880004,191.488693,192.789993,1247499.0
1654182900,0,2022-06-02 15:15:00,192.835403,192.959899,192.203796,192.309997,783353.0
1654183200,0,2022-06-02 15:20:00,192.312393,194.139999,192.11,193.600097,1141265.0
1654183500,0,2022-06-02 15:25:00,193.625,193.852493,193.130004,193.800003,913968.0
1654183800,0,2022-06-02 15:30:00,193.830001,193.960006,193.210006,193.755004,717842.0
1654184100,0,2022-06-02 15:35:00,193.710494,193.979995,193.190002,193.729995,637904.0
1654184400,0,2022-06-02 15:40:00,193.75,194.839904,193.429992,194.399993,991024.0
1654184700,0,2022-06-02 15:45:00,194.3992,195.069702,194.335006,194.583602,834059.0
1654185000,0,2022-06-02 15:50:00,194.599395,194.789993,193.880004,194.039993,777198.0
1654185300,0,2022-06-02 15:55:00,194.009994,194.130004,192.990005,193.143997,753350.0
1654185600,0,2022-06-02 16:00:00,193.139999,193.619995,193.050003,193.440002,514674.0
1654185900,0,2022-06-02 16:05:00,193.460006,193.630004,193.059997,193.445007,452762.0
1654186200,0,2022-06-02 16:10:00,193.460006,194.103897,193.310699,193.679901,552902.0
1654186500,0,2022-06-02 16:15:00,193.692993,194.149993,193.692199,193.839996,468173.0
1654186800,0,2022-06-02 16:20:00,193.820007,194.470001,193.570007,194.449996,491467.0
1654187100,0,2022-06-02 16:25:00,194.440002,194.669998,194.199996,194.469894,491745.0
1654187400,0,2022-06-02 16:30:00,194.479995,194.75,194.210006,194.740005,498002.0
1654187700,0,2022-06-02 16:35:00,194.735,195.380004,194.61,195.339996,580168.0
1654188000,0,2022-06-02 16:40:00,195.320007,195.470001,194.654998,194.875503,529794.0
1654188300,0,2022-06-02 16:45:00,194.889999,195.190994,194.809997,195.11,436126.0
1654188600,0,2022-06-02 16:50:00,195.104995,195.410003,194.822006,195.339996,381487.0
1654188900,0,2022-06-02 16:55:00,195.309997,195.339996,194.630004,194.985,476611.0
1654189200,0,2022-06-02 17:00:00,195.0,195.899993,194.770004,195.899993,805271.0
1654189500,0,2022-06-02 17:05:00,195.875,195.899993,195.190002,195.209899,524053.0
1654189800,0,2022-06-02 17:10:00,195.190597,195.529998,194.199996,194.389999,655388.0
1654190100,0,2022-06-02 17:15:00,194.414993,195.550003,194.210006,195.5,612966.0
1654190400,0,2022-06-02 17:20:00,195.485,195.800003,195.247604,195.493896,471150.0
1654190700,0,2022-06-02 17:25:00,195.509994,196.0,194.929992,195.438796,642172.0
1654191000,0,2022-06-02 17:30:00,195.460006,195.619995,195.0475,195.520004,291165.0
1654191300,0,2022-06-02 17:35:00,195.582992,195.600006,195.11,195.464996,257070.0
1654191600,0,2022-06-02 17:40:00,195.479904,195.690002,195.029998,195.529998,477227.0
1654191900,0,2022-06-02 17:45:00,195.535003,195.639999,195.160003,195.399902,448453.0
1654192200,0,2022-06-02 17:50:00,195.385803,195.460006,195.020004,195.225006,354815.0
1654192500,0,2022-06-02 17:55:00,195.210006,195.600006,194.949996,195.5,586567.0
1654192800,0,2022-06-02 18:00:00,195.504898,196.070007,195.429992,196.0,590962.0
1654193100,0,2022-06-02 18:05:00,195.979995,196.029998,195.529998,195.823394,449346.0
1654193400,0,2022-06-02 18:10:00,195.789993,196.190002,195.630004,196.089996,662605.0
1654193700,0,2022-06-02 18:15:00,196.100006,196.100006,195.539993,195.764999,442398.0
1654194000,0,2022-06-02 18:20:00,195.759994,195.910003,195.550003,195.759994,302180.0
1654194300,0,2022-06-02 18:25:00,195.759994,195.763595,195.139999,195.384994,589837.0
1633458600,0,2021-10-05 18:30:00,206.050003,206.074005,205.789993,205.889999,171108.0
1633458900,0,2021-10-05 18:35:00,205.889999,206.029998,205.75,205.970001,129067.0
1633459200,0,2021-10-05 18:40:00,205.973098,206.339996,205.899993,206.210006,195153.0
1633459500,0,2021-10-05 18:45:00,206.220001,206.479995,206.195007,206.369995,167152.0
1633459800,0,2021-10-05 18:50:00,206.389999,206.399993,205.960006,205.990005,191432.0
1633460100,0,2021-10-05 18:55:00,206.0,206.139999,205.800399,205.869995,196061.0
1633460400,0,2021-10-05 19:00:00,205.889999,206.050003,205.75,206.037506,153563.0
1633460700,0,2021-10-05 19:05:00,206.034698,206.270004,205.940002,206.210098,156436.0
1633461000,0,2021-10-05 19:10:00,206.25,206.309906,206.029998,206.139999,186494.0
1633461300,0,2021-10-05 19:15:00,206.128799,206.160003,205.800003,205.880004,190219.0
1633461600,0,2021-10-05 19:20:00,205.884994,205.889999,205.175003,205.199996,327424.0
1633461900,0,2021-10-05 19:25:00,205.202392,205.499893,205.119995,205.274993,225164.0
1633462200,0,2021-10-05 19:30:00,205.25,205.397705,204.844604,205.149993,315163.0
1633462500,0,2021-10-05 19:35:00,205.139999,205.289993,204.929992,204.960006,213765.0
1633462800,0,2021-10-05 19:40:00,204.979904,205.309997,204.86,205.199996,268297.0
1633463100,0,2021-10-05 19:45:00,205.240005,205.479995,205.140106,205.410003,651333.0
1633463400,0,2021-10-05 19:50:00,205.380004,205.380004,204.389999,204.630004,593425.0
1633463700,0,2021-10-05 19:55:00,204.600006,204.630004,204.270004,204.5,777911.0
1633527000,0,2021-10-06 13:30:00,200.929992,203.470001,200.830001,203.320007,2254485.0
1633527300,0,2021-10-06 13:35:00,203.350006,204.880004,203.309997,204.759994,692691.0
1633527600,0,2021-10-06 13:40:00,204.850006,205.600006,204.380004,205.205001,634754.0
1633527900,0,2021-10-06 13:45:00,205.160003,205.270004,203.827102,203.990493,612921.0
1633528200,0,2021-10-06 13:50:00,204.019897,204.419998,203.389999,203.610595,588078.0
1633528500,0,2021-10-06 13:55:00,203.639999,203.830001,202.940002,203.200103,506306.0
1633528800,0,2021-10-06 14:00:00,203.220001,203.308593,201.899993,202.330001,544451.0
1633529100,0,2021-10-06 14:05:00,202.369995,203.070007,202.050003,202.845001,498983.0
1633529400,0,2021-10-06 14:10:00,202.827606,204.220001,202.300003,204.029998,474414.0
1633529700,0,2021-10-06 14:15:00,204.020004,204.050003,203.229995,203.899993,436745.0
1633530000,0,2021-10-06 14:20:00,203.880004,205.899993,203.869995,205.770004,701726.0
1633530300,0,2021-10-06 14:25:00,205.710098,205.899993,204.639999,204.929992,518662.0
1633530600,0,2021-10-06 14:30:00,204.929992,205.649902,204.75,205.088699,456665.0
1633530900,0,2021-10-06 14:35:00,205.089202,205.539993,204.660003,205.399993,329940.0
1633531200,0,2021-10-06 14:40:00,205.389999,205.490005,204.940002,205.490005,360648.0
1633531500,0,2021-10-06 14:45:00,205.488098,206.800003,205.271301,206.800003,760345.0
1633531800,0,2021-10-06 14:50:00,206.760894,206.800003,205.850006,206.240005,395520.0
1633532100,0,2021-10-06 14:55:00,206.179992,206.257904,205.320007,205.682998,347054.0
1633532400,0,2021-10-06 15:00:00,205.669998,205.830001,205.020004,205.449996,310825.0
1633532700,0,2021-10-06 15:05:00,205.339996,205.429,204.880996,205.209396,294175.0
1633533000,0,2021-10-06 15:10:00,205.210006,205.2294,204.369995,204.820007,263698.0
1633533300,0,2021-10-06 15:15:00,204.821594,205.072998,204.419998,204.580001,256939.0
1633533600,0,2021-10-06 15:20:00,204.595596,204.630004,203.75,203.904998,330885.0
1633533900,0,2021-10-06 15:25:00,203.940002,204.440002,203.880004,204.244995,250659.0
1633534200,0,2021-10-06 15:30:00,204.339996,205.130004,204.210006,204.798004,222929.0
1633534500,0,2021-10-06 15:35:00,204.820007,205.249298,204.550003,205.249298,270216.0
1633534800,0,2021-10-06 15:40:00,205.259994,205.440597,205.149993,205.230102,216481.0
1633535100,0,2021-10-06 15:45:00,205.289993,205.389999,204.889999,205.009994,146886.0
1633535400,0,2021-10-06 15:50:00,205.020004,205.960006,204.960006,205.850006,276087.0
1633535700,0,2021-10-06 15:55:00,205.839996,206.319793,205.820007,206.289901,292428.0
1633536000,0,2021-10-06 16:00:00,206.309997,206.335601,205.509994,205.684692,204426.0
1633536300,0,2021-10-06 16:05:00,205.649993,205.720001,204.779998,204.976104,264487.0
1633536600,0,2021-10-06 16:10:00,204.950103,205.194305,204.800003,205.009994,209833.0
1633536900,0,2021-10-06 16:15:00,205.014999,205.578201,204.75,205.448593,180445.0
1633537200,0,2021-10-06 16:20:00,205.450103,205.499893,204.998901,205.350006,255834.0
1633537500,0,2021-10-06 16:25:00,205.383193,205.75,204.589996,204.830001,184206.0
1633537800,0,2021-10-06 16:30:00,204.759994,204.826995,204.410003,204.679992,147244.0
1633538100,0,2021-10-06 16:35:00,204.660003,204.759994,204.289993,204.580001,119064.0
1633538400,0,2021-10-06 16:40:00,204.539993,205.229995,204.529998,205.210006,156286.0
1633538700,0,2021-10-06 16:45:00,205.218994,205.395004,204.75,204.977798,181902.0
1633539000,0,2021-10-06 16:50:00,204.979995,205.048706,204.740005,204.785003,114263.0
1633539300,0,2021-10-06 16:55:00,204.740005,205.210006,204.554992,204.600006,145714.0
1633539600,0,2021-10-06 17:00:00,204.630004,204.770004,204.300094,204.443298,121295.0
1633539900,0,2021-10-06 17:05:00,204.459899,204.459899,203.649002,204.335006,245976.0
1633540200,0,2021-10-06 17:10:00,204.320098,204.740005,204.039993,204.654998,154846.0
1633540500,0,2021-10-06 17:15:00,204.654998,204.839996,204.458999,204.660003,181883.0
1633540800,0,2021-10-06 17:20:00,204.645004,205.300003,204.5,205.100097,222772.0
1633541100,0,2021-10-06 17:25:00,205.119995,205.619995,204.919998,205.600097,206039.0
1633541400,0,2021-10-06 17:30:00,205.61,206.069595,205.481002,205.990005,307924.0
1633541700,0,2021-10-06 17:35:00,205.949996,206.149993,205.61,206.100006,228202.0
1633542000,0,2021-10-06 17:40:00,206.080001,206.080001,205.751007,205.975006,177128.0
1633542300,0,2021-10-06 17:45:00,205.990005,206.169998,205.800003,205.800003,197415.0
1633542600,0,2021-10-06 17:50:00,205.800003,205.820007,205.050003,205.100006,244750.0
1633542900,0,2021-10-06 17:55:00,205.11,205.639999,205.080093,205.639999,224566.0
1633543200,0,2021-10-06 18:00:00,205.649993,206.130004,205.389999,205.949996,272556.0
1633543500,0,2021-10-06 18:05:00,205.986801,206.315002,205.759994,206.315002,214363.0
1633543800,0,2021-10-06 18:10:00,206.300003,206.470001,206.139999,206.414993,264117.0
1633544100,0,2021-10-06 18:15:00,206.339996,206.490005,206.164993,206.413406,203816.0
1633544400,0,2021-10-06 18:20:00,206.410003,206.490005,205.885604,205.979995,189093.0
1633544700,0,2021-10-06 18:25:00,205.990005,206.410003,205.990005,206.395004,158672.0
1633545000,0,2021-10-06 18:30:00,206.395004,206.429992,206.100097,206.219894,135232.0
1633545300,0,2021-10-06 18:35:00,206.210006,206.472503,206.100006,206.414993,161129.0
1633545600,0,2021-10-06 18:40:00,206.419998,206.800003,206.399993,206.779907,325991.0
1633545900,0,2021-10-06 18:45:00,206.763793,206.949996,206.369995,206.414993,240361.0
1633546200,0,2021-10-06 18:50:00,206.400497,206.479995,206.0,206.383193,241691.0
1633546500,0,2021-10-06 18:55:00,206.369995,206.550003,205.820007,205.820007,237062.0
1633546800,0,2021-10-06 19:00:00,205.850006,206.143096,205.830001,205.880004,158064.0
1633547100,0,2021-10-06 19:05:00,205.880004,206.300003,205.86,205.970001,152852.0
1633547400,0,2021-10-06 19:10:00,205.973495,206.279907,205.630004,205.914993,202358.0
1633547700,0,2021-10-06 19:15:00,205.929992,206.279998,205.679992,205.741897,278566.0
1633548000,0,2021-10-06 19:20:00,205.789993,205.929992,205.5,205.815002,405489.0
1633548300,0,2021-10-06 19:25:00,205.839996,206.050003,205.699996,206.024993,201268.0
1633548600,0,2021-10-06 19:30:00,205.990005,206.0,205.221694,205.399993,257129.0
1633548900,0,2021-10-06 19:35:00,205.388397,205.570007,204.979995,205.350006,326696.0
1633549200,0,2021-10-06 19:40:00,205.350006,205.880004,205.229995,205.875,249581.0
1633549500,0,2021-10-06 19:45:00,205.86,206.259994,205.630004,206.059997,315758.0
1633549800,0,2021-10-06 19:50:00,206.070007,206.660003,206.0,206.575393,362702.0
1633550100,0,2021-10-06 19:55:00,206.550003,207.199996,206.520004,207.0,858349.0
1633613400,0,2021-10-07 13:30:00,210.919998,211.389999,210.0,210.410003,1971634.0
1633613700,0,2021-10-07 13:35:00,210.375,211.035903,210.0,210.119995,896492.0
1633614000,0,2021-10-07 13:40:00,210.761993,211.190002,210.0,210.830001,697090.0
1633614300,0,2021-10-07 13:45:00,210.125,210.789993,210.119995,210.615005,415115.0
1633614600,0,2021-10-07 13:50:00,210.75,211.080001,209.880004,210.369995,663633.0
1633614900,0,2021-10-07 13:55:00,210.339996,210.669998,209.899993,210.639999,374155.0
1633615200,0,2021-10-07 14:00:00,210.643005,210.990005,210.229995,210.580001,476816.0
1633615500,0,2021-10-07 14:05:00,210.580001,210.639999,210.300094,210.470001,290390.0
1633615800,0,2021-10-07 14:10:00,210.460006,211.389999,210.296005,211.345001,579526.0
1633616100,0,2021-10-07 14:15:00,211.36,212.0,211.36,211.960006,616692.0
1633616400,0,2021-10-07 14:20:00,211.955001,212.351898,211.867599,212.179992,601565.0
1633616700,0,2021-10-07 14:25:00,212.199996,212.410003,212.139999,212.270004,572772.0
1633617000,0,2021-10-07 14:30:00,212.300003,212.36,211.720001,212.100006,582856.0
1633617300,0,2021-10-07 14:35:00,212.100006,212.179901,211.820007,212.050003,272202.0
1633617600,0,2021-10-07 14:40:00,212.050003,212.160003,211.75,211.979995,276930.0
1633617900,0,2021-10-07 14:45:00,211.949996,212.199996,211.774993,212.190002,249352.0
1633618200,0,2021-10-07 14:50:00,212.189407,212.289306,211.440002,211.479995,303457.0
1633618500,0,2021-10-07 14:55:00,211.5,211.710006,211.420104,211.5,283926.0
1633618800,0,2021-10-07 15:00:00,211.509994,211.600006,211.100006,211.285003,252944.0
1633619100,0,2021-10-07 15:05:00,211.266006,211.728607,211.190002,211.434997,236989.0
1633619400,0,2021-10-07 15:10:00,211.449996,211.820007,211.296493,211.729995,212964.0
1633619700,0,2021-10-07 15:15:00,211.740005,212.029403,211.574996,211.804992,250464.0
1633620000,0,2021-10-07 15:20:00,211.830001,212.074996,211.690002,211.919998,168228.0
1633620300,0,2021-10-07 15:25:00,211.959899,211.970092,211.577392,211.649993,200639.0
1633620600,0,2021-10-07 15:30:00,211.669998,212.274002,211.600006,212.238204,250876.0
1633620900,0,2021-10-07 15:35:00,212.229995,212.330001,212.089996,212.25,274207.0
1633621200,0,2021-10-07 15:40:00,212.244995,212.86,212.199996,212.660003,367712.0
1633621500,0,2021-10-07 15:45:00,212.660003,212.839996,212.580001,212.759994,317914.0
1633621800,0,2021-10-07 15:50:00,212.800003,213.130004,212.759994,213.100097,262607.0
1633622100,0,2021-10-07 15:55:00,213.130004,213.220001,212.940002,213.021606,306830.0
1633622400,0,2021-10-07 16:00:00,213.029998,213.039993,212.675003,212.729995,225288.0
1633622700,0,2021-10-07 16:05:00,212.75,212.86,212.583694,212.740005,224824.0
1633623000,0,2021-10-07 16:10:00,212.729995,212.740005,212.231002,212.459197,234431.0
1633623300,0,2021-10-07 16:15:00,212.455001,212.550003,212.139999,212.25,288911.0
1633623600,0,2021-10-07 16:20:00,212.25,212.470001,212.190002,212.429992,162280.0
1633623900,0,2021-10-07 16:25:00,212.440002,212.554992,212.289505,212.330001,170198.0
1633624200,0,2021-10-07 16:30:00,212.36,212.550003,212.289993,212.481292,167534.0
1633624500,0,2021-10-07 16:35:00,212.5,212.529998,212.350006,212.460006,113162.0
1633624800,0,2021-10-07 16:40:00,212.475006,212.529998,212.020095,212.190002,220635.0
1633625100,0,2021-10-07 16:45:00,212.210006,212.464706,212.130004,212.350006,143847.0
1633625400,0,2021-10-07 16:50:00,212.36,212.414993,212.179992,212.320007,116072.0
1633625700,0,2021-10-07 16:55:00,212.320007,212.399993,212.199996,212.289993,113023.0
1633626000,0,2021-10-07 17:00:00,212.270004,212.270004,211.920104,212.004501,172035.0
1633626300,0,2021-10-07 17:05:00,212.0,212.070007,211.720001,211.771697,141792.0
1633626600,0,2021-10-07 17:10:00,211.770004,211.929992,211.651992,211.876602,166699.0
1633626900,0,2021-10-07 17:15:00,211.869995,211.990005,211.798706,211.869003,105613.0
1633627200,0,2021-10-07 17:20:00,211.86,211.970001,211.669998,211.850006,170504.0
1633627500,0,2021-10-07 17:25:00,211.850006,211.970001,211.619995,211.970001,263196.0
1633627800,0,2021-10-07 17:30:00,211.949996,212.049896,211.699996,211.796493,175595.0
1633628100,0,2021-10-07 17:35:00,211.770004,211.979995,211.744995,211.86,161669.0
1633628400,0,2021-10-07 17:40:00,211.850006,212.144104,211.800003,212.039993,176782.0
1633628700,0,2021-10-07 17:45:00,212.050003,212.130004,211.86,211.960006,152478.0
1633629000,0,2021-10-07 17:50:00,211.964996,212.199996,211.669998,211.779998,242606.0
1633629300,0,2021-10-07 17:55:00,211.781097,211.959304,211.669998,211.865005,120658.0
1633629600,0,2021-10-07 18:00:00,211.850006,212.009994,211.550003,211.729995,224883.0
1633629900,0,2021-10-07 18:05:00,211.699996,211.830001,211.559997,211.740005,186163.0
1633630200,0,2021-10-07 18:10:00,211.729995,211.929992,211.639999,211.800003,208569.0
1633630500,0,2021-10-07 18:15:00,211.789993,211.899902,211.690002,211.759994,130582.0
1633630800,0,2021-10-07 18:20:00,211.770004,211.839996,211.639999,211.679992,98266.0
1633631100,0,2021-10-07 18:25:00,211.663101,211.759994,211.539993,211.679992,136808.0
1633631400,0,2021-10-07 18:30:00,211.720001,211.86,211.589996,211.645004,194836.0
1633631700,0,2021-10-07 18:35:00,211.639999,211.86,211.600006,211.720001,148955.0
1633632000,0,2021-10-07 18:40:00,211.735,211.770004,211.119995,211.36,290967.0
1633632300,0,2021-10-07 18:45:00,211.369995,211.61,211.240005,211.602996,178539.0
1633632600,0,2021-10-07 18:50:00,211.589996,211.660003,211.289993,211.539993,121543.0
1633632900,0,2021-10-07 18:55:00,211.550003,211.839996,211.5,211.675003,185759.0
1633633200,0,2021-10-07 19:00:00,211.660003,211.859893,211.5,211.737304,140116.0
1633633500,0,2021-10-07 19:05:00,211.800003,211.889999,211.710006,211.854995,160428.0
1633633800,0,2021-10-07 19:10:00,211.86,212.029998,211.759994,211.899993,202556.0
1633634100,0,2021-10-07 19:15:00,211.910003,212.139999,211.850296,212.11,226644.0
1633634400,0,2021-10-07 19:20:00,212.11,212.460006,212.095001,212.169998,364169.0
1633634700,0,2021-10-07 19:25:00,212.169494,212.244995,211.955001,211.979995,350702.0
1633635000,0,2021-10-07 19:30:00,211.979995,212.0,211.720092,211.891906,233364.0
1633635300,0,2021-10-07 19:35:00,211.880004,211.940002,211.479995,211.529998,190723.0
1633635600,0,2021-10-07 19:40:00,211.550003,211.809997,211.070007,211.080001,261691.0
1633635900,0,2021-10-07 19:45:00,211.080001,211.289993,210.889999,211.279998,419171.0
1633636200,0,2021-10-07 19:50:00,211.270004,211.270004,210.800003,211.009994,524361.0
1633636500,0,2021-10-07 19:55:00,211.009994,211.009994,210.421295,210.75,910176.0
1633699800,0,2021-10-08 13:30:00,211.125,211.910003,210.120101,210.177597,1106899.0
1633700100,0,2021-10-08 13:35:00,210.149993,210.25,209.410003,210.024993,481594.0
1633700400,0,2021-10-08 13:40:00,210.119995,211.0,209.979995,210.332199,416396.0
1633700700,0,2021-10-08 13:45:00,210.369995,210.619995,209.25,210.580001,318143.0
1633701000,0,2021-10-08 13:50:00,210.589996,210.589996,209.619995,210.130004,235593.0
1633701300,0,2021-10-08 13:55:00,210.160003,210.550003,209.589996,209.729995,305069.0
1633701600,0,2021-10-08 14:00:00,209.725006,210.740005,209.699996,210.740005,244643.0
1633701900,0,2021-10-08 14:05:00,210.748001,211.089996,210.345001,210.785003,272127.0
1633702200,0,2021-10-08 14:10:00,210.809997,211.199996,210.380004,211.031997,222727.0
1633702500,0,2021-10-08 14:15:00,211.009201,211.530899,210.889999,211.100097,254363.0
1633702800,0,2021-10-08 14:20:00,211.100006,211.5,210.910903,211.195007,248329.0
1633703100,0,2021-10-08 14:25:00,211.160003,211.429992,210.919998,211.253295,179577.0
1633703400,0,2021-10-08 14:30:00,211.320007,211.479995,210.679992,210.699996,158414.0
1633703700,0,2021-10-08 14:35:00,210.729995,210.899993,210.059997,210.119995,167371.0
1633704000,0,2021-10-08 14:40:00,210.130004,210.210006,209.199996,209.551193,377689.0
1633704300,0,2021-10-08 14:45:00,209.559997,210.220001,209.509002,210.119995,301823.0
1633704600,0,2021-10-08 14:50:00,210.130004,210.699996,209.910003,210.61,251197.0
1633704900,0,2021-10-08 14:55:00,210.603607,210.679992,210.279998,210.315002,142486.0
1633705200,0,2021-10-08 15:00:00,210.320098,210.600006,210.050003,210.139205,183519.0
1633705500,0,2021-10-08 15:05:00,210.125,210.440002,210.009994,210.440002,133338.0
1633705800,0,2021-10-08 15:10:00,210.399993,210.570007,210.179992,210.489395,115517.0
1633706100,0,2021-10-08 15:15:00,210.460006,210.630004,210.350006,210.509994,93821.0
1633706400,0,2021-10-08 15:20:00,210.5,210.520004,209.929992,210.056304,114055.0
1633706700,0,2021-10-08 15:25:00,210.11,210.184997,209.820007,209.914993,131738.0
1633707000,0,2021-10-08 15:30:00,209.929992,210.199996,209.770004,209.86,119507.0
1633707300,0,2021-10-08 15:35:00,209.820007,209.970001,209.699996,209.830001,108170.0
1633707600,0,2021-10-08 15:40:00,209.830001,209.839996,209.399993,209.488693,189734.0
1633707900,0,2021-10-08 15:45:00,209.518997,209.740005,209.320007,209.522399,133722.0
1633708200,0,2021-10-08 15:50:00,209.570007,209.630004,209.210006,209.3647,148883.0
1633708500,0,2021-10-08 15:55:00,209.380004,209.485,209.259994,209.36,109739.0
1633708800,0,2021-10-08 16:00:00,209.350006,209.669998,209.119995,209.61,188131.0
1633709100,0,2021-10-08 16:05:00,209.600006,209.75,209.539993,209.686096,112220.0
1633709400,0,2021-10-08 16:10:00,209.6846,209.710006,209.395492,209.648605,89723.0
1633709700,0,2021-10-08 16:15:00,209.630004,209.649993,209.309997,209.380004,65576.0
1633710000,0,2021-10-08 16:20:00,209.442504,209.442504,209.190002,209.210006,138485.0
1633710300,0,2021-10-08 16:25:00,209.199996,209.270004,208.880004,209.0,204311.0
1633710600,0,2021-10-08 16:30:00,209.0,209.210006,208.899993,209.089996,150840.0
1633710900,0,2021-10-08 16:35:00,209.085006,209.440002,209.0,209.421798,150636.0
1633711200,0,2021-10-08 16:40:00,209.404998,209.690002,209.330001,209.539993,125500.0
1633711500,0,2021-10-08 16:45:00,209.524993,209.524993,209.190002,209.300003,88258.0
1633711800,0,2021-10-08 16:50:00,209.279998,209.350006,209.199996,209.339996,72348.0
1633712100,0,2021-10-08 16:55:00,209.320007,209.350006,209.11,209.11,56579.0
1633712400,0,2021-10-08 17:00:00,209.130004,209.460006,209.0,209.0,111134.0
1633712700,0,2021-10-08 17:05:00,209.009994,209.169998,208.990005,209.092697,62887.0
1633713000,0,2021-10-08 17:10:00,209.063293,209.25,209.050003,209.050003,49414.0
1633713300,0,2021-10-08 17:15:00,209.050704,209.059997,208.050003,208.149993,282821.0
1633713600,0,2021-10-08 17:20:00,208.139999,208.375,208.104995,208.119995,162649.0
1633713900,0,2021-10-08 17:25:00,208.11,208.419998,207.940002,208.169998,185050.0
1633714200,0,2021-10-08 17:30:00,208.139999,208.263107,208.009994,208.220001,99986.0
1633714500,0,2021-10-08 17:35:00,208.210006,208.238601,207.75,208.021606,161912.0
1633714800,0,2021-10-08 17:40:00,208.039993,208.290802,208.020004,208.190002,124335.0
1633715100,0,2021-10-08 17:45:00,208.175003,208.479995,208.050003,208.389999,108262.0
1633715400,0,2021-10-08 17:50:00,208.409896,208.5,208.339996,208.384994,84838.0
1633715700,0,2021-10-08 17:55:00,208.389999,208.75,208.289993,208.625,146718.0
1633716000,0,2021-10-08 18:00:00,208.660003,208.839996,208.600006,208.770004,125466.0
1633716300,0,2021-10-08 18:05:00,208.7733,208.839996,208.662994,208.720001,78502.0
1633716600,0,2021-10-08 18:10:00,208.690002,208.779998,208.449996,208.690002,88985.0
1633716900,0,2021-10-08 18:15:00,208.720001,209.029998,208.61,208.880004,109975.0
1633717200,0,2021-10-08 18:20:00,208.900695,209.080001,208.770004,209.070007,81141.0
1633717500,0,2021-10-08 18:25:00,209.074996,209.36,209.020004,209.247192,151977.0
1633717800,0,2021-10-08 18:30:00,209.25,209.380004,209.139999,209.220001,121798.0
1633718100,0,2021-10-08 18:35:00,209.210006,209.220001,208.899993,209.080001,127159.0
1633718400,0,2021-10-08 18:40:00,209.089996,209.229995,209.050003,209.149993,73567.0
1633718700,0,2021-10-08 18:45:00,209.190002,209.339996,209.089996,209.240005,107177.0
1633719000,0,2021-10-08 18:50:00,209.210006,209.25,208.980392,209.0,81606.0
1633719300,0,2021-10-08 18:55:00,209.014999,209.190002,208.940002,209.131805,80911.0
1633719600,0,2021-10-08 19:00:00,209.139999,209.330001,208.789993,209.014297,131710.0
1633719900,0,2021-10-08 19:05:00,209.020004,209.410003,208.978805,209.272506,144729.0
1633720200,0,2021-10-08 19:10:00,209.259994,209.345001,209.100601,209.259994,92461.0
1633720500,0,2021-10-08 19:15:00,209.270202,209.309997,208.86,209.0,120755.0
1633720800,0,2021-10-08 19:20:00,209.009994,209.089996,208.850006,208.905807,99568.0
1633721100,0,2021-10-08 19:25:00,208.910003,209.179901,208.862792,209.11,96489.0
1633721400,0,2021-10-08 19:30:00,209.080001,209.153701,208.938201,209.009994,111608.0
1633721700,0,2021-10-08 19:35:00,209.020004,209.039993,208.380096,208.789993,332190.0
1633722000,0,2021-10-08 19:40:00,208.779998,208.880004,208.649993,208.809997,128680.0
1633722300,0,2021-10-08 19:45:00,208.800003,208.979995,208.585601,208.585601,154702.0
1633722600,0,2021-10-08 19:50:00,208.570007,208.580001,208.169998,208.419998,389750.0
1633722900,0,2021-10-08 19:55:00,208.419998,208.481201,208.089996,208.259994,538723.0
1633959000,0,2021-10-11 13:30:00,205.75,207.460006,205.11,207.460006,1078486.0
1633959300,0,2021-10-11 13:35:00,208.0,208.380004,207.320007,208.354995,426317.0
1633959600,0,2021-10-11 13:40:00,208.25,208.854995,208.190002,208.649993,348217.0
1633959900,0,2021-10-11 13:45:00,208.75,209.669998,208.660003,209.479995,370589.0
1633960200,0,2021-10-11 13:50:00,209.5,209.649993,209.125,209.5,274822.0
1633960500,0,2021-10-11 13:55:00,209.5,209.539993,209.029998,209.279998,277702.0
1633960800,0,2021-10-11 14:00:00,209.240005,209.630004,209.130004,209.259994,234991.0
1633961100,0,2021-10-11 14:05:00,209.279998,210.0699,209.230102,210.026,252962.0
1633961400,0,2021-10-11 14:10:00,210.029693,210.358505,209.759994,210.086303,258523.0
1633961700,0,2021-10-11 14:15:00,210.080001,210.149993,209.800003,210.095001,192646.0
1633962000,0,2021-10-11 14:20:00,210.11,210.630004,209.960006,210.36,217889.0
1633962300,0,2021-10-11 14:25:00,210.357696,210.440002,210.070007,210.25,225778.0
1633962600,0,2021-10-11 14:30:00,210.244995,210.389999,209.899993,209.949996,176277.0
1633962900,0,2021-10-11 14:35:00,209.949996,210.179992,209.809997,210.162994,166536.0
1633963200,0,2021-10-11 14:40:00,210.169998,210.210006,209.550003,209.669998,234818.0
1633963500,0,2021-10-11 14:45:00,209.669998,209.759994,209.300003,209.440002,241221.0
1633963800,0,2021-10-11 14:50:00,209.479995,209.820007,209.440002,209.660003,165285.0
1633964100,0,2021-10-11 14:55:00,209.679992,209.880004,209.630004,209.690002,148780.0
1633964400,0,2021-10-11 15:00:00,209.679992,210.199996,209.670104,210.119995,199846.0
1633964700,0,2021-10-11 15:05:00,210.139892,210.160003,209.990005,210.100006,121894.0
1633965000,0,2021-10-11 15:10:00,210.070007,210.378204,210.039993,210.173995,191176.0
1633965300,0,2021-10-11 15:15:00,210.169998,210.279998,209.619995,209.619995,281817.0
1633965600,0,2021-10-11 15:20:00,209.649993,209.820007,209.559997,209.609893,185823.0
1633965900,0,2021-10-11 15:25:00,209.653396,209.940002,209.410003,209.699996,171541.0
1633966200,0,2021-10-11 15:30:00,209.690002,210.020004,209.639999,209.759994,114811.0
1633966500,0,2021-10-11 15:35:00,209.740005,209.970001,209.720001,209.899993,83969.0
1633966800,0,2021-10-11 15:40:00,209.940002,210.059997,209.770004,209.964996,113265.0
1633967100,0,2021-10-11 15:45:00,209.949996,210.0,209.449996,209.671203,235104.0
1633967400,0,2021-10-11 15:50:00,209.669998,209.690002,209.490005,209.639999,139081.0
1633967700,0,2021-10-11 15:55:00,209.625595,209.699996,209.520004,209.600006,108710.0
1633968000,0,2021-10-11 16:00:00,209.580001,209.679992,209.139999,209.179992,118671.0
1633968300,0,2021-10-11 16:05:00,209.140701,209.320007,208.729995,209.289993,216871.0
1633968600,0,2021-10-11 16:10:00,209.309997,209.399902,208.960006,209.149993,132213.0
1633968900,0,2021-10-11 16:15:00,209.119995,209.399993,209.039993,209.330093,124492.0
1633969200,0,2021-10-11 16:20:00,209.350006,209.86,209.309997,209.820007,316893.0
1633969500,0,2021-10-11 16:25:00,209.75,209.789993,209.399993,209.669998,130488.0
1633969800,0,2021-10-11 16:30:00,209.630004,209.630004,209.279998,209.354995,93858.0
1633970100,0,2021-10-11 16:35:00,209.380004,209.520004,209.199996,209.470001,139976.0
1633970400,0,2021-10-11 16:40:00,209.439895,209.479995,209.160003,209.210006,69533.0
1633970700,0,2021-10-11 16:45:00,209.199996,209.589996,209.149993,209.509994,124942.0
1633971000,0,2021-10-11 16:50:00,209.479995,209.491592,208.960006,209.275405,129029.0
1633971300,0,2021-10-11 16:55:00,209.270294,209.675003,209.270004,209.630203,158325.0
1633971600,0,2021-10-11 17:00:00,209.630004,209.630004,208.740005,208.948394,159284.0
1633971900,0,2021-10-11 17:05:00,208.9514,209.039993,208.729995,208.970001,126353.0
1633972200,0,2021-10-11 17:10:00,208.970001,209.419998,208.962005,209.184494,150956.0
1633972500,0,2021-10-11 17:15:00,209.199996,209.369995,209.080001,209.129501,142081.0
1633972800,0,2021-10-11 17:20:00,209.119995,209.160003,208.449996,208.600006,156742.0
1633973100,0,2021-10-11 17:25:00,208.559204,208.597,208.320007,208.549392,115582.0
1633973400,0,2021-10-11 17:30:00,208.559997,208.580001,208.229995,208.570007,109563.0
1633973700,0,2021-10-11 17:35:00,208.570007,208.759994,208.479995,208.61,105986.0
1633974000,0,2021-10-11 17:40:00,208.600006,208.899993,208.580001,208.839996,123469.0
1633974300,0,2021-10-11 17:45:00,208.820007,208.86,208.350006,208.657196,99885.0
1633974600,0,2021-10-11 17:50:00,208.630004,208.970001,208.529998,208.869995,114750.0
1633974900,0,2021-10-11 17:55:00,208.824996,209.0,208.684997,208.965698,92430.0
1633975200,0,2021-10-11 18:00:00,208.949996,209.059906,208.740005,209.020004,102937.0
1633975500,0,2021-10-11 18:05:00,209.029998,209.429992,208.940093,209.354995,159256.0
1633975800,0,2021-10-11 18:10:00,209.36,209.589294,209.25,209.410003,198488.0
1633976100,0,2021-10-11 18:15:00,209.399993,209.5,209.279998,209.305603,90786.0
1633976400,0,2021-10-11 18:20:00,209.303802,209.350006,209.009994,209.080001,111347.0
1633976700,0,2021-10-11 18:25:00,209.080001,209.259994,208.949996,209.220092,98484.0
1633977000,0,2021-10-11 18:30:00,209.220001,209.350006,208.970397,209.220993,89116.0
1633977300,0,2021-10-11 18:35:00,209.199996,209.199996,208.960006,209.020004,82367.0
1633977600,0,2021-10-11 18:40:00,208.970001,209.210006,208.970001,209.160003,76955.0
1633977900,0,2021-10-11 18:45:00,209.145996,209.229995,209.029998,209.050003,72502.0
1633978200,0,2021-10-11 18:50:00,209.029998,209.119995,208.554992,208.919998,117047.0
1633978500,0,2021-10-11 18:55:00,208.910095,209.309997,208.800003,209.139999,95774.0
1633978800,0,2021-10-11 19:00:00,209.119995,209.300003,209.0363,209.25,96394.0
1633979100,0,2021-10-11 19:05:00,209.205001,209.259994,208.800003,208.970001,83695.0
1633979400,0,2021-10-11 19:10:00,208.929992,209.179992,208.839996,208.970001,78362.0
1633979700,0,2021-10-11 19:15:00,208.960006,208.979995,208.639999,208.740005,107335.0
1633980000,0,2021-10-11 19:20:00,208.770004,208.794998,208.350006,208.419006,92950.0
1633980300,0,2021-10-11 19:25:00,208.460006,208.539993,208.190002,208.259994,97867.0
1633980600,0,2021-10-11 19:30:00,208.289993,208.419998,208.059997,208.11,124206.0
1633980900,0,2021-10-11 19:35:00,208.100006,208.139999,207.910003,207.990005,145714.0
1633981200,0,2021-10-11 19:40:00,208.020004,208.089996,207.789993,207.940002,136142.0
1633981500,0,2021-10-11 19:45:00,207.970001,208.009994,207.740005,207.830001,152942.0
1633981800,0,2021-10-11 19:50:00,207.800003,207.800003,207.009994,207.369995,401123.0
1633982100,0,2021-10-11 19:55:00,207.389999,207.429992,206.789993,206.889999,875453.0
1634045400,0,2021-10-12 13:30:00,208.630004,210.029998,207.619995,209.820007,920275.0
1634045700,0,2021-10-12 13:35:00,209.899993,210.570007,209.279998,209.680999,632538.0
1634046000,0,2021-10-12 13:40:00,209.720001,209.960006,208.309997,208.4691,352663.0
1634046300,0,2021-10-12 13:45:00,208.440002,208.600006,207.529602,208.190002,500723.0
1634046600,0,2021-10-12 13:50:00,208.190002,209.380004,207.970001,208.809997,433640.0
1634046900,0,2021-10-12 13:55:00,208.859893,209.0708,207.550003,207.574996,274039.0
1634047200,0,2021-10-12 14:00:00,207.550003,209.440002,207.509994,209.11,471155.0
1634047500,0,2021-10-12 14:05:00,209.080093,209.279998,208.130004,208.210006,305635.0
1634047800,0,2021-10-12 14:10:00,208.214996,208.800003,208.149993,208.705001,210603.0
1634048100,0,2021-10-12 14:15:00,208.684997,209.289993,207.620101,208.61,415691.0
1634048400,0,2021-10-12 14:20:00,208.559997,208.649993,208.059997,208.190002,240899.0
1634048700,0,2021-10-12 14:25:00,208.100006,208.86,207.729995,208.619995,261803.0
1634049000,0,2021-10-12 14:30:00,208.570007,208.639999,207.820098,207.869995,181938.0
1634049300,0,2021-10-12 14:35:00,207.889999,207.960006,207.074996,207.240005,361696.0
1634049600,0,2021-10-12 14:40:00,207.214996,207.789993,206.990097,206.990097,279170.0
1634049900,0,2021-10-12 14:45:00,206.979995,207.5,206.949996,207.320007,163948.0
1634050200,0,2021-10-12 14:50:00,207.289993,207.410003,206.61,206.9225,246708.0
1634050500,0,2021-10-12 14:55:00,206.970001,207.100006,206.630004,206.710006,181179.0
1634050800,0,2021-10-12 15:00:00,206.800003,207.829895,206.75,207.270004,266708.0
1634051100,0,2021-10-12 15:05:00,207.284103,208.149993,207.160293,207.865493,204802.0
1634051400,0,2021-10-12 15:10:00,207.869995,207.949996,207.425003,207.529907,131468.0
1634051700,0,2021-10-12 15:15:00,207.550292,207.559997,207.089996,207.205001,171496.0
1634052000,0,2021-10-12 15:20:00,207.229995,207.5,207.009994,207.5,195037.0
1634052300,0,2021-10-12 15:25:00,207.5,207.660003,207.024703,207.117599,102111.0
1634052600,0,2021-10-12 15:30:00,207.11,207.419998,206.979995,207.050003,117846.0
1634052900,0,2021-10-12 15:35:00,207.059997,207.36,206.979995,207.25,123374.0
1634053200,0,2021-10-12 15:40:00,207.229995,207.399993,207.020095,207.270004,70533.0
1634053500,0,2021-10-12 15:45:00,207.229995,207.61,207.050003,207.580001,75353.0
1634053800,0,2021-10-12 15:50:00,207.565002,208.013107,207.565002,207.960006,109457.0
1634054100,0,2021-10-12 15:55:00,207.945007,208.289993,207.820007,208.278793,98477.0
1634054400,0,2021-10-12 16:00:00,208.300003,208.699996,208.279998,208.479995,156811.0
1634054700,0,2021-10-12 16:05:00,208.479995,208.539993,208.061004,208.061004,149490.0
1634055000,0,2021-10-12 16:10:00,208.095001,208.160003,207.880004,207.929992,99682.0
1634055300,0,2021-10-12 16:15:00,207.919998,208.130004,207.895004,208.050003,61632.0
1634055600,0,2021-10-12 16:20:00,208.004806,208.004806,207.699996,207.929,79054.0
1634055900,0,2021-10-12 16:25:00,207.931503,207.949996,207.679992,207.785003,58029.0
1634056200,0,2021-10-12 16:30:00,207.746002,207.770004,207.050003,207.103302,150650.0
1634056500,0,2021-10-12 16:35:00,207.11,207.199096,206.949996,207.100494,115799.0
1634056800,0,2021-10-12 16:40:00,207.089996,207.229995,206.901,206.979003,220081.0
1634057100,0,2021-10-12 16:45:00,206.951202,206.951202,206.5,206.602905,152914.0
1634057400,0,2021-10-12 16:50:00,206.570007,206.779998,206.229995,206.36,101399.0
1634057700,0,2021-10-12 16:55:00,206.369995,206.589996,206.309997,206.399993,106013.0
1634058000,0,2021-10-12 17:00:00,206.389999,206.410003,205.630004,205.813995,222191.0
1634058300,0,2021-10-12 17:05:00,205.770095,205.770095,205.279998,205.470306,226137.0
1634058600,0,2021-10-12 17:10:00,205.5,205.990005,205.490097,205.929992,120125.0
1634058900,0,2021-10-12 17:15:00,205.914993,206.139999,205.789993,206.039993,93098.0
1634059200,0,2021-10-12 17:20:00,206.035003,206.089996,205.570007,205.619995,102168.0
1634059500,0,2021-10-12 17:25:00,205.639999,206.11,205.580001,206.008605,107868.0
1634059800,0,2021-10-12 17:30:00,205.990005,206.25,205.773406,206.210006,121881.0
1634060100,0,2021-10-12 17:35:00,206.217895,206.220001,205.985,206.050003,81655.0
1634060400,0,2021-10-12 17:40:00,206.074996,206.380004,206.074996,206.36,85145.0
1634060700,0,2021-10-12 17:45:00,206.351699,206.444,206.119995,206.339996,124995.0
1634061000,0,2021-10-12 17:50:00,206.3414,206.649902,206.210006,206.279998,146060.0
1634061300,0,2021-10-12 17:55:00,206.279998,206.509994,206.169998,206.25,139533.0
1634061600,0,2021-10-12 18:00:00,206.240005,206.809997,206.119995,206.710006,169546.0
1634061900,0,2021-10-12 18:05:00,206.690002,206.820007,206.500793,206.699996,111667.0
1634062200,0,2021-10-12 18:10:00,206.699996,207.380004,206.673095,207.329498,186473.0
1634062500,0,2021-10-12 18:15:00,207.330001,207.649993,207.139999,207.460006,203483.0
1634062800,0,2021-10-12 18:20:00,207.471801,207.509994,207.199996,207.2444,156670.0
1634063100,0,2021-10-12 18:25:00,207.244995,207.419998,207.149993,207.330001,121729.0
1634063400,0,2021-10-12 18:30:00,207.380004,207.380004,206.850601,206.919998,249686.0
1634063700,0,2021-10-12 18:35:00,206.919998,207.11,206.759994,206.835006,89544.0
1634064000,0,2021-10-12 18:40:00,206.820098,206.979995,206.75,206.940002,47815.0
1634064300,0,2021-10-12 18:45:00,206.940002,207.270004,206.884994,207.199996,99969.0
1634064600,0,2021-10-12 18:50:00,207.199996,207.389999,206.970001,207.283798,100021.0
1634064900,0,2021-10-12 18:55:00,207.330001,207.339904,206.770004,206.849594,105074.0
1634065200,0,2021-10-12 19:00:00,206.86,206.931701,206.440002,206.710006,130535.0
1634065500,0,2021-10-12 19:05:00,206.720001,206.830001,206.5,206.570007,85448.0
1634065800,0,2021-10-12 19:10:00,206.600006,206.899993,206.580001,206.820007,73713.0
1634066100,0,2021-10-12 19:15:00,206.820007,206.880004,206.375,206.570007,100467.0
1634066400,0,2021-10-12 19:20:00,206.550003,206.889999,206.309997,206.721603,127794.0
1634066700,0,2021-10-12 19:25:00,206.699996,207.0,206.619995,206.789993,108224.0
1634067000,0,2021-10-12 19:30:00,206.789993,207.149993,206.679992,207.039993,136905.0
1634067300,0,2021-10-12 19:35:00,207.067993,207.330001,206.850006,206.865005,163667.0
1634067600,0,2021-10-12 19:40:00,206.889999,206.940002,206.279998,206.309997,182206.0
1634067900,0,2021-10-12 19:45:00,206.300003,206.445007,206.115203,206.300003,135919.0
1634068200,0,2021-10-12 19:50:00,206.369995,206.369995,205.960006,206.070007,264573.0
1634068500,0,2021-10-12 19:55:00,206.070007,206.940002,206.059997,206.679992,640231.0
1634131800,0,2021-10-13 13:30:00,208.5,209.399902,208.450103,209.020004,1107773.0
1634132100,0,2021-10-13 13:35:00,209.089996,209.699996,208.639999,209.335006,535718.0
1634132400,0,2021-10-13 13:40:00,209.289505,209.300003,208.11,208.899993,433534.0
1634132700,0,2021-10-13 13:45:00,208.86,209.229995,207.990005,208.070007,372194.0
1634133000,0,2021-10-13 13:50:00,208.089996,208.699996,207.683502,208.270004,384743.0
1634133300,0,2021-10-13 13:55:00,208.130599,208.800003,208.11,208.550003,433623.0
1634133600,0,2021-10-13 14:00:00,208.600006,209.0,208.339996,208.840103,383272.0
1634133900,0,2021-10-13 14:05:00,208.889999,209.389999,208.660003,209.0,298592.0
1634134200,0,2021-10-13 14:10:00,208.999099,209.0,207.570098,207.770004,313200.0
1634134500,0,2021-10-13 14:15:00,207.75,208.399993,207.5,208.380004,222618.0
1634134800,0,2021-10-13 14:20:00,208.328002,208.679992,208.100097,208.210006,159633.0
1634135100,0,2021-10-13 14:25:00,208.225296,208.429992,207.869995,207.929992,115564.0
1634135400,0,2021-10-13 14:30:00,207.929992,208.220001,207.353607,208.190002,252496.0
1634135700,0,2021-10-13 14:35:00,208.169998,208.580001,208.020706,208.229995,186774.0
1634136000,0,2021-10-13 14:40:00,208.289199,209.0,208.210098,208.899993,183928.0
1634136300,0,2021-10-13 14:45:00,208.983306,209.065002,208.570007,208.641098,194485.0
1634136600,0,2021-10-13 14:50:00,208.709594,208.839996,208.309997,208.369995,104302.0
1634136900,0,2021-10-13 14:55:00,208.315002,208.315002,207.990005,208.173797,180609.0
1634137200,0,2021-10-13 15:00:00,208.229995,208.624893,208.214996,208.470001,622016.0
1634137500,0,2021-10-13 15:05:00,208.509994,208.720001,208.330001,208.509994,98452.0
1634137800,0,2021-10-13 15:10:00,208.485107,208.550003,208.134994,208.330001,94275.0
1634138100,0,2021-10-13 15:15:00,208.309997,208.539993,208.243698,208.5,96208.0
1634138400,0,2021-10-13 15:20:00,208.479995,208.513504,208.100006,208.242004,111791.0
1634138700,0,2021-10-13 15:25:00,208.199996,208.300003,207.839996,208.160003,129404.0
1634139000,0,2021-10-13 15:30:00,208.130004,208.199996,207.440002,207.490005,214749.0
1634139300,0,2021-10-13 15:35:00,207.490005,207.520004,207.130004,207.479995,226802.0
1634139600,0,2021-10-13 15:40:00,207.479995,207.850006,207.430099,207.785995,170945.0
1634139900,0,2021-10-13 15:45:00,207.809906,208.679992,207.697998,208.520004,233350.0
1634140200,0,2021-10-13 15:50:00,208.544998,208.710006,208.330001,208.3526,157939.0
1634140500,0,2021-10-13 15:55:00,208.369995,208.570007,208.332702,208.559997,85439.0
1634140800,0,2021-10-13 16:00:00,208.559997,208.646194,208.25,208.260101,84926.0
1634141100,0,2021-10-13 16:05:00,208.259994,208.419998,208.214996,208.350997,149705.0
1634141400,0,2021-10-13 16:10:00,208.36,208.619995,208.339996,208.380004,113070.0
1634141700,0,2021-10-13 16:15:00,208.393005,208.436004,207.940002,208.039993,130683.0
1634142000,0,2021-10-13 16:20:00,208.080001,208.259994,207.945007,208.259994,150056.0
1634142300,0,2021-10-13 16:25:00,208.259994,208.5,208.202499,208.490005,154852.0
1634142600,0,2021-10-13 16:30:00,208.462799,208.470001,208.089996,208.117294,88114.0
1634142900,0,2021-10-13 16:35:00,208.119995,208.279998,208.098403,208.169998,59765.0
1634143200,0,2021-10-13 16:40:00,208.179992,208.449996,208.149993,208.440002,75002.0
1634143500,0,2021-10-13 16:45:00,208.429992,208.440002,207.850006,208.009994,131547.0
1634143800,0,2021-10-13 16:50:00,208.009994,208.119995,207.942306,208.059997,73171.0
1634144100,0,2021-10-13 16:55:00,208.070007,208.179992,207.86,208.039993,94498.0
1634144400,0,2021-10-13 17:00:00,208.039993,208.229995,207.925003,208.029998,115533.0
1634144700,0,2021-10-13 17:05:00,208.0,208.320007,208.0,208.300003,77301.0
1634145000,0,2021-10-13 17:10:00,208.289993,208.520004,208.240005,208.354995,124528.0
1634145300,0,2021-10-13 17:15:00,208.36,208.460006,208.25,208.25,81916.0
1634145600,0,2021-10-13 17:20:00,208.25,208.379898,208.160003,208.304992,82896.0
1634145900,0,2021-10-13 17:25:00,208.300003,208.86,208.271606,208.800003,184840.0
1634146200,0,2021-10-13 17:30:00,208.770004,209.149993,208.729995,208.789993,363614.0
1634146500,0,2021-10-13 17:35:00,208.809997,209.089996,208.754302,209.020004,137452.0
1634146800,0,2021-10-13 17:40:00,209.039993,209.080001,208.660003,208.839996,142838.0
1634147100,0,2021-10-13 17:45:00,208.839996,208.850006,208.625106,208.660003,100476.0
1634147400,0,2021-10-13 17:50:00,208.684997,208.800003,208.630004,208.75,59276.0
1634147700,0,2021-10-13 17:55:00,208.75,208.820007,208.61,208.660003,71464.0
1634148000,0,2021-10-13 18:00:00,208.639999,209.429992,208.300003,208.520996,449961.0
1634148300,0,2021-10-13 18:05:00,208.580001,208.889999,208.080001,208.699996,227153.0
1634148600,0,2021-10-13 18:10:00,208.660003,209.175201,208.300003,209.130004,154942.0
1634148900,0,2021-10-13 18:15:00,209.139999,209.169998,208.669998,208.86,121427.0
1634149200,0,2021-10-13 18:20:00,208.839996,209.113693,208.820693,208.839996,85389.0
1634149500,0,2021-10-13 18:25:00,208.889999,208.919998,208.639999,208.690002,87324.0
1634149800,0,2021-10-13 18:30:00,208.630004,208.850006,208.630004,208.809997,107499.0
1634150100,0,2021-10-13 18:35:00,208.794998,208.979995,208.660003,208.830001,132249.0
1634150400,0,2021-10-13 18:40:00,208.86,208.865295,208.309997,208.559997,131059.0
1634150700,0,2021-10-13 18:45:00,208.580001,208.660003,208.350006,208.520004,95300.0
1634151000,0,2021-10-13 18:50:00,208.550003,208.804306,208.510101,208.720001,91997.0
1634151300,0,2021-10-13 18:55:00,208.714996,208.990005,208.714996,208.919998,127842.0
1634151600,0,2021-10-13 19:00:00,208.940002,209.008193,208.699996,208.729995,136019.0
1634151900,0,2021-10-13 19:05:00,208.740005,209.039993,208.630004,209.020004,206548.0
1634152200,0,2021-10-13 19:10:00,209.0,209.009994,208.649993,208.770004,481351.0
1634152500,0,2021-10-13 19:15:00,208.720001,209.020004,208.707901,208.789993,144119.0
1634152800,0,2021-10-13 19:20:00,208.785095,208.970001,208.639999,208.645004,125526.0
1634153100,0,2021-10-13 19:25:00,208.649993,208.735,208.520095,208.649993,135709.0
1634153400,0,2021-10-13 19:30:00,208.639999,208.970001,208.630004,208.820007,197264.0
1634153700,0,2021-10-13 19:35:00,208.809997,209.0,208.770004,208.994995,122161.0
1634154000,0,2021-10-13 19:40:00,208.990005,209.070007,208.740005,208.774993,162833.0
1634154300,0,2021-10-13 19:45:00,208.759994,209.199996,208.703704,209.119995,285003.0
1634154600,0,2021-10-13 19:50:00,209.11,209.240005,208.949996,209.149993,312181.0
1634154900,0,2021-10-13 19:55:00,209.190002,209.470001,209.029998,209.470001,572004.0
1634218200,0,2021-10-14 13:30:00,212.880004,213.389999,211.630004,211.940002,1608264.0
1634218500,0,2021-10-14 13:35:00,211.809997,212.779998,211.220092,212.752304,631258.0
1634218800,0,2021-10-14 13:40:00,212.740005,213.75,212.649993,213.269897,735726.0
1634219100,0,2021-10-14 13:45:00,213.244995,213.5,212.850006,213.199996,511435.0
1634219400,0,2021-10-14 13:50:00,213.190002,213.649993,212.910003,212.952804,391797.0
1634219700,0,2021-10-14 13:55:00,212.979995,213.330001,212.660003,212.86,268490.0
1634220000,0,2021-10-14 14:00:00,212.869995,213.210006,212.410003,213.130004,413996.0
1634220300,0,2021-10-14 14:05:00,213.129699,213.270004,212.679992,212.759994,253648.0
1634220600,0,2021-10-14 14:10:00,212.789993,213.929992,212.759994,213.674102,486255.0
1634220900,0,2021-10-14 14:15:00,213.640792,214.050003,213.550003,213.550094,428842.0
1634221200,0,2021-10-14 14:20:00,213.570007,213.800003,213.470001,213.710006,227044.0
1634221500,0,2021-10-14 14:25:00,213.75,213.910003,213.270004,213.351699,226190.0
1634221800,0,2021-10-14 14:30:00,213.380004,213.669998,212.940002,213.667892,242166.0
1634222100,0,2021-10-14 14:35:00,213.660003,214.300003,213.600006,214.179992,418538.0
1634222400,0,2021-10-14 14:40:00,214.184997,214.389999,213.75,214.389999,342941.0
1634222700,0,2021-10-14 14:45:00,214.399993,214.889999,214.179992,214.839996,355227.0
1634223000,0,2021-10-14 14:50:00,214.845001,215.399993,214.778503,215.324996,562859.0
1634223300,0,2021-10-14 14:55:00,215.339996,215.339996,214.729995,215.0,364361.0
1634223600,0,2021-10-14 15:00:00,215.009994,215.020004,214.479995,214.600006,267949.0
1634223900,0,2021-10-14 15:05:00,214.604995,214.960006,214.5,214.510101,298956.0
1634224200,0,2021-10-14 15:10:00,214.550003,215.080001,214.389999,215.044799,268984.0
1634224500,0,2021-10-14 15:15:00,215.035003,215.339996,214.820007,215.270004,276060.0
1634224800,0,2021-10-14 15:20:00,215.25,215.699996,215.220001,215.339797,312312.0
1634225100,0,2021-10-14 15:25:00,215.327499,215.479904,215.139999,215.240005,173438.0
1634225400,0,2021-10-14 15:30:00,215.259994,215.309997,215.031997,215.149993,166825.0
1634225700,0,2021-10-14 15:35:00,215.145996,215.300003,215.050003,215.273498,153021.0
1634226000,0,2021-10-14 15:40:00,215.270904,215.475006,215.179992,215.339996,135282.0
1634226300,0,2021-10-14 15:45:00,215.36,215.800003,215.36,215.749893,226669.0
1634226600,0,2021-10-14 15:50:00,215.740005,215.839996,215.550003,215.809997,142890.0
1634226900,0,2021-10-14 15:55:00,215.800003,215.949996,215.75,215.919998,216331.0
1634227200,0,2021-10-14 16:00:00,215.919998,216.039993,215.729995,215.946197,245058.0
1634227500,0,2021-10-14 16:05:00,215.953506,216.009994,215.75,215.904998,129163.0
1634227800,0,2021-10-14 16:10:00,215.919998,216.050003,215.858398,216.020095,129610.0
1634228100,0,2021-10-14 16:15:00,216.029998,216.300003,216.009994,216.199996,216618.0
1634228400,0,2021-10-14 16:20:00,216.214996,216.289993,216.059997,216.155593,132671.0
1634228700,0,2021-10-14 16:25:00,216.169998,216.309997,215.8777,215.904998,242743.0
1634229000,0,2021-10-14 16:30:00,215.919998,216.050003,215.86,215.869995,139478.0
1634229300,0,2021-10-14 16:35:00,215.877395,216.61,215.869995,216.449996,396589.0
1634229600,0,2021-10-14 16:40:00,216.462295,216.649993,216.270004,216.494995,175214.0
1634229900,0,2021-10-14 16:45:00,216.494995,216.669998,216.320007,216.580001,141110.0
1634230200,0,2021-10-14 16:50:00,216.570098,216.570098,216.279998,216.399993,146607.0
1634230500,0,2021-10-14 16:55:00,216.380004,216.429992,216.200103,216.349197,116705.0
1634230800,0,2021-10-14 17:00:00,216.330001,216.399993,215.86,215.920394,258488.0
1634231100,0,2021-10-14 17:05:00,215.934005,216.005004,215.715896,215.759994,184729.0
1634231400,0,2021-10-14 17:10:00,215.770004,216.139999,215.759994,216.085006,173380.0
1634231700,0,2021-10-14 17:15:00,216.080001,216.149993,215.889999,215.910003,146488.0
1634232000,0,2021-10-14 17:20:00,215.902893,216.0,215.86,215.960006,136732.0
1634232300,0,2021-10-14 17:25:00,215.970001,216.149993,215.789993,215.899993,176563.0
1634232600,0,2021-10-14 17:30:00,215.910003,216.490005,215.899993,216.268005,297895.0
1634232900,0,2021-10-14 17:35:00,216.270004,216.600006,216.229995,216.490005,280950.0
1634233200,0,2021-10-14 17:40:00,216.491195,216.518402,216.350006,216.470001,128842.0
1634233500,0,2021-10-14 17:45:00,216.468597,216.539993,216.350006,216.514999,145981.0
1634233800,0,2021-10-14 17:50:00,216.529998,216.537994,216.240005,216.320007,119589.0
1634234100,0,2021-10-14 17:55:00,216.329895,216.440002,216.229995,216.259994,120981.0
1634234400,0,2021-10-14 18:00:00,216.240005,216.309997,215.950103,215.993804,170486.0
1634234700,0,2021-10-14 18:05:00,216.009994,216.100006,215.919998,215.949996,125428.0
1634235000,0,2021-10-14 18:10:00,215.929992,216.130004,215.839996,215.938995,227939.0
1634235300,0,2021-10-14 18:15:00,215.919998,216.1707,215.880004,216.080001,204495.0
1634235600,0,2021-10-14 18:20:00,216.070007,216.240005,215.979995,216.193298,107929.0
1634235900,0,2021-10-14 18:25:00,216.190002,216.410003,216.100006,216.399993,609366.0
1634236200,0,2021-10-14 18:30:00,216.369995,216.435699,216.210006,216.299896,132665.0
1634236500,0,2021-10-14 18:35:00,216.294998,216.570007,216.220001,216.523406,115708.0
1634236800,0,2021-10-14 18:40:00,216.510101,216.519897,216.199996,216.330001,100596.0
1634237100,0,2021-10-14 18:45:00,216.320007,216.440002,216.259994,216.429992,122779.0
1634237400,0,2021-10-14 18:50:00,216.425003,216.619995,216.369995,216.503692,120734.0
1634237700,0,2021-10-14 18:55:00,216.520004,216.634994,216.490005,216.61,79926.0
1634238000,0,2021-10-14 19:00:00,216.619995,216.669906,216.389999,216.509994,668560.0
1634238300,0,2021-10-14 19:05:00,216.5,216.559997,216.119995,216.190002,163309.0
1634238600,0,2021-10-14 19:10:00,216.169998,216.279998,216.059997,216.139999,146343.0
1634238900,0,2021-10-14 19:15:00,216.149993,216.599502,216.080001,216.571304,152529.0
1634239200,0,2021-10-14 19:20:00,216.578399,216.660003,216.399993,216.429992,217525.0
1634239500,0,2021-10-14 19:25:00,216.440002,216.850006,216.440002,216.779998,208067.0
1634239800,0,2021-10-14 19:30:00,216.800003,216.929992,216.660003,216.919998,240339.0
1634240100,0,2021-10-14 19:35:00,216.9001,217.0,216.719406,216.799194,241906.0
1634240400,0,2021-10-14 19:40:00,216.809997,216.809997,216.449707,216.729995,276910.0
1634240700,0,2021-10-14 19:45:00,216.720001,217.089996,216.570007,217.038604,349513.0
1634241000,0,2021-10-14 19:50:00,217.029998,217.389999,216.520004,217.369995,596334.0
1634241300,0,2021-10-14 19:55:00,217.369995,217.550003,217.080001,217.460006,853632.0
1634304600,0,2021-10-15 13:30:00,218.100006,219.309997,216.800003,217.089996,2038928.0
1634304900,0,2021-10-15 13:35:00,217.070098,218.75,216.619995,218.604003,733149.0
1634305200,0,2021-10-15 13:40:00,218.628097,218.729995,217.740005,217.949996,441658.0
1634305500,0,2021-10-15 13:45:00,217.910003,218.979995,217.450103,218.600006,425124.0
1634305800,0,2021-10-15 13:50:00,218.600006,218.840103,218.030395,218.600006,338549.0
1634306100,0,2021-10-15 13:55:00,218.619995,218.861999,218.110107,218.449996,326846.0
1634306400,0,2021-10-15 14:00:00,218.430099,218.600006,217.479995,217.649993,509359.0
1634306700,0,2021-10-15 14:05:00,217.669998,218.25,217.5,217.710006,311377.0
1634307000,0,2021-10-15 14:10:00,217.713699,217.720001,217.229995,217.232498,347503.0
1634307300,0,2021-10-15 14:15:00,217.235,217.319396,216.740005,217.125396,422709.0
1634307600,0,2021-10-15 14:20:00,217.119995,217.679992,216.940002,217.619995,367084.0
1634307900,0,2021-10-15 14:25:00,217.61,217.759994,217.139999,217.242004,337197.0
1634308200,0,2021-10-15 14:30:00,217.225006,217.570007,217.225006,217.559997,268243.0
1634308500,0,2021-10-15 14:35:00,217.529998,217.850006,217.429992,217.729995,339092.0
1634308800,0,2021-10-15 14:40:00,217.720001,218.149993,217.679992,218.130004,402369.0
1634309100,0,2021-10-15 14:45:00,218.119995,218.399993,218.080001,218.25,377016.0
1634309400,0,2021-10-15 14:50:00,218.265197,218.550003,218.265197,218.350006,233153.0
1634309700,0,2021-10-15 14:55:00,218.339996,218.949996,218.320007,218.940002,340289.0
1634310000,0,2021-10-15 15:00:00,218.929992,219.130004,218.699996,218.759994,330505.0
1634310300,0,2021-10-15 15:05:00,218.746994,218.746994,218.389999,218.425003,221262.0
1634310600,0,2021-10-15 15:10:00,218.414993,218.770004,218.25,218.654998,197524.0
1634310900,0,2021-10-15 15:15:00,218.660003,218.86,218.429992,218.830001,176239.0
1634311200,0,2021-10-15 15:20:00,218.809097,218.830001,218.470001,218.729995,214115.0
1634311500,0,2021-10-15 15:25:00,218.749298,218.899993,218.529998,218.669998,184012.0
1634311800,0,2021-10-15 15:30:00,218.639999,218.919998,218.509994,218.529998,189363.0
1634312100,0,2021-10-15 15:35:00,218.529998,218.570007,218.080902,218.160003,189831.0
1634312400,0,2021-10-15 15:40:00,218.154998,218.220001,217.770004,217.789993,256584.0
1634312700,0,2021-10-15 15:45:00,217.819,218.041397,217.649993,217.729995,200831.0
1634313000,0,2021-10-15 15:50:00,217.710006,217.800201,217.285003,217.339996,237277.0
1634313300,0,2021-10-15 15:55:00,217.350006,217.75,217.320007,217.560104,224602.0
1634313600,0,2021-10-15 16:00:00,217.589996,217.854995,217.5401,217.710006,192262.0
1634313900,0,2021-10-15 16:05:00,217.699996,217.940002,217.61,217.850006,128882.0
1634314200,0,2021-10-15 16:10:00,217.850006,217.949996,217.720001,217.865005,113613.0
1634314500,0,2021-10-15 16:15:00,217.867599,217.910003,217.679901,217.779998,161146.0
1634314800,0,2021-10-15 16:20:00,217.764999,217.779998,217.429992,217.520004,119092.0
1634315100,0,2021-10-15 16:25:00,217.539993,217.970001,217.369995,217.970001,182368.0
1634315400,0,2021-10-15 16:30:00,217.960006,218.130004,217.660003,217.770004,262606.0
1634315700,0,2021-10-15 16:35:00,217.800003,218.050003,217.692306,218.029998,119146.0
1634316000,0,2021-10-15 16:40:00,217.990005,218.300003,217.940002,218.274993,107177.0
1634316300,0,2021-10-15 16:45:00,218.279998,218.440002,218.195007,218.315002,211646.0
1634316600,0,2021-10-15 16:50:00,218.300094,218.369995,218.190002,218.190597,123302.0
1634316900,0,2021-10-15 16:55:00,218.197296,218.449996,218.169998,218.255096,136740.0
1634317200,0,2021-10-15 17:00:00,218.229995,218.470001,218.059997,218.214996,193722.0
1634317500,0,2021-10-15 17:05:00,218.220001,218.320007,218.059997,218.089996,125232.0
1634317800,0,2021-10-15 17:10:00,218.059997,218.199996,217.889999,218.126403,156882.0
1634318100,0,2021-10-15 17:15:00,218.160003,218.289993,218.020004,218.220001,205097.0
1634318400,0,2021-10-15 17:20:00,218.240005,218.5,218.195205,218.480606,199273.0
1634318700,0,2021-10-15 17:25:00,218.470001,218.679992,218.350006,218.36,210149.0
1634319000,0,2021-10-15 17:30:00,218.350006,218.699996,218.300003,218.699996,136025.0
1634319300,0,2021-10-15 17:35:00,218.6902,218.769897,218.630004,218.690002,96128.0
1634319600,0,2021-10-15 17:40:00,218.690002,218.720001,218.509994,218.600006,111239.0
1634319900,0,2021-10-15 17:45:00,218.570007,218.800003,218.554992,218.75,159695.0
1634320200,0,2021-10-15 17:50:00,218.730102,218.779998,218.619995,218.720001,165650.0
1634320500,0,2021-10-15 17:55:00,218.710006,218.86,218.645996,218.844406,169223.0
1634320800,0,2021-10-15 18:00:00,218.850006,218.940002,218.669998,218.809997,185631.0
1634321100,0,2021-10-15 18:05:00,218.789993,218.800003,218.520004,218.639999,156883.0
1634321400,0,2021-10-15 18:10:00,218.630004,218.699996,218.529998,218.690002,100763.0
1634321700,0,2021-10-15 18:15:00,218.690002,218.899993,218.684997,218.86,121188.0
1634322000,0,2021-10-15 18:20:00,218.850006,218.979995,218.779998,218.929702,160085.0
1634322300,0,2021-10-15 18:25:00,218.899993,218.949996,218.660995,218.759994,145369.0
1634322600,0,2021-10-15 18:30:00,218.755004,218.800003,218.470001,218.61,181093.0
1634322900,0,2021-10-15 18:35:00,218.600006,218.630004,218.5,218.539993,100113.0
1634323200,0,2021-10-15 18:40:00,218.550003,218.555297,218.320007,218.380004,163327.0
1634323500,0,2021-10-15 18:45:00,218.36,218.447799,218.178695,218.330001,150468.0
1634323800,0,2021-10-15 18:50:00,218.330001,218.429992,218.309997,218.388305,100781.0
1634324100,0,2021-10-15 18:55:00,218.380004,218.595001,218.369995,218.479293,203601.0
1634324400,0,2021-10-15 19:00:00,218.470001,218.544998,217.979995,217.979995,276450.0
1634324700,0,2021-10-15 19:05:00,217.949996,218.11,217.86,217.970092,184934.0
1634325000,0,2021-10-15 19:10:00,217.979995,218.11,217.946502,218.035003,638924.0
1634325300,0,2021-10-15 19:15:00,218.029998,218.369995,217.990005,218.204101,181317.0
1634325600,0,2021-10-15 19:20:00,218.199996,218.289993,218.0,218.289993,140952.0
1634325900,0,2021-10-15 19:25:00,218.300003,218.5,218.220001,218.399993,159632.0
1634326200,0,2021-10-15 19:30:00,218.389999,218.449996,218.060501,218.320007,186882.0
1634326500,0,2021-10-15 19:35:00,218.313903,218.479995,218.240005,218.449401,149237.0
1634326800,0,2021-10-15 19:40:00,218.445404,218.458496,218.288696,218.389999,159560.0
1634327100,0,2021-10-15 19:45:00,218.369995,218.429992,218.210006,218.240005,245560.0
1634327400,0,2021-10-15 19:50:00,218.25,218.520004,217.960006,218.419998,437716.0
1634327700,0,2021-10-15 19:55:00,218.419998,218.679992,218.259994,218.619995,612802.0
1634563800,0,2021-10-18 13:30:00,217.490005,217.779998,216.440002,216.789993,912263.0
1634564100,0,2021-10-18 13:35:00,217.089996,218.619995,217.050094,218.619995,458218.0
1634564400,0,2021-10-18 13:40:00,218.75,219.61,218.589996,219.597595,530037.0
1634564700,0,2021-10-18 13:45:00,219.5,220.389999,219.380004,220.389999,550693.0
1634565000,0,2021-10-18 13:50:00,220.464996,220.5,219.970001,219.970001,406054.0
1634565300,0,2021-10-18 13:55:00,220.059997,220.300003,219.758407,219.969406,353073.0
1634565600,0,2021-10-18 14:00:00,219.970001,220.600006,219.649993,220.550003,440281.0
1634565900,0,2021-10-18 14:05:00,220.770004,221.039993,220.509994,220.879394,502293.0
1634566200,0,2021-10-18 14:10:00,220.850006,221.179992,220.451004,221.020004,448873.0
1634566500,0,2021-10-18 14:15:00,221.005004,221.072906,220.649993,220.809997,221107.0
1634566800,0,2021-10-18 14:20:00,220.830001,220.938995,220.574096,220.75,207184.0
1634567100,0,2021-10-18 14:25:00,220.735,220.971893,220.630004,220.971893,195075.0
1634567400,0,2021-10-18 14:30:00,220.960006,221.039993,220.229995,220.279998,298889.0
1634567700,0,2021-10-18 14:35:00,220.25,220.309997,219.920104,220.157501,276310.0
1634568000,0,2021-10-18 14:40:00,220.190002,220.330001,219.830001,220.104797,205154.0
1634568300,0,2021-10-18 14:45:00,220.080001,220.389999,220.039993,220.280105,170894.0
1634568600,0,2021-10-18 14:50:00,220.309906,220.850006,220.294998,220.837493,185073.0
1634568900,0,2021-10-18 14:55:00,220.830001,220.979995,220.649993,220.835006,183376.0
1634569200,0,2021-10-18 15:00:00,220.86,221.449996,220.839996,221.347305,406137.0
1634569500,0,2021-10-18 15:05:00,221.350097,221.729995,221.0,221.440002,281264.0
1634569800,0,2021-10-18 15:10:00,221.429992,221.550003,221.310104,221.320007,133008.0
1634570100,0,2021-10-18 15:15:00,221.315002,221.3199,220.865798,221.11,153860.0
1634570400,0,2021-10-18 15:20:00,221.100006,221.157501,220.809997,220.809997,127062.0
1634570700,0,2021-10-18 15:25:00,220.822402,220.929992,220.600006,220.721893,153931.0
1634571000,0,2021-10-18 15:30:00,220.740005,221.240005,220.720001,221.227203,130842.0
1634571300,0,2021-10-18 15:35:00,221.229995,221.367294,221.169998,221.285003,129704.0
1634571600,0,2021-10-18 15:40:00,221.296295,221.350006,221.009994,221.009994,117475.0
1634571900,0,2021-10-18 15:45:00,221.029907,221.309997,220.919998,221.309997,151332.0
1634572200,0,2021-10-18 15:50:00,221.300003,221.559997,221.240005,221.539993,186757.0
1634572500,0,2021-10-18 15:55:00,221.539993,221.770004,221.399993,221.520004,738885.0
1634572800,0,2021-10-18 16:00:00,221.490005,221.579895,221.264999,221.280105,139637.0
1634573100,0,2021-10-18 16:05:00,221.309906,221.440002,221.140106,221.440002,149216.0
1634573400,0,2021-10-18 16:10:00,221.449996,221.559997,221.309997,221.429992,230091.0
1634573700,0,2021-10-18 16:15:00,221.36,221.529998,221.330001,221.528503,131364.0
1634574000,0,2021-10-18 16:20:00,221.520004,221.589996,221.330001,221.399993,190461.0
1634574300,0,2021-10-18 16:25:00,221.369995,221.4915,221.240097,221.491394,91111.0
1634574600,0,2021-10-18 16:30:00,221.498992,221.595001,221.410003,221.595001,85445.0
1634574900,0,2021-10-18 16:35:00,221.580001,221.669998,221.5,221.576202,109088.0
1634575200,0,2021-10-18 16:40:00,221.589996,221.589996,221.380004,221.4281,71668.0
1634575500,0,2021-10-18 16:45:00,221.419998,221.735305,221.369995,221.589996,117051.0
1634575800,0,2021-10-18 16:50:00,221.619995,222.139892,221.529998,222.005004,234914.0
1634576100,0,2021-10-18 16:55:00,222.007003,222.419998,221.949996,222.365005,252248.0
1634576400,0,2021-10-18 17:00:00,222.380004,222.489898,222.059997,222.0708,170631.0
1634576700,0,2021-10-18 17:05:00,222.074996,222.093002,221.710006,222.049896,154136.0
1634577000,0,2021-10-18 17:10:00,222.020004,222.210006,222.0,222.163803,102728.0
1634577300,0,2021-10-18 17:15:00,222.169998,222.389999,222.112594,222.139999,134013.0
1634577600,0,2021-10-18 17:20:00,222.124801,222.160003,221.875,221.929992,112270.0
1634577900,0,2021-10-18 17:25:00,221.929992,222.002304,221.794006,222.0,73142.0
1634578200,0,2021-10-18 17:30:00,222.0,222.190002,221.979995,222.162002,67714.0
1634578500,0,2021-10-18 17:35:00,222.149993,222.149993,222.009994,222.035003,66460.0
1634578800,0,2021-10-18 17:40:00,222.0,222.020004,221.636093,221.764999,110159.0
1634579100,0,2021-10-18 17:45:00,221.769393,221.820007,221.600006,221.770004,81492.0
1634579400,0,2021-10-18 17:50:00,221.770004,221.919998,221.770004,221.830001,78864.0
1634579700,0,2021-10-18 17:55:00,221.839996,222.014999,221.75,221.949996,133433.0
1634580000,0,2021-10-18 18:00:00,221.940002,222.130004,221.835006,222.130004,140198.0
1634580300,0,2021-10-18 18:05:00,222.130004,222.169998,221.929992,221.930099,97773.0
1634580600,0,2021-10-18 18:10:00,221.919998,222.059997,221.86,221.889999,92346.0
1634580900,0,2021-10-18 18:15:00,221.889999,222.0,221.850006,221.970001,67347.0
1634581200,0,2021-10-18 18:20:00,221.979995,222.190002,221.899993,222.120101,73115.0
1634581500,0,2021-10-18 18:25:00,222.126602,222.143798,221.970001,222.089996,103360.0
1634581800,0,2021-10-18 18:30:00,222.089996,222.179992,222.009994,222.149993,96703.0
1634582100,0,2021-10-18 18:35:00,222.130004,222.449996,222.130004,222.36,167562.0
1634582400,0,2021-10-18 18:40:00,222.380004,222.61,222.350006,222.509994,175636.0
1634582700,0,2021-10-18 18:45:00,222.509994,222.600006,222.36,222.600006,159983.0
1634583000,0,2021-10-18 18:50:00,222.539993,222.682693,222.490005,222.649993,173520.0
1634583300,0,2021-10-18 18:55:00,222.642807,222.740005,222.550003,222.653396,124742.0
1634583600,0,2021-10-18 19:00:00,222.660003,222.660003,222.399993,222.539993,139421.0
1634583900,0,2021-10-18 19:05:00,222.549896,222.729995,222.529998,222.649993,105173.0
1634584200,0,2021-10-18 19:10:00,222.666198,222.75,222.515792,222.664993,167177.0
1634584500,0,2021-10-18 19:15:00,222.664993,222.880004,222.660003,222.800003,180582.0
1634584800,0,2021-10-18 19:20:00,222.800003,222.910003,222.630096,222.669998,192594.0
1634585100,0,2021-10-18 19:25:00,222.669998,222.690002,222.449996,222.61,175901.0
1634585400,0,2021-10-18 19:30:00,222.600006,222.669906,222.3199,222.322204,198006.0
1634585700,0,2021-10-18 19:35:00,222.315002,222.410003,222.139999,222.235,199848.0
1634586000,0,2021-10-18 19:40:00,222.225006,222.266998,221.949996,221.959899,188152.0
1634586300,0,2021-10-18 19:45:00,221.940002,222.201599,221.690002,221.889999,346761.0
1634586600,0,2021-10-18 19:50:00,221.889999,222.279998,221.75,222.050003,393798.0
1634586900,0,2021-10-18 19:55:00,222.070007,222.619995,222.039993,222.220001,592899.0
1634650200,0,2021-10-19 13:30:00,222.759994,222.940002,221.020004,221.419998,1207362.0
1634650500,0,2021-10-19 13:35:00,221.479995,222.749893,221.0,222.643295,643663.0
1634650800,0,2021-10-19 13:40:00,222.639999,222.809997,221.366806,221.380096,447144.0
1634651100,0,2021-10-19 13:45:00,221.369995,222.429992,221.369995,222.220001,340809.0
1634651400,0,2021-10-19 13:50:00,222.240005,222.490005,222.050003,222.399993,254807.0
1634651700,0,2021-10-19 13:55:00,222.399993,222.399993,221.068206,221.068206,320970.0
1634652000,0,2021-10-19 14:00:00,221.100006,221.470001,220.369995,221.433197,429881.0
1634652300,0,2021-10-19 14:05:00,221.455001,221.529998,220.729995,220.830001,224442.0
1634652600,0,2021-10-19 14:10:00,220.820007,221.350006,220.750106,221.220001,215337.0
1634652900,0,2021-10-19 14:15:00,221.229995,221.460006,220.800003,221.199996,177146.0
1634653200,0,2021-10-19 14:20:00,221.179992,221.410003,221.100097,221.335006,156063.0
1634653500,0,2021-10-19 14:25:00,221.300003,221.600006,221.119995,221.460006,209406.0
1634653800,0,2021-10-19 14:30:00,221.429992,221.5,221.100006,221.205001,166366.0
1634654100,0,2021-10-19 14:35:00,221.235,221.404998,220.929992,221.11,259128.0
1634654400,0,2021-10-19 14:40:00,221.119995,221.272003,220.990005,221.190002,123357.0
1634654700,0,2021-10-19 14:45:00,221.210006,221.469894,221.050003,221.36,158598.0
1634655000,0,2021-10-19 14:50:00,221.389999,221.479995,221.309997,221.399993,121132.0
1634655300,0,2021-10-19 14:55:00,221.429992,221.899993,221.429397,221.809997,251130.0
1634655600,0,2021-10-19 15:00:00,221.800003,222.300003,221.800003,222.039993,270871.0
1634655900,0,2021-10-19 15:05:00,222.0428,222.080001,221.61,221.660003,213029.0
1634656200,0,2021-10-19 15:10:00,221.639694,221.809997,221.535003,221.570007,127406.0
1634656500,0,2021-10-19 15:15:00,221.580001,221.710006,221.130004,221.389999,157333.0
1634656800,0,2021-10-19 15:20:00,221.375,221.800003,221.36,221.699996,123638.0
1634657100,0,2021-10-19 15:25:00,221.740005,221.789993,221.300003,221.785003,126632.0
1634657400,0,2021-10-19 15:30:00,221.770004,222.600006,221.770004,222.580001,229350.0
1634657700,0,2021-10-19 15:35:00,222.569,222.660003,222.369995,222.550003,167919.0
1634658000,0,2021-10-19 15:40:00,222.570007,223.149993,222.559997,223.065002,277922.0
1634658300,0,2021-10-19 15:45:00,223.089996,223.639999,223.080001,223.404998,401364.0
1634658600,0,2021-10-19 15:50:00,223.421005,223.600006,223.119995,223.199996,266657.0
1634658900,0,2021-10-19 15:55:00,223.199996,223.279998,223.000106,223.102706,157147.0
1634659200,0,2021-10-19 16:00:00,223.119995,223.119995,222.880004,222.975006,124238.0
1634659500,0,2021-10-19 16:05:00,223.0,223.070007,222.820007,223.0,136701.0
1634659800,0,2021-10-19 16:10:00,223.020004,223.020004,222.759994,222.830093,76805.0
1634660100,0,2021-10-19 16:15:00,222.809997,222.960006,222.710006,222.880004,113569.0
1634660400,0,2021-10-19 16:20:00,222.921493,223.0,222.800003,222.910003,67767.0
1634660700,0,2021-10-19 16:25:00,222.919998,223.179901,222.919998,223.169998,98039.0
1634661000,0,2021-10-19 16:30:00,223.169998,223.229507,222.980697,222.994995,82752.0
1634661300,0,2021-10-19 16:35:00,222.994995,223.039993,222.839996,223.039993,110294.0
1634661600,0,2021-10-19 16:40:00,223.050003,223.080001,222.990005,223.020004,57905.0
1634661900,0,2021-10-19 16:45:00,223.050003,223.130004,223.009994,223.059997,88908.0
1634662200,0,2021-10-19 16:50:00,223.050003,223.050003,222.880004,223.020004,86257.0
1634662500,0,2021-10-19 16:55:00,223.009994,223.279998,222.972702,223.190002,163673.0
1634662800,0,2021-10-19 17:00:00,223.194,223.220001,222.914993,223.050003,61569.0
1634663100,0,2021-10-19 17:05:00,223.044998,223.100006,222.896194,223.100006,73585.0
1634663400,0,2021-10-19 17:10:00,223.080001,223.25,223.080001,223.198593,69957.0
1634663700,0,2021-10-19 17:15:00,223.190002,223.449996,223.160003,223.279998,128592.0
1634664000,0,2021-10-19 17:20:00,223.264999,223.380004,223.199996,223.350006,103006.0
1634664300,0,2021-10-19 17:25:00,223.340103,223.410003,223.279998,223.339996,100330.0
1634664600,0,2021-10-19 17:30:00,223.36,223.589996,223.350006,223.509994,189638.0
1634664900,0,2021-10-19 17:35:00,223.520004,223.520294,223.229995,223.479995,138073.0
1634665200,0,2021-10-19 17:40:00,223.494995,223.550003,223.369995,223.429992,140751.0
1634665500,0,2021-10-19 17:45:00,223.419998,223.490097,223.419998,223.434997,85636.0
1634665800,0,2021-10-19 17:50:00,223.440002,223.5,223.36,223.380004,102435.0
1634666100,0,2021-10-19 17:55:00,223.36,223.720001,223.36,223.550003,182371.0
1634666400,0,2021-10-19 18:00:00,223.559997,223.695007,223.5,223.686004,87702.0
1634666700,0,2021-10-19 18:05:00,223.685195,223.789993,223.589996,223.699996,99244.0
1634667000,0,2021-10-19 18:10:00,223.695602,223.710006,223.289993,223.339996,125371.0
1634667300,0,2021-10-19 18:15:00,223.320007,223.458999,223.274993,223.274993,79948.0
1634667600,0,2021-10-19 18:20:00,223.259994,223.264205,222.910003,222.975006,168177.0
1634667900,0,2021-10-19 18:25:00,222.979995,223.009994,222.630004,222.631698,137164.0
1634668200,0,2021-10-19 18:30:00,222.654998,222.830001,222.429992,222.565994,168894.0
1634668500,0,2021-10-19 18:35:00,222.589996,222.699996,222.460006,222.654998,144432.0
1634668800,0,2021-10-19 18:40:00,222.669998,222.929992,222.630004,222.850006,285985.0
1634669100,0,2021-10-19 18:45:00,222.830001,222.830001,222.510101,222.580001,109079.0
1634669400,0,2021-10-19 18:50:00,222.589996,222.630004,222.309997,222.350006,168162.0
1634669700,0,2021-10-19 18:55:00,222.350006,222.350006,222.130004,222.280303,212605.0
1634670000,0,2021-10-19 19:00:00,222.270004,222.75,222.25,222.717498,119828.0
1634670300,0,2021-10-19 19:05:00,222.733505,222.759994,222.619995,222.693801,102202.0
1634670600,0,2021-10-19 19:10:00,222.699996,222.929992,222.690002,222.869995,89646.0
1634670900,0,2021-10-19 19:15:00,222.875,223.130004,222.770004,223.119995,130177.0
1634671200,0,2021-10-19 19:20:00,223.139999,223.169998,222.809997,222.86,139020.0
1634671500,0,2021-10-19 19:25:00,222.880004,223.119995,222.880004,223.100006,117380.0
1634671800,0,2021-10-19 19:30:00,223.100006,223.100006,222.419998,222.469894,196369.0
1634672100,0,2021-10-19 19:35:00,222.470001,222.61,222.429992,222.509994,133964.0
1634672400,0,2021-10-19 19:40:00,222.509994,222.669998,222.5,222.5,324896.0
1634672700,0,2021-10-19 19:45:00,222.5,222.679992,222.320007,222.539993,206528.0
1634673000,0,2021-10-19 19:50:00,222.529998,222.740005,222.309997,222.677505,277280.0
1634673300,0,2021-10-19 19:55:00,222.690002,223.0,222.573196,222.940002,569483.0
1634736600,0,2021-10-20 13:30:00,223.339996,223.570007,222.160003,222.575103,660541.0
1634736900,0,2021-10-20 13:35:00,222.589996,223.929992,222.179992,223.899993,369088.0
1634737200,0,2021-10-20 13:40:00,223.899993,224.330001,223.809997,223.929992,499530.0
1634737500,0,2021-10-20 13:45:00,223.963195,224.220001,223.619995,224.199996,371203.0
1634737800,0,2021-10-20 13:50:00,224.205001,224.320007,222.785293,222.820007,425109.0
1634738100,0,2021-10-20 13:55:00,222.830001,223.630004,222.770004,223.081802,295346.0
1634738400,0,2021-10-20 14:00:00,223.059997,223.059997,222.11,222.399993,444541.0
1634738700,0,2021-10-20 14:05:00,222.339996,222.800003,222.130004,222.649993,343645.0
1634739000,0,2021-10-20 14:10:00,222.625,223.410003,222.399993,223.270004,369638.0
1634739300,0,2021-10-20 14:15:00,223.279998,223.740005,223.020004,223.620193,438603.0
1634739600,0,2021-10-20 14:20:00,223.639999,223.679992,223.210006,223.389999,254916.0
1634739900,0,2021-10-20 14:25:00,223.350006,223.570007,223.0,223.570007,169447.0
1634740200,0,2021-10-20 14:30:00,223.580001,223.748794,223.36,223.615005,147360.0
1634740500,0,2021-10-20 14:35:00,223.602203,223.624801,222.740005,222.740005,183765.0
1634740800,0,2021-10-20 14:40:00,222.740005,222.823394,222.554794,222.654693,145736.0
1634741100,0,2021-10-20 14:45:00,222.660003,222.714996,222.345001,222.580001,177110.0
1634741400,0,2021-10-20 14:50:00,222.589996,222.639999,222.419998,222.529998,120292.0
1634741700,0,2021-10-20 14:55:00,222.520004,222.748199,221.830001,221.904998,275256.0
1634742000,0,2021-10-20 15:00:00,221.910003,222.289993,221.679992,221.690002,273396.0
1634742300,0,2021-10-20 15:05:00,221.690002,221.820007,221.162704,221.350006,370249.0
1634742600,0,2021-10-20 15:10:00,221.339996,221.779998,221.089996,221.779998,276599.0
1634742900,0,2021-10-20 15:15:00,221.779998,222.220001,221.690002,222.169998,165275.0
1634743200,0,2021-10-20 15:20:00,222.220001,222.25,221.800003,221.984207,185825.0
1634743500,0,2021-10-20 15:25:00,221.934997,222.229995,221.850997,222.020004,113412.0
1634743800,0,2021-10-20 15:30:00,222.039993,222.235504,221.61,221.820007,205942.0
1634744100,0,2021-10-20 15:35:00,221.869995,221.969696,221.729995,221.891098,74160.0
1634744400,0,2021-10-20 15:40:00,221.899993,222.259994,221.699996,222.190002,87974.0
1634744700,0,2021-10-20 15:45:00,222.184997,222.429992,222.100097,222.300003,74453.0
1634745000,0,2021-10-20 15:50:00,222.300003,222.399993,222.179992,222.239501,64482.0
1634745300,0,2021-10-20 15:55:00,222.279998,222.350006,222.199996,222.240005,38444.0
1634745600,0,2021-10-20 16:00:00,222.259994,222.289993,221.940002,221.954895,63396.0
1634745900,0,2021-10-20 16:05:00,221.919998,221.948196,221.529998,221.720001,116973.0
1634746200,0,2021-10-20 16:10:00,221.729995,221.820495,221.660003,221.740005,71385.0
1634746500,0,2021-10-20 16:15:00,221.759994,221.774993,221.509994,221.679992,89372.0
1634746800,0,2021-10-20 16:20:00,221.660003,221.774993,221.550003,221.695007,85013.0
1634747100,0,2021-10-20 16:25:00,221.690002,221.830001,221.600006,221.679992,78799.0
1634747400,0,2021-10-20 16:30:00,221.675506,222.009994,221.630004,221.904998,96132.0
1634747700,0,2021-10-20 16:35:00,221.904998,221.929992,221.800003,221.830001,38838.0
1634748000,0,2021-10-20 16:40:00,221.850006,221.889892,221.559997,221.660003,90547.0
1634748300,0,2021-10-20 16:45:00,221.649993,221.86,221.559997,221.854995,83135.0
1634748600,0,2021-10-20 16:50:00,221.839996,221.917999,221.690002,221.75,57055.0
1634748900,0,2021-10-20 16:55:00,221.785003,221.899993,221.630004,221.770004,69629.0
1634749200,0,2021-10-20 17:00:00,221.779998,221.919998,221.440002,221.5,107381.0
1634749500,0,2021-10-20 17:05:00,221.5,221.570007,221.059997,221.070007,172051.0
1634749800,0,2021-10-20 17:10:00,221.089996,221.139694,220.759994,220.774993,174816.0
1634750100,0,2021-10-20 17:15:00,220.759994,220.800003,220.160003,220.297195,264162.0
1634750400,0,2021-10-20 17:20:00,220.279998,220.470001,219.820007,220.395004,275126.0
1634750700,0,2021-10-20 17:25:00,220.389999,220.570007,220.300003,220.550003,99582.0
1634751000,0,2021-10-20 17:30:00,220.501007,220.570007,220.250503,220.449996,88465.0
1634751300,0,2021-10-20 17:35:00,220.449996,220.703094,220.449996,220.550094,89625.0
1634751600,0,2021-10-20 17:40:00,220.559997,220.699996,220.440093,220.661499,72131.0
1634751900,0,2021-10-20 17:45:00,220.600006,220.705001,220.5,220.679992,65609.0
1634752200,0,2021-10-20 17:50:00,220.679992,220.86,220.630004,220.819,60102.0
1634752500,0,2021-10-20 17:55:00,220.800003,221.11,220.760406,221.082504,115493.0
1634752800,0,2021-10-20 18:00:00,221.070007,221.335006,220.985504,221.300994,123720.0
1634753100,0,2021-10-20 18:05:00,221.259994,221.429992,221.240097,221.410003,92281.0
1634753400,0,2021-10-20 18:10:00,221.410003,221.410003,220.970001,221.130004,158230.0
1634753700,0,2021-10-20 18:15:00,221.119995,221.149993,220.822006,220.839996,109011.0
1634754000,0,2021-10-20 18:20:00,220.839996,220.839996,220.449996,220.539993,154447.0
1634754300,0,2021-10-20 18:25:00,220.554992,220.589996,220.460006,220.570007,104561.0
1634754600,0,2021-10-20 18:30:00,220.550003,220.660003,220.490005,220.604995,126217.0
1634754900,0,2021-10-20 18:35:00,220.600006,220.600006,220.460006,220.479995,76007.0
1634755200,0,2021-10-20 18:40:00,220.479995,220.699996,220.350097,220.365005,145244.0
1634755500,0,2021-10-20 18:45:00,220.360397,220.550003,220.360397,220.470001,72234.0
1634755800,0,2021-10-20 18:50:00,220.470001,220.598007,220.330001,220.529998,98879.0
1634756100,0,2021-10-20 18:55:00,220.509994,220.729995,220.460006,220.470001,125061.0
1634756400,0,2021-10-20 19:00:00,220.475006,220.589996,220.220001,220.281799,131574.0
1634756700,0,2021-10-20 19:05:00,220.300003,220.75,220.259994,220.669998,112378.0
1634757000,0,2021-10-20 19:10:00,220.672393,220.735,220.509994,220.690994,114944.0
1634757300,0,2021-10-20 19:15:00,220.690002,220.714996,220.529998,220.679992,82464.0
1634757600,0,2021-10-20 19:20:00,220.679992,220.709899,220.529998,220.709899,86067.0
1634757900,0,2021-10-20 19:25:00,220.695007,220.770004,220.570007,220.649993,83094.0
1634758200,0,2021-10-20 19:30:00,220.660003,220.729995,220.529998,220.699996,98411.0
1634758500,0,2021-10-20 19:35:00,220.699996,220.800003,220.580001,220.580001,91838.0
1634758800,0,2021-10-20 19:40:00,220.590103,220.830001,220.590103,220.759994,140660.0
1634759100,0,2021-10-20 19:45:00,220.770004,220.990005,220.699996,220.720001,155433.0
1634759400,0,2021-10-20 19:50:00,220.740005,220.820007,220.570007,220.744995,260797.0
1634759700,0,2021-10-20 19:55:00,220.729995,221.089996,220.61,221.080001,540413.0
1634823000,0,2021-10-21 13:30:00,220.970001,221.75,220.830001,221.660003,628816.0
1634823300,0,2021-10-21 13:35:00,222.0,222.789993,222.0,222.563003,512888.0
1634823600,0,2021-10-21 13:40:00,222.429992,223.014999,222.429992,222.679992,578605.0
1634823900,0,2021-10-21 13:45:00,222.75,222.75,222.080001,222.126693,376243.0
1634824200,0,2021-10-21 13:50:00,222.25,222.705001,222.210006,222.690002,275141.0
1634824500,0,2021-10-21 13:55:00,222.75,223.029998,222.600006,222.789993,276115.0
1634824800,0,2021-10-21 14:00:00,222.770004,223.589996,222.759994,223.440002,434017.0
1634825100,0,2021-10-21 14:05:00,223.479995,223.880004,223.350006,223.861602,344025.0
1634825400,0,2021-10-21 14:10:00,223.86,224.169998,223.580001,223.979904,516479.0
1634825700,0,2021-10-21 14:15:00,223.950393,224.270996,223.899993,224.020004,380414.0
1634826000,0,2021-10-21 14:20:00,224.065002,224.270004,223.949996,224.11,273876.0
1634826300,0,2021-10-21 14:25:00,224.100006,224.899993,224.100006,224.770004,549579.0
1634826600,0,2021-10-21 14:30:00,224.771392,225.0,224.550003,224.960006,345956.0
1634826900,0,2021-10-21 14:35:00,224.970001,225.259994,224.839996,224.940002,487244.0
1634827200,0,2021-10-21 14:40:00,224.970596,224.970596,224.600006,224.877807,303111.0
1634827500,0,2021-10-21 14:45:00,224.889999,224.979995,224.649993,224.880004,179737.0
1634827800,0,2021-10-21 14:50:00,224.889999,225.159606,224.850006,225.039901,280830.0
1634828100,0,2021-10-21 14:55:00,225.020004,225.148696,224.877197,225.029998,175825.0
1634828400,0,2021-10-21 15:00:00,225.039993,225.190002,224.990005,225.014999,180543.0
1634828700,0,2021-10-21 15:05:00,225.052001,225.059997,224.720001,224.979995,141113.0
1634829000,0,2021-10-21 15:10:00,225.0,225.210006,224.929992,225.139999,151232.0
1634829300,0,2021-10-21 15:15:00,225.139999,225.470001,224.970001,225.020004,252568.0
1634829600,0,2021-10-21 15:20:00,225.005004,225.130004,224.720001,225.11,202984.0
1634829900,0,2021-10-21 15:25:00,225.130004,225.249893,224.259994,224.279998,276239.0
1634830200,0,2021-10-21 15:30:00,224.278305,224.699996,224.050704,224.169998,195256.0
1634830500,0,2021-10-21 15:35:00,224.190002,224.670501,224.029998,224.6203,182946.0
1634830800,0,2021-10-21 15:40:00,224.619995,224.915496,224.529998,224.594802,157179.0
1634831100,0,2021-10-21 15:45:00,224.600006,224.919998,224.490005,224.86,95267.0
1634831400,0,2021-10-21 15:50:00,224.850006,225.050003,224.789993,224.820007,127291.0
1634831700,0,2021-10-21 15:55:00,224.800003,224.979995,224.794998,224.929992,97963.0
1634832000,0,2021-10-21 16:00:00,224.940002,225.169998,224.919998,225.119995,127249.0
1634832300,0,2021-10-21 16:05:00,225.11,225.190002,224.910003,225.070007,130790.0
1634832600,0,2021-10-21 16:10:00,225.089996,225.369995,225.039993,225.339996,106107.0
1634832900,0,2021-10-21 16:15:00,225.350006,225.589797,225.339996,225.550003,199526.0
1634833200,0,2021-10-21 16:20:00,225.559997,225.619995,225.339996,225.619995,794233.0
1634833500,0,2021-10-21 16:25:00,225.609405,225.75,225.609405,225.729995,172771.0
1634833800,0,2021-10-21 16:30:00,225.725006,225.86,225.685302,225.75,190041.0
1634834100,0,2021-10-21 16:35:00,225.740005,225.740005,225.369995,225.550003,138730.0
1634834400,0,2021-10-21 16:40:00,225.539993,225.800003,225.490005,225.740997,113901.0
1634834700,0,2021-10-21 16:45:00,225.740005,225.908996,225.740005,225.750503,124026.0
1634835000,0,2021-10-21 16:50:00,225.759994,226.25,225.759994,226.210098,380548.0
1634835300,0,2021-10-21 16:55:00,226.220001,226.350006,226.169998,226.320007,156324.0
1634835600,0,2021-10-21 17:00:00,226.300003,226.339996,226.130004,226.214996,109122.0
1634835900,0,2021-10-21 17:05:00,226.220001,226.279998,226.023406,226.175003,113185.0
1634836200,0,2021-10-21 17:10:00,226.160003,226.164993,225.830001,225.881698,118928.0
1634836500,0,2021-10-21 17:15:00,225.880203,225.990005,225.781005,225.884994,96235.0
1634836800,0,2021-10-21 17:20:00,225.910003,226.149993,225.830001,226.136199,134594.0
1634837100,0,2021-10-21 17:25:00,226.139999,226.139999,225.910003,225.929992,69441.0
1634837400,0,2021-10-21 17:30:00,225.940002,225.960006,225.820007,225.830001,63622.0
1634837700,0,2021-10-21 17:35:00,225.835006,226.065002,225.834197,226.039993,89799.0
1634838000,0,2021-10-21 17:40:00,226.020004,226.100006,225.960006,226.029998,125478.0
1634838300,0,2021-10-21 17:45:00,226.024993,226.029998,225.830001,225.970001,79816.0
1634838600,0,2021-10-21 17:50:00,226.0,226.0,225.649993,225.679992,120334.0
1634838900,0,2021-10-21 17:55:00,225.679992,225.899993,225.470001,225.530105,124661.0
1634839200,0,2021-10-21 18:00:00,225.550003,225.767395,225.419998,225.720001,121918.0
1634839500,0,2021-10-21 18:05:00,225.706802,225.779998,225.660003,225.75,84179.0
1634839800,0,2021-10-21 18:10:00,225.740005,225.809997,225.669998,225.779998,70545.0
1634840100,0,2021-10-21 18:15:00,225.800003,226.059997,225.779998,226.035003,131011.0
1634840400,0,2021-10-21 18:20:00,226.009994,226.089996,225.779998,225.899993,113750.0
1634840700,0,2021-10-21 18:25:00,225.910003,226.0,225.824996,225.865005,60686.0
1634841000,0,2021-10-21 18:30:00,225.869995,225.919998,225.820007,225.899993,54706.0
1634841300,0,2021-10-21 18:35:00,225.874893,225.899993,225.649993,225.679992,69267.0
1634841600,0,2021-10-21 18:40:00,225.672805,225.699996,225.559997,225.634994,83162.0
1634841900,0,2021-10-21 18:45:00,225.634994,225.740005,225.509994,225.699996,71065.0
1634842200,0,2021-10-21 18:50:00,225.669998,225.710006,225.619995,225.660003,63405.0
1634842500,0,2021-10-21 18:55:00,225.669998,225.979995,225.570007,225.968307,124973.0
1634842800,0,2021-10-21 19:00:00,225.970001,226.240005,225.929504,226.205001,190113.0
1634843100,0,2021-10-21 19:05:00,226.199996,226.36,226.190002,226.320007,284069.0
1634843400,0,2021-10-21 19:10:00,226.310104,226.520004,226.309997,226.440002,226238.0
1634843700,0,2021-10-21 19:15:00,226.440002,226.539993,226.339996,226.449996,186057.0
1634844000,0,2021-10-21 19:20:00,226.460006,226.639999,226.434906,226.600006,160505.0
1634844300,0,2021-10-21 19:25:00,226.587402,226.669998,226.399993,226.520004,187787.0
1634844600,0,2021-10-21 19:30:00,226.529998,226.589996,226.369995,226.373992,202399.0
1634844900,0,2021-10-21 19:35:00,226.380004,226.399993,226.130004,226.180603,144411.0
1634845200,0,2021-10-21 19:40:00,226.190002,226.399993,226.160003,226.399398,220060.0
1634845500,0,2021-10-21 19:45:00,226.384994,226.589996,226.339996,226.589996,271770.0
1634845800,0,2021-10-21 19:50:00,226.570007,226.740005,226.279998,226.678207,372953.0
1634846100,0,2021-10-21 19:55:00,226.669998,227.11,226.570007,226.86,684726.0
1634909400,0,2021-10-22 13:30:00,228.229995,228.634399,225.910003,228.279998,1422765.0
1634909700,0,2021-10-22 13:35:00,228.5,229.839996,228.490005,229.723602,830215.0
1634910000,0,2021-10-22 13:40:00,230.0,231.262603,229.990005,230.61,1319704.0
1634910300,0,2021-10-22 13:45:00,230.339904,230.339904,228.375,228.720001,761327.0
1634910600,0,2021-10-22 13:50:00,228.5,229.759994,228.470001,229.699996,522941.0
1634910900,0,2021-10-22 13:55:00,229.976593,230.639999,229.850097,229.979995,774740.0
1634911200,0,2021-10-22 14:00:00,229.979995,230.199996,229.580001,230.11,525319.0
1634911500,0,2021-10-22 14:05:00,230.129898,230.129898,229.199996,229.779998,348222.0
1634911800,0,2021-10-22 14:10:00,229.720001,229.770202,229.25,229.651,323559.0
1634912100,0,2021-10-22 14:15:00,229.669998,230.380004,229.25,230.169998,334602.0
1634912400,0,2021-10-22 14:20:00,230.154998,230.880004,230.129196,230.869995,340080.0
1634912700,0,2021-10-22 14:25:00,230.835006,231.210006,230.789993,231.139999,545059.0
1634913000,0,2021-10-22 14:30:00,231.160003,231.179992,230.101898,230.669998,298794.0
1634913300,0,2021-10-22 14:35:00,230.649993,230.789901,229.699996,229.699996,258148.0
1634913600,0,2021-10-22 14:40:00,229.699996,229.729995,229.229995,229.544998,233278.0
1634913900,0,2021-10-22 14:45:00,229.546493,229.875,229.309997,229.339996,170221.0
1634914200,0,2021-10-22 14:50:00,229.330001,229.410003,229.009994,229.100006,207217.0
1634914500,0,2021-10-22 14:55:00,229.095001,229.570007,229.050003,229.414596,136218.0
1634914800,0,2021-10-22 15:00:00,229.460006,229.764892,229.417999,229.630004,127906.0
1634915100,0,2021-10-22 15:05:00,229.669998,229.820007,229.350006,229.369995,143356.0
1634915400,0,2021-10-22 15:10:00,229.330001,229.335006,229.009994,229.139999,156759.0
1634915700,0,2021-10-22 15:15:00,229.120101,229.169998,227.779998,228.139999,456153.0
1634916000,0,2021-10-22 15:20:00,228.169998,228.320007,226.600006,226.759994,432757.0
1634916300,0,2021-10-22 15:25:00,226.779998,227.660003,226.520004,227.574996,339870.0
1634916600,0,2021-10-22 15:30:00,227.576599,227.869995,227.130004,227.369995,235998.0
1634916900,0,2021-10-22 15:35:00,227.381103,227.419998,226.050003,226.240005,332326.0
1634917200,0,2021-10-22 15:40:00,226.300003,226.809997,226.050003,226.520004,271443.0
1634917500,0,2021-10-22 15:45:00,226.5,226.710006,225.61,225.789993,249965.0
1634917800,0,2021-10-22 15:50:00,225.820007,226.690002,225.679992,226.559997,247834.0
1634918100,0,2021-10-22 15:55:00,226.574996,226.880004,226.449996,226.649993,291579.0
1634918400,0,2021-10-22 16:00:00,226.630004,226.75,226.229995,226.550003,304607.0
1634918700,0,2021-10-22 16:05:00,226.589996,226.809997,226.529602,226.772003,171895.0
1634919000,0,2021-10-22 16:10:00,226.770004,226.839996,226.199996,226.699996,174253.0
1634919300,0,2021-10-22 16:15:00,226.664993,226.75,226.229995,226.369995,219290.0
1634919600,0,2021-10-22 16:20:00,226.350006,226.36,225.794998,225.800003,263949.0
1634919900,0,2021-10-22 16:25:00,225.820007,226.61,225.720993,226.600006,421674.0
1634920200,0,2021-10-22 16:30:00,226.595001,226.649993,226.36,226.362701,124668.0
1634920500,0,2021-10-22 16:35:00,226.369995,226.899993,226.369995,226.86,144287.0
1634920800,0,2021-10-22 16:40:00,226.851196,227.818298,226.759994,227.770004,299866.0
1634921100,0,2021-10-22 16:45:00,227.770004,228.397598,227.720001,228.339996,225681.0
1634921400,0,2021-10-22 16:50:00,228.350006,228.399993,228.020004,228.330001,203256.0
1634921700,0,2021-10-22 16:55:00,228.350006,228.460006,228.029998,228.080001,170481.0
1634922000,0,2021-10-22 17:00:00,228.089996,228.325103,228.050003,228.236694,122349.0
1634922300,0,2021-10-22 17:05:00,228.25,228.710006,228.240005,228.580093,214275.0
1634922600,0,2021-10-22 17:10:00,228.580001,228.630004,227.960006,227.990005,170244.0
1634922900,0,2021-10-22 17:15:00,228.009994,228.369995,227.850006,228.145004,174809.0
1634923200,0,2021-10-22 17:20:00,228.119995,228.399993,227.851501,227.960006,96557.0
1634923500,0,2021-10-22 17:25:00,227.949996,228.25,227.910003,227.990005,83954.0
1634923800,0,2021-10-22 17:30:00,227.990005,228.130004,227.662002,228.081405,123163.0
1634924100,0,2021-10-22 17:35:00,228.020004,228.169998,227.899993,227.970306,91797.0
1634924400,0,2021-10-22 17:40:00,227.960006,228.074996,227.509994,227.550003,83103.0
1634924700,0,2021-10-22 17:45:00,227.570007,227.625,227.279998,227.285003,140124.0
1634925000,0,2021-10-22 17:50:00,227.279998,227.607604,227.25,227.36,179754.0
1634925300,0,2021-10-22 17:55:00,227.36,227.479995,226.850006,226.899993,240252.0
1634925600,0,2021-10-22 18:00:00,226.910003,227.539993,226.889999,227.539993,141687.0
1634925900,0,2021-10-22 18:05:00,227.539993,228.142395,227.509994,228.070007,213372.0
1634926200,0,2021-10-22 18:10:00,228.089996,228.197692,227.979995,228.029998,128828.0
1634926500,0,2021-10-22 18:15:00,228.029998,228.199996,227.830001,228.104904,126898.0
1634926800,0,2021-10-22 18:20:00,228.11,228.199996,227.940002,228.149993,100553.0
1634927100,0,2021-10-22 18:25:00,228.179992,228.509994,228.160003,228.509994,123193.0
1634927400,0,2021-10-22 18:30:00,228.520004,228.979995,228.509994,228.865005,257534.0
1634927700,0,2021-10-22 18:35:00,228.86,229.139999,228.529998,228.580001,205259.0
1634928000,0,2021-10-22 18:40:00,228.600006,228.660003,228.330001,228.490005,161288.0
1634928300,0,2021-10-22 18:45:00,228.5,228.559997,228.399993,228.550003,120827.0
1634928600,0,2021-10-22 18:50:00,228.529998,228.550003,228.195007,228.395004,155895.0
1634928900,0,2021-10-22 18:55:00,228.399993,228.470001,228.259994,228.339996,90228.0
1634929200,0,2021-10-22 19:00:00,228.36,228.449996,228.089996,228.235,135074.0
1634929500,0,2021-10-22 19:05:00,228.225006,228.380004,228.089996,228.149993,137783.0
1634929800,0,2021-10-22 19:10:00,228.179992,228.199996,227.690002,227.759994,142775.0
1634930100,0,2021-10-22 19:15:00,227.753295,228.0,227.419998,227.429992,193149.0
1634930400,0,2021-10-22 19:20:00,227.449996,227.689697,227.414993,227.580001,142428.0
1634930700,0,2021-10-22 19:25:00,227.580001,227.639999,227.419998,227.539993,190308.0
1634931000,0,2021-10-22 19:30:00,227.580001,227.949996,227.520004,227.884994,233574.0
1634931300,0,2021-10-22 19:35:00,227.880004,227.940002,227.479995,227.740005,180982.0
1634931600,0,2021-10-22 19:40:00,227.75,227.75,226.979995,227.199996,340088.0
1634931900,0,2021-10-22 19:45:00,227.210006,227.412994,227.11,227.350006,210313.0
1634932200,0,2021-10-22 19:50:00,227.320007,227.699996,226.979995,227.320007,449415.0
1634932500,0,2021-10-22 19:55:00,227.289993,227.550003,227.149993,227.229995,652162.0
1635168600,0,2021-10-25 13:30:00,229.729995,231.0,228.320007,230.740005,1376829.0
1635168900,0,2021-10-25 13:35:00,230.5,231.580001,229.25,229.339996,793842.0
1635169200,0,2021-10-25 13:40:00,229.0,229.889999,228.320007,229.589996,874851.0
1635169500,0,2021-10-25 13:45:00,229.0,229.735,228.990005,229.259994,533895.0
1635169800,0,2021-10-25 13:50:00,229.25,229.419998,228.5,228.705001,495958.0
1635170100,0,2021-10-25 13:55:00,229.0,229.270004,228.580093,228.804992,399696.0
1635170400,0,2021-10-25 14:00:00,228.830001,228.990005,228.100006,228.199996,480905.0
1635170700,0,2021-10-25 14:05:00,228.149993,228.490005,227.810592,228.270004,554257.0
1635171000,0,2021-10-25 14:10:00,228.244995,228.470001,227.699996,228.010101,303755.0
1635171300,0,2021-10-25 14:15:00,228.029998,228.339706,227.789993,228.188995,301665.0
1635171600,0,2021-10-25 14:20:00,228.229995,228.800003,228.030593,228.380004,320659.0
1635171900,0,2021-10-25 14:25:00,228.410003,229.080001,228.190002,229.044998,287177.0
1635172200,0,2021-10-25 14:30:00,229.029998,229.067794,228.579895,228.940002,232827.0
1635172500,0,2021-10-25 14:35:00,228.929992,228.990005,228.399993,228.649993,322041.0
1635172800,0,2021-10-25 14:40:00,228.630004,228.899993,228.199996,228.479995,331063.0
1635173100,0,2021-10-25 14:45:00,228.5,228.908096,228.350006,228.850006,244833.0
1635173400,0,2021-10-25 14:50:00,228.869995,229.300003,228.700103,229.259994,191550.0
1635173700,0,2021-10-25 14:55:00,229.259994,229.377899,228.970001,229.020004,165085.0
1635174000,0,2021-10-25 15:00:00,229.020004,229.154998,228.789993,228.899993,146437.0
1635174300,0,2021-10-25 15:05:00,229.289901,229.574996,229.186203,229.554992,226326.0
1635174600,0,2021-10-25 15:10:00,229.550003,229.820007,229.261703,229.809997,195608.0
1635174900,0,2021-10-25 15:15:00,229.820007,229.940002,229.470001,229.539993,199079.0
1635175200,0,2021-10-25 15:20:00,229.520004,229.899993,229.470001,229.820007,130585.0
1635175500,0,2021-10-25 15:25:00,229.820007,230.419998,229.770004,230.384994,280285.0
1635175800,0,2021-10-25 15:30:00,230.36,230.468994,229.809997,230.070007,275069.0
1635176100,0,2021-10-25 15:35:00,230.059997,230.449996,230.059997,230.315002,165036.0
1635176400,0,2021-10-25 15:40:00,230.309997,230.75,230.289993,230.559997,293844.0
1635176700,0,2021-10-25 15:45:00,230.559997,230.649993,230.330001,230.380004,206827.0
1635177000,0,2021-10-25 15:50:00,230.380004,230.589996,230.339996,230.520004,131088.0
1635177300,0,2021-10-25 15:55:00,230.509994,230.579895,230.339996,230.429992,122308.0
1635177600,0,2021-10-25 16:00:00,230.449996,230.649993,230.350097,230.550003,126074.0
1635177900,0,2021-10-25 16:05:00,230.559997,231.393005,230.539993,231.270004,449588.0
1635178200,0,2021-10-25 16:10:00,231.279998,231.449996,231.169998,231.380004,280866.0
1635178500,0,2021-10-25 16:15:00,231.380004,231.384994,231.020996,231.200103,264245.0
1635178800,0,2021-10-25 16:20:00,231.229995,231.759796,231.089996,231.641006,360231.0
1635179100,0,2021-10-25 16:25:00,231.649993,232.249496,231.649993,232.160003,465090.0
1635179400,0,2021-10-25 16:30:00,232.220001,232.279998,231.809997,231.919998,222718.0
1635179700,0,2021-10-25 16:35:00,231.919998,232.649993,231.880004,232.634994,288412.0
1635180000,0,2021-10-25 16:40:00,232.639999,232.919998,232.580596,232.740005,307759.0
1635180300,0,2021-10-25 16:45:00,232.740005,232.979995,232.690002,232.929992,224182.0
1635180600,0,2021-10-25 16:50:00,232.940002,232.940002,232.218902,232.449996,315428.0
1635180900,0,2021-10-25 16:55:00,232.460006,232.800003,232.429992,232.779998,167617.0
1635181200,0,2021-10-25 17:00:00,232.774993,233.039993,232.570007,232.625,276831.0
1635181500,0,2021-10-25 17:05:00,232.600006,232.630004,232.289993,232.3208,196023.0
1635181800,0,2021-10-25 17:10:00,232.328994,232.539993,232.160003,232.380004,157055.0
1635182100,0,2021-10-25 17:15:00,232.36,232.549896,232.009994,232.470001,154057.0
1635182400,0,2021-10-25 17:20:00,232.449996,232.559997,232.139999,232.207305,163339.0
1635182700,0,2021-10-25 17:25:00,232.196197,232.5,232.191604,232.365005,104252.0
1635183000,0,2021-10-25 17:30:00,232.330001,232.639999,232.330001,232.5531,105797.0
1635183300,0,2021-10-25 17:35:00,232.559997,232.619995,232.25,232.520004,97407.0
1635183600,0,2021-10-25 17:40:00,232.524993,232.550003,232.199996,232.432907,100718.0
1635183900,0,2021-10-25 17:45:00,232.440002,232.782501,232.440002,232.695007,91533.0
1635184200,0,2021-10-25 17:50:00,232.695007,232.990005,232.6427,232.968994,109124.0
1635184500,0,2021-10-25 17:55:00,232.990005,233.029998,232.660003,232.713897,134199.0
1635184800,0,2021-10-25 18:00:00,232.75,232.830001,232.550003,232.729995,118199.0
1635185100,0,2021-10-25 18:05:00,232.770004,233.029998,232.669998,232.919998,137844.0
1635185400,0,2021-10-25 18:10:00,232.899993,233.247299,232.899993,233.065307,147380.0
1635185700,0,2021-10-25 18:15:00,233.095001,233.25,233.086303,233.149993,101971.0
1635186000,0,2021-10-25 18:20:00,233.139999,233.143493,232.929992,232.979995,141952.0
1635186300,0,2021-10-25 18:25:00,232.979995,233.25,232.979995,233.179702,120640.0
1635186600,0,2021-10-25 18:30:00,233.154998,233.251403,233.050003,233.199996,150196.0
1635186900,0,2021-10-25 18:35:00,233.199996,233.250396,233.009994,233.074798,161986.0
1635187200,0,2021-10-25 18:40:00,233.149993,233.25,232.960006,233.020004,170988.0
1635187500,0,2021-10-25 18:45:00,233.050003,233.071395,232.858993,233.039993,113140.0
1635187800,0,2021-10-25 18:50:00,232.990005,233.410003,232.990005,233.399993,138634.0
1635188100,0,2021-10-25 18:55:00,233.410003,233.419998,233.100006,233.250106,103441.0
1635188400,0,2021-10-25 19:00:00,233.270004,233.350006,233.080001,233.169998,146057.0
1635188700,0,2021-10-25 19:05:00,233.160003,233.419998,233.130004,233.399002,114428.0
1635189000,0,2021-10-25 19:10:00,233.399002,233.549896,233.339996,233.413101,250007.0
1635189300,0,2021-10-25 19:15:00,233.440002,233.460006,233.149002,233.149002,153098.0
1635189600,0,2021-10-25 19:20:00,233.149993,233.270004,232.750305,232.777099,203636.0
1635189900,0,2021-10-25 19:25:00,232.770004,232.899993,232.520004,232.880004,167893.0
1635190200,0,2021-10-25 19:30:00,232.869995,232.929992,232.649993,232.660003,137864.0
1635190500,0,2021-10-25 19:35:00,232.660003,232.800003,232.320007,232.369995,248657.0
1635190800,0,2021-10-25 19:40:00,232.36,232.679992,232.330001,232.550003,221597.0
1635191100,0,2021-10-25 19:45:00,232.559997,232.720001,232.380004,232.419494,184716.0
1635191400,0,2021-10-25 19:50:00,232.440002,232.440002,231.729995,231.779998,433152.0
1635191700,0,2021-10-25 19:55:00,231.809997,231.809997,231.139999,231.667297,816638.0
1635255000,0,2021-10-26 13:30:00,239.889999,241.949996,239.550003,241.809997,3308880.0
1635255300,0,2021-10-26 13:35:00,242.0,244.389999,241.029998,244.380004,1749963.0
1635255600,0,2021-10-26 13:40:00,244.0,244.779998,243.309997,243.539993,1199830.0
1635255900,0,2021-10-26 13:45:00,244.0,244.240005,243.710006,243.880004,785023.0
1635256200,0,2021-10-26 13:50:00,244.25,245.4832,244.160003,245.289993,934262.0
1635256500,0,2021-10-26 13:55:00,245.339996,246.880004,245.009994,246.289993,949404.0
1635256800,0,2021-10-26 14:00:00,246.240005,247.220001,245.740005,245.979995,948446.0
1635257100,0,2021-10-26 14:05:00,245.979797,247.600006,245.899993,247.270004,894607.0
1635257400,0,2021-10-26 14:10:00,247.274993,250.690002,247.274993,250.595001,1899854.0
1635257700,0,2021-10-26 14:15:00,250.625,251.210006,248.789993,248.910003,1761677.0
1635258000,0,2021-10-26 14:20:00,248.889999,250.289993,248.549896,250.190093,1139939.0
1635258300,0,2021-10-26 14:25:00,250.210006,250.539993,249.5,249.990005,807575.0
1635258600,0,2021-10-26 14:30:00,249.979995,250.699493,249.830001,250.369995,729386.0
1635258900,0,2021-10-26 14:35:00,250.36,252.520004,250.25,252.265502,1356452.0
1635259200,0,2021-10-26 14:40:00,252.240005,252.589996,250.839996,250.865005,994590.0
1635259500,0,2021-10-26 14:45:00,250.857498,251.729995,250.639999,251.402999,744067.0
1635259800,0,2021-10-26 14:50:00,251.369995,251.710006,250.660003,250.710098,503477.0
1635260100,0,2021-10-26 14:55:00,250.699996,251.179901,249.660003,249.699996,686920.0
1635260400,0,2021-10-26 15:00:00,249.690994,249.960006,248.899993,248.905502,854941.0
1635260700,0,2021-10-26 15:05:00,248.919998,249.249496,248.199996,248.552993,759947.0
1635261000,0,2021-10-26 15:10:00,248.559997,248.75,247.529998,247.932098,804857.0
1635261300,0,2021-10-26 15:15:00,247.899993,249.259994,247.622497,248.86,666224.0
1635261600,0,2021-10-26 15:20:00,248.86,248.940002,248.330001,248.889999,316065.0
1635261900,0,2021-10-26 15:25:00,248.884994,249.5941,248.884994,249.179992,388615.0
1635262200,0,2021-10-26 15:30:00,249.199996,249.339004,247.440002,247.503494,431963.0
1635262500,0,2021-10-26 15:35:00,247.529998,247.550003,246.445007,246.979995,874214.0
1635262800,0,2021-10-26 15:40:00,246.979995,248.019897,246.850006,247.889999,553493.0
1635263100,0,2021-10-26 15:45:00,247.899307,247.949996,247.11,247.11,337907.0
1635263400,0,2021-10-26 15:50:00,247.104995,247.410003,246.699996,247.320007,374195.0
1635263700,0,2021-10-26 15:55:00,247.330001,247.449996,246.483901,246.710006,356073.0
1635264000,0,2021-10-26 16:00:00,246.669998,246.940002,245.929992,245.955001,394167.0
1635264300,0,2021-10-26 16:05:00,245.929992,246.0,245.350006,245.865005,384828.0
1635264600,0,2021-10-26 16:10:00,245.86,246.990005,245.759994,246.850296,466815.0
1635264900,0,2021-10-26 16:15:00,246.910003,247.771102,246.720001,247.725006,318897.0
1635265200,0,2021-10-26 16:20:00,247.729995,247.979995,247.440002,247.979995,405748.0
1635265500,0,2021-10-26 16:25:00,247.962997,247.983703,247.309997,247.389999,241913.0
1635265800,0,2021-10-26 16:30:00,247.395004,248.658203,247.098907,248.279998,378868.0
1635266100,0,2021-10-26 16:35:00,248.309997,248.559997,247.725006,247.809997,422450.0
1635266400,0,2021-10-26 16:40:00,247.820007,247.830001,245.679992,245.980102,519770.0
1635266700,0,2021-10-26 16:45:00,245.970001,245.970001,244.050003,244.660003,937459.0
1635267000,0,2021-10-26 16:50:00,244.675003,245.5,244.61,245.0,529996.0
1635267300,0,2021-10-26 16:55:00,245.009994,246.669906,244.970001,246.660003,536643.0
1635267600,0,2021-10-26 17:00:00,246.639999,246.779998,246.070007,246.75,364145.0
1635267900,0,2021-10-26 17:05:00,246.729995,247.339996,246.479995,246.899993,425324.0
1635268200,0,2021-10-26 17:10:00,246.917495,247.240005,246.270004,246.960006,382359.0
1635268500,0,2021-10-26 17:15:00,246.949996,247.139297,246.302993,246.625,201105.0
1635268800,0,2021-10-26 17:20:00,246.648696,247.035003,246.289993,246.580001,310527.0
1635269100,0,2021-10-26 17:25:00,246.61,247.800003,246.309997,247.509994,304410.0
1635269400,0,2021-10-26 17:30:00,247.5,248.889999,247.419998,248.867996,453476.0
1635269700,0,2021-10-26 17:35:00,248.869995,249.029998,248.229995,248.294998,339458.0
1635270000,0,2021-10-26 17:40:00,248.320007,248.449996,247.539993,247.940994,365796.0
1635270300,0,2021-10-26 17:45:00,247.928207,248.399993,247.889999,248.380004,269671.0
1635270600,0,2021-10-26 17:50:00,248.36,248.830001,248.190002,248.539993,279923.0
1635270900,0,2021-10-26 17:55:00,248.509994,249.040298,248.0,248.887893,400260.0
1635271200,0,2021-10-26 18:00:00,248.940002,249.270004,248.850006,249.270004,400044.0
1635271500,0,2021-10-26 18:05:00,249.25,249.490005,248.410003,248.820007,453884.0
1635271800,0,2021-10-26 18:10:00,248.800003,249.0699,248.419998,248.975006,246917.0
1635272100,0,2021-10-26 18:15:00,248.964996,249.139999,248.632797,248.914993,250390.0
1635272400,0,2021-10-26 18:20:00,248.884994,248.910003,248.190002,248.380004,309859.0
1635272700,0,2021-10-26 18:25:00,248.339996,248.495193,247.970001,248.050003,221745.0
1635273000,0,2021-10-26 18:30:00,248.089996,248.739898,248.029998,248.419998,229433.0
1635273300,0,2021-10-26 18:35:00,248.4346,248.740005,248.139999,248.190002,212838.0
1635273600,0,2021-10-26 18:40:00,248.130493,248.139999,247.139999,247.160003,300420.0
1635273900,0,2021-10-26 18:45:00,247.179992,247.75,247.11,247.735,224182.0
1635274200,0,2021-10-26 18:50:00,247.679992,247.729995,246.699996,246.820007,253955.0
1635274500,0,2021-10-26 18:55:00,246.809997,247.309997,246.809997,247.289993,146109.0
1635274800,0,2021-10-26 19:00:00,247.270004,247.764999,247.229995,247.7527,279043.0
1635275100,0,2021-10-26 19:05:00,247.759994,247.925003,247.399993,247.449996,282474.0
1635275400,0,2021-10-26 19:10:00,247.419998,247.639999,246.779998,246.979995,335323.0
1635275700,0,2021-10-26 19:15:00,246.949996,247.352996,246.630096,246.710494,348459.0
1635276000,0,2021-10-26 19:20:00,246.734695,246.919998,246.380004,246.61,277499.0
1635276300,0,2021-10-26 19:25:00,246.630004,247.320007,246.479995,246.720703,398601.0
1635276600,0,2021-10-26 19:30:00,246.75,247.399993,246.740005,247.233398,434201.0
1635276900,0,2021-10-26 19:35:00,247.25,247.429992,247.0,247.289306,377688.0
1635277200,0,2021-10-26 19:40:00,247.264999,247.990005,247.100006,247.924606,411457.0
1635277500,0,2021-10-26 19:45:00,247.949996,248.699996,247.949996,248.251907,695808.0
1635277800,0,2021-10-26 19:50:00,248.220001,248.220001,247.320007,247.644699,718884.0
1635278100,0,2021-10-26 19:55:00,247.699996,247.699996,246.869995,247.169998,981166.0
1635341400,0,2021-10-27 13:30:00,243.0,246.639999,242.880004,244.979995,1835817.0
1635341700,0,2021-10-27 13:35:00,244.5,247.664505,244.410003,247.61,821901.0
1635342000,0,2021-10-27 13:40:00,247.375,249.490493,247.305603,247.820007,1011036.0
1635342300,0,2021-10-27 13:45:00,248.0,248.299804,246.830001,247.440002,568759.0
1635342600,0,2021-10-27 13:50:00,247.179901,247.449996,245.740005,245.829299,466474.0
1635342900,0,2021-10-27 13:55:00,245.5,246.509994,245.190002,246.160507,409591.0
1635343200,0,2021-10-27 14:00:00,246.210006,246.330001,244.119995,244.759994,582079.0
1635343500,0,2021-10-27 14:05:00,244.740005,245.61,244.199996,245.330001,491641.0
1635343800,0,2021-10-27 14:10:00,245.324996,245.759994,244.800003,245.309997,338874.0
1635344100,0,2021-10-27 14:15:00,245.269393,246.470001,245.139999,246.440002,455822.0
1635344400,0,2021-10-27 14:20:00,246.429992,247.589996,246.429992,247.559997,456102.0
1635344700,0,2021-10-27 14:25:00,247.570007,247.86,246.750106,247.309997,392941.0
1635345000,0,2021-10-27 14:30:00,247.240005,247.649993,246.289993,247.259902,376087.0
1635345300,0,2021-10-27 14:35:00,247.210006,247.759902,246.940002,247.729995,290647.0
1635345600,0,2021-10-27 14:40:00,247.714996,248.231704,247.639999,247.75,293075.0
1635345900,0,2021-10-27 14:45:00,247.720001,247.749893,247.059997,247.619995,309872.0
1635346200,0,2021-10-27 14:50:00,247.600006,248.949996,247.5,248.820007,278922.0
1635346500,0,2021-10-27 14:55:00,248.820007,249.0,247.929992,248.705001,444050.0
1635346800,0,2021-10-27 15:00:00,248.710006,249.289993,248.289993,248.630004,300901.0
1635347100,0,2021-10-27 15:05:00,248.639999,250.899993,248.639999,250.649993,932408.0
1635347400,0,2021-10-27 15:10:00,250.649993,250.669998,249.520004,249.729995,540649.0
1635347700,0,2021-10-27 15:15:00,249.699996,249.699996,247.020004,249.279998,971478.0
1635348000,0,2021-10-27 15:20:00,249.279998,249.740005,249.070007,249.25,351678.0
1635348300,0,2021-10-27 15:25:00,249.220001,249.479995,248.101394,249.259994,338125.0
1635348600,0,2021-10-27 15:30:00,249.235,249.589996,248.460006,248.789993,217484.0
1635348900,0,2021-10-27 15:35:00,248.75,249.039993,248.389999,248.679992,252527.0
1635349200,0,2021-10-27 15:40:00,248.675003,249.330001,248.589996,249.020599,252158.0
1635349500,0,2021-10-27 15:45:00,249.054992,249.089904,248.619995,248.710006,186130.0
1635349800,0,2021-10-27 15:50:00,248.710006,249.020004,248.170593,248.725006,278545.0
1635350100,0,2021-10-27 15:55:00,248.699996,248.880004,248.389999,248.850006,225010.0
1635350400,0,2021-10-27 16:00:00,248.869995,249.440002,248.720596,248.740005,224397.0
1635350700,0,2021-10-27 16:05:00,248.720001,248.807403,248.419998,248.600006,204019.0
1635351000,0,2021-10-27 16:10:00,248.580001,249.490005,248.449996,248.679992,297779.0
1635351300,0,2021-10-27 16:15:00,248.679992,248.970001,248.270004,248.490005,250050.0
1635351600,0,2021-10-27 16:20:00,248.490005,248.669998,247.880004,247.899993,154144.0
1635351900,0,2021-10-27 16:25:00,247.899993,248.231994,247.669998,247.779998,170519.0
1635352200,0,2021-10-27 16:30:00,247.764999,247.910003,247.429992,247.835006,160713.0
1635352500,0,2021-10-27 16:35:00,247.835006,247.889999,247.490005,247.589996,176926.0
1635352800,0,2021-10-27 16:40:00,247.589996,248.059997,247.419998,247.904998,143039.0
1635353100,0,2021-10-27 16:45:00,247.899993,247.969696,247.660003,247.929992,88648.0
1635353400,0,2021-10-27 16:50:00,247.945297,248.059997,247.61,247.835006,71058.0
1635353700,0,2021-10-27 16:55:00,247.800003,247.839996,247.475006,247.684997,137300.0
1635354000,0,2021-10-27 17:00:00,247.690002,247.939895,247.600006,247.785507,64755.0
1635354300,0,2021-10-27 17:05:00,247.759994,248.369995,247.720001,248.25,155402.0
1635354600,0,2021-10-27 17:10:00,248.244995,248.350006,248.1053,248.199996,106142.0
1635354900,0,2021-10-27 17:15:00,248.210006,248.259994,248.020004,248.244995,75505.0
1635355200,0,2021-10-27 17:20:00,248.201507,248.879898,248.199996,248.830093,105513.0
1635355500,0,2021-10-27 17:25:00,248.86,249.179992,248.800003,248.904998,197970.0
1635355800,0,2021-10-27 17:30:00,248.900299,248.919204,248.399993,248.570007,130991.0
1635356100,0,2021-10-27 17:35:00,248.585006,248.774993,248.479995,248.710906,77137.0
1635356400,0,2021-10-27 17:40:00,248.690093,248.960006,248.679992,248.884994,95570.0
1635356700,0,2021-10-27 17:45:00,248.884201,248.934997,248.270004,248.317199,100165.0
1635357000,0,2021-10-27 17:50:00,248.36,248.395004,247.869995,248.0,143016.0
1635357300,0,2021-10-27 17:55:00,248.0,248.419906,247.949996,248.382507,94453.0
1635357600,0,2021-10-27 18:00:00,248.369995,248.410003,248.014999,248.059997,90912.0
1635357900,0,2021-10-27 18:05:00,248.080001,248.2733,247.889999,248.240005,106964.0
1635358200,0,2021-10-27 18:10:00,248.240005,248.270492,248.039993,248.070007,64482.0
1635358500,0,2021-10-27 18:15:00,248.070007,248.070007,247.699996,247.820007,80647.0
1635358800,0,2021-10-27 18:20:00,247.809997,247.839996,247.589996,247.649703,79285.0
1635359100,0,2021-10-27 18:25:00,247.619995,247.850006,247.570007,247.619995,82020.0
1635359400,0,2021-10-27 18:30:00,247.639999,247.830001,247.470001,247.600006,99281.0
1635359700,0,2021-10-27 18:35:00,247.600006,247.600006,247.11,247.305496,150802.0
1635360000,0,2021-10-27 18:40:00,247.330001,247.559997,247.229995,247.470001,101362.0
1635360300,0,2021-10-27 18:45:00,247.452301,247.580001,247.050003,247.100006,93217.0
1635360600,0,2021-10-27 18:50:00,247.100006,247.190002,246.949996,247.050003,147921.0
1635360900,0,2021-10-27 18:55:00,247.029998,247.039993,246.679992,246.770004,139169.0
1635361200,0,2021-10-27 19:00:00,246.75,247.018997,246.524993,246.524993,141916.0
1635361500,0,2021-10-27 19:05:00,246.536193,246.694198,246.080001,246.119995,186946.0
1635361800,0,2021-10-27 19:10:00,246.119995,246.149993,244.919998,244.970001,352387.0
1635362100,0,2021-10-27 19:15:00,244.940002,245.429992,244.850006,245.029907,352280.0
1635362400,0,2021-10-27 19:20:00,244.972396,245.869995,244.899993,245.854995,341800.0
1635362700,0,2021-10-27 19:25:00,245.839996,246.199996,245.729995,246.019699,278605.0
1635363000,0,2021-10-27 19:30:00,246.009994,246.029907,245.589996,245.839996,209129.0
1635363300,0,2021-10-27 19:35:00,245.839996,245.989898,245.550003,245.800003,176917.0
1635363600,0,2021-10-27 19:40:00,245.770004,245.990005,245.429992,245.527801,220644.0
1635363900,0,2021-10-27 19:45:00,245.529998,245.580001,244.529998,244.570007,295309.0
1635364200,0,2021-10-27 19:50:00,244.600006,245.070007,244.289993,244.662994,506924.0
1635364500,0,2021-10-27 19:55:00,244.580001,245.009994,244.36,244.509994,666584.0
1635427800,0,2021-10-28 13:30:00,248.779998,248.979995,246.009994,246.376007,1460022.0
1635428100,0,2021-10-28 13:35:00,247.0,247.570007,246.365005,246.690002,702986.0
1635428400,0,2021-10-28 13:40:00,247.0,247.429992,246.0,246.779998,737613.0
1635428700,0,2021-10-28 13:45:00,247.25,247.330001,245.229995,245.462005,956438.0
1635429000,0,2021-10-28 13:50:00,245.5,246.339996,245.330001,246.339996,489037.0
1635429300,0,2021-10-28 13:55:00,246.25,246.399902,245.589996,245.817703,436415.0
1635429600,0,2021-10-28 14:00:00,245.850006,246.429092,245.441497,246.080001,436736.0
1635429900,0,2021-10-28 14:05:00,246.11,246.679992,245.740005,246.679992,406527.0
1635430200,0,2021-10-28 14:10:00,246.660003,247.300003,245.899993,247.199996,415037.0
1635430500,0,2021-10-28 14:15:00,247.244995,247.460006,246.626296,247.281204,394166.0
1635430800,0,2021-10-28 14:20:00,247.294998,247.949996,247.100006,247.455993,403966.0
1635431100,0,2021-10-28 14:25:00,247.460006,248.130004,247.309997,247.557495,332412.0
1635431400,0,2021-10-28 14:30:00,247.589904,247.759994,247.199996,247.393493,335497.0
1635431700,0,2021-10-28 14:35:00,247.369995,248.139999,247.350006,248.070007,234775.0
1635432000,0,2021-10-28 14:40:00,248.089996,248.289993,247.720001,247.960006,271212.0
1635432300,0,2021-10-28 14:45:00,247.954299,248.410003,247.919998,248.380004,265750.0
1635432600,0,2021-10-28 14:50:00,248.399993,248.419998,247.910003,247.960006,229020.0
1635432900,0,2021-10-28 14:55:00,247.958496,248.0,247.210006,247.235,299230.0
1635433200,0,2021-10-28 15:00:00,247.25,247.61,246.800003,247.130004,273051.0
1635433500,0,2021-10-28 15:05:00,247.129104,247.61,246.639999,246.910003,256653.0
1635433800,0,2021-10-28 15:10:00,246.910003,247.399993,246.910003,247.220001,194451.0
1635434100,0,2021-10-28 15:15:00,247.149993,247.961303,247.114898,247.764999,202337.0
1635434400,0,2021-10-28 15:20:00,247.744995,247.884994,247.61,247.760696,174418.0
1635434700,0,2021-10-28 15:25:00,247.740005,247.75,247.199996,247.225006,166004.0
1635435000,0,2021-10-28 15:30:00,247.25,247.289901,246.36,246.440093,228128.0
1635435300,0,2021-10-28 15:35:00,246.5,246.729598,246.169998,246.259002,190079.0
1635435600,0,2021-10-28 15:40:00,246.259002,246.600006,246.11,246.539993,236281.0
1635435900,0,2021-10-28 15:45:00,246.529998,246.705001,246.25,246.259994,169403.0
1635436200,0,2021-10-28 15:50:00,246.279998,246.759994,246.070007,246.673904,198197.0
1635436500,0,2021-10-28 15:55:00,246.690002,246.769897,246.100006,246.317993,146279.0
1635436800,0,2021-10-28 16:00:00,246.309997,246.389999,246.020004,246.11,96846.0
1635437100,0,2021-10-28 16:05:00,246.089996,246.630004,245.990005,246.550003,218911.0
1635437400,0,2021-10-28 16:10:00,246.574996,246.660003,246.440002,246.600006,92455.0
1635437700,0,2021-10-28 16:15:00,246.600006,246.600006,246.345001,246.389999,104696.0
1635438000,0,2021-10-28 16:20:00,246.429992,246.580001,246.135803,246.5065,127046.0
1635438300,0,2021-10-28 16:25:00,246.559997,246.839996,246.529998,246.699996,160533.0
1635438600,0,2021-10-28 16:30:00,246.740005,247.190002,246.520004,247.080001,160769.0
1635438900,0,2021-10-28 16:35:00,247.106994,247.259994,246.789993,247.255004,135878.0
1635439200,0,2021-10-28 16:40:00,247.260101,247.449996,247.130004,247.270004,130339.0
1635439500,0,2021-10-28 16:45:00,247.259994,247.279998,246.824996,246.899993,119329.0
1635439800,0,2021-10-28 16:50:00,246.884994,247.11,246.740005,247.104995,85485.0
1635440100,0,2021-10-28 16:55:00,247.100006,247.154998,245.970001,246.380004,180090.0
1635440400,0,2021-10-28 17:00:00,246.399993,247.130004,246.380004,247.11,152024.0
1635440700,0,2021-10-28 17:05:00,247.149993,247.212005,246.75,246.794998,466680.0
1635441000,0,2021-10-28 17:10:00,246.800003,247.089996,246.600006,247.0,137440.0
1635441300,0,2021-10-28 17:15:00,247.039993,247.210006,246.8721,247.044998,99422.0
1635441600,0,2021-10-28 17:20:00,247.029998,247.464996,247.029998,247.350006,127125.0
1635441900,0,2021-10-28 17:25:00,247.350006,247.539794,247.246994,247.339996,116611.0
1635442200,0,2021-10-28 17:30:00,247.339996,247.660003,247.320007,247.520004,137472.0
1635442500,0,2021-10-28 17:35:00,247.570007,247.740005,247.560104,247.710006,124401.0
1635442800,0,2021-10-28 17:40:00,247.720001,247.839996,247.619995,247.779998,131874.0
1635443100,0,2021-10-28 17:45:00,247.804992,248.085693,247.699996,247.990005,136981.0
1635443400,0,2021-10-28 17:50:00,247.990905,248.119995,247.729995,247.729995,142424.0
1635443700,0,2021-10-28 17:55:00,247.740005,247.800003,247.4001,247.490005,129090.0
1635444000,0,2021-10-28 18:00:00,247.509994,247.850006,247.494995,247.7276,113950.0
1635444300,0,2021-10-28 18:05:00,247.699996,248.039993,247.679992,247.970001,174433.0
1635444600,0,2021-10-28 18:10:00,247.970001,248.029998,247.699996,247.960006,198002.0
1635444900,0,2021-10-28 18:15:00,247.970001,248.36,247.949996,248.240005,314050.0
1635445200,0,2021-10-28 18:20:00,248.229995,248.300003,247.779998,247.830001,221242.0
1635445500,0,2021-10-28 18:25:00,247.830001,247.899993,247.589996,247.815002,145487.0
1635445800,0,2021-10-28 18:30:00,247.820999,247.960006,247.660003,247.794403,255165.0
1635446100,0,2021-10-28 18:35:00,247.800003,247.910003,247.520004,247.558807,208150.0
1635446400,0,2021-10-28 18:40:00,247.550003,247.619995,247.199996,247.429992,305850.0
1635446700,0,2021-10-28 18:45:00,247.410003,247.61,247.25,247.490005,228078.0
1635447000,0,2021-10-28 18:50:00,247.490005,247.744705,247.36,247.380004,124867.0
1635447300,0,2021-10-28 18:55:00,247.389999,247.550003,247.304992,247.440002,146441.0
1635447600,0,2021-10-28 19:00:00,247.399993,247.570007,247.380004,247.410003,153608.0
1635447900,0,2021-10-28 19:05:00,247.429992,247.669998,247.300003,247.664993,138434.0
1635448200,0,2021-10-28 19:10:00,247.660003,247.690002,247.179992,247.289993,190729.0
1635448500,0,2021-10-28 19:15:00,247.339996,248.339996,247.279998,248.285003,348421.0
1635448800,0,2021-10-28 19:20:00,248.287704,248.419998,247.949996,248.11,179159.0
1635449100,0,2021-10-28 19:25:00,248.139999,248.160003,247.899993,247.970001,144733.0
1635449400,0,2021-10-28 19:30:00,247.979995,248.589996,247.964996,248.410003,283901.0
1635449700,0,2021-10-28 19:35:00,248.419998,248.539993,248.220001,248.429992,183224.0
1635450000,0,2021-10-28 19:40:00,248.460006,248.626296,248.199996,248.270004,199517.0
1635450300,0,2021-10-28 19:45:00,248.259994,248.809997,248.240005,248.770004,239277.0
1635450600,0,2021-10-28 19:50:00,248.789993,249.149993,248.214996,248.820007,507174.0
1635450900,0,2021-10-28 19:55:00,248.789993,249.5,248.789993,249.429992,722702.0
1635514200,0,2021-10-29 13:30:00,252.199996,253.880004,250.720001,252.660003,2104311.0
1635514500,0,2021-10-29 13:35:00,251.75,253.0,251.466506,252.279998,764154.0
1635514800,0,2021-10-29 13:40:00,251.375,253.490005,251.363296,253.466705,695361.0
1635515100,0,2021-10-29 13:45:00,253.5,253.599304,252.059997,252.679992,550705.0
1635515400,0,2021-10-29 13:50:00,253.0,254.5,253.0,254.479995,913362.0
1635515700,0,2021-10-29 13:55:00,254.0,254.399993,253.710006,253.990005,672803.0
1635516000,0,2021-10-29 14:00:00,254.0,254.039993,253.210006,253.490005,517134.0
1635516300,0,2021-10-29 14:05:00,253.5,254.759994,253.5,254.639999,594835.0
1635516600,0,2021-10-29 14:10:00,254.669998,254.949996,253.910003,254.666595,505290.0
1635516900,0,2021-10-29 14:15:00,254.679992,254.949996,253.520004,253.919998,403087.0
1635517200,0,2021-10-29 14:20:00,253.955001,254.300003,253.800003,253.908203,263832.0
1635517500,0,2021-10-29 14:25:00,253.899993,254.160003,253.169998,253.36,268818.0
1635517800,0,2021-10-29 14:30:00,253.36,253.928695,253.160003,253.899993,229987.0
1635518100,0,2021-10-29 14:35:00,253.889999,254.199996,253.210006,253.320007,280929.0
1635518400,0,2021-10-29 14:40:00,253.320007,253.550003,252.36,253.050003,384507.0
1635518700,0,2021-10-29 14:45:00,253.059997,253.179992,252.619995,252.890792,245189.0
1635519000,0,2021-10-29 14:50:00,252.86,253.160003,252.270004,252.279998,215872.0
1635519300,0,2021-10-29 14:55:00,251.630004,252.339996,251.630004,252.130004,429714.0
1635519600,0,2021-10-29 15:00:00,252.210006,252.550003,252.070007,252.331802,174696.0
1635519900,0,2021-10-29 15:05:00,252.389999,253.225006,252.210006,252.940002,238066.0
1635520200,0,2021-10-29 15:10:00,252.970001,253.509994,252.970001,253.440399,255320.0
1635520500,0,2021-10-29 15:15:00,253.490005,253.884002,253.285705,253.850006,231022.0
1635520800,0,2021-10-29 15:20:00,253.880004,254.236602,253.75,254.059997,185190.0
1635521100,0,2021-10-29 15:25:00,254.0596,254.079895,253.679992,253.944793,177445.0
1635521400,0,2021-10-29 15:30:00,253.925003,254.100006,253.847396,253.904998,106786.0
1635521700,0,2021-10-29 15:35:00,253.919998,253.970001,253.419998,253.449996,163188.0
1635522000,0,2021-10-29 15:40:00,253.429992,253.690597,253.330001,253.455001,113866.0
1635522300,0,2021-10-29 15:45:00,253.464096,253.667404,253.195999,253.36,127634.0
1635522600,0,2021-10-29 15:50:00,253.36,254.070007,253.289993,253.869995,140527.0
1635522900,0,2021-10-29 15:55:00,253.850006,254.61,253.710006,254.442794,302878.0
1635523200,0,2021-10-29 16:00:00,254.449996,254.779998,254.429992,254.755004,248793.0
1635523500,0,2021-10-29 16:05:00,254.770004,255.309997,254.75,255.059997,558707.0
1635523800,0,2021-10-29 16:10:00,255.059997,255.429992,254.970001,255.130004,322825.0
1635524100,0,2021-10-29 16:15:00,255.128997,255.128997,254.520004,254.660003,234424.0
1635524400,0,2021-10-29 16:20:00,254.639999,254.889999,254.550003,254.759994,208711.0
1635524700,0,2021-10-29 16:25:00,254.770004,254.770004,254.350006,254.660003,355784.0
1635525000,0,2021-10-29 16:30:00,254.639999,255.169998,254.520492,255.160003,242855.0
1635525300,0,2021-10-29 16:35:00,255.145004,255.229995,254.800003,254.86,188785.0
1635525600,0,2021-10-29 16:40:00,254.86,255.119995,254.720001,255.11,224401.0
1635525900,0,2021-10-29 16:45:00,255.119995,255.149993,254.970001,255.100006,195046.0
1635526200,0,2021-10-29 16:50:00,255.11,255.419998,255.009994,255.300003,235197.0
1635526500,0,2021-10-29 16:55:00,255.330001,255.619995,255.289993,255.520004,241685.0
1635526800,0,2021-10-29 17:00:00,255.525604,255.539993,255.179992,255.274993,187358.0
1635527100,0,2021-10-29 17:05:00,255.289993,255.36,255.100006,255.339996,161136.0
1635527400,0,2021-10-29 17:10:00,255.354995,255.789993,255.264999,255.6277,320844.0
1635527700,0,2021-10-29 17:15:00,255.639999,256.200408,255.479995,256.200408,428011.0
1635528000,0,2021-10-29 17:20:00,256.215606,256.290008,255.960006,256.049407,329181.0
1635528300,0,2021-10-29 17:25:00,256.049987,256.25,255.899993,256.190002,227333.0
1635528600,0,2021-10-29 17:30:00,256.23001,256.549987,256.160003,256.299987,392640.0
1635528900,0,2021-10-29 17:35:00,256.309997,256.309997,255.929992,256.010009,239249.0
1635529200,0,2021-10-29 17:40:00,256.029998,256.149993,255.794998,256.029998,206847.0
1635529500,0,2021-10-29 17:45:00,256.059997,256.179412,255.664901,255.880004,232320.0
1635529800,0,2021-10-29 17:50:00,255.883499,256.209991,255.830001,256.130004,219831.0
1635530100,0,2021-10-29 17:55:00,256.119995,256.380004,256.100006,256.209991,252118.0
1635530400,0,2021-10-29 18:00:00,256.209991,256.660003,256.004211,256.6492,386133.0
1635530700,0,2021-10-29 18:05:00,256.653503,257.089996,256.609985,256.869995,750068.0
1635531000,0,2021-10-29 18:10:00,256.899291,256.959899,256.049987,256.209991,277895.0
1635531300,0,2021-10-29 18:15:00,256.200012,256.399993,255.869995,255.893005,218847.0
1635531600,0,2021-10-29 18:20:00,255.889999,256.049987,255.210006,255.36,255229.0
1635531900,0,2021-10-29 18:25:00,255.353698,255.429992,254.951599,255.009994,288841.0
1635532200,0,2021-10-29 18:30:00,255.014999,255.240005,254.669998,255.145996,288380.0
1635532500,0,2021-10-29 18:35:00,255.139999,255.479995,255.119995,255.270004,215006.0
1635532800,0,2021-10-29 18:40:00,255.300003,255.529998,255.199996,255.485,227956.0
1635533100,0,2021-10-29 18:45:00,255.512603,255.699996,255.320007,255.460006,209848.0
1635533400,0,2021-10-29 18:50:00,255.460006,255.759704,255.389999,255.699996,185635.0
1635533700,0,2021-10-29 18:55:00,255.690002,255.880004,255.619995,255.880004,202583.0
1635534000,0,2021-10-29 19:00:00,255.879699,255.879699,255.199996,255.389999,229872.0
1635534300,0,2021-10-29 19:05:00,255.404998,255.449996,255.259994,255.320007,167655.0
1635534600,0,2021-10-29 19:10:00,255.300003,255.330001,254.940002,255.0,200569.0
1635534900,0,2021-10-29 19:15:00,255.020004,255.065002,254.589996,254.740005,319182.0
1635535200,0,2021-10-29 19:20:00,254.729995,254.770004,254.419998,254.475006,287598.0
1635535500,0,2021-10-29 19:25:00,254.449996,255.035797,254.429992,254.910003,243221.0
1635535800,0,2021-10-29 19:30:00,254.910003,255.209793,254.789993,255.209793,233358.0
1635536100,0,2021-10-29 19:35:00,255.199996,255.380004,255.020004,255.070007,362348.0
1635536400,0,2021-10-29 19:40:00,255.050003,255.369995,254.899993,255.149993,367153.0
1635536700,0,2021-10-29 19:45:00,255.11,255.210006,255.0,255.070007,303416.0
1635537000,0,2021-10-29 19:50:00,255.139999,255.791,255.119995,255.719894,537675.0
1635537300,0,2021-10-29 19:55:00,255.679992,255.979995,255.5,255.679992,795199.0
1635773400,0,2021-11-01 13:30:00,255.759994,255.949996,254.369995,254.494995,2019671.0
1635773700,0,2021-11-01 13:35:00,254.0,254.395004,252.339996,253.729995,969099.0
1635774000,0,2021-11-01 13:40:00,253.0,254.149993,252.730392,254.139999,650044.0
1635774300,0,2021-11-01 13:45:00,254.0,254.689895,254.0,254.589904,749393.0
1635774600,0,2021-11-01 13:50:00,254.5,255.479995,254.454696,255.479995,479089.0
1635774900,0,2021-11-01 13:55:00,255.5,255.5,254.440002,255.050003,480800.0
1635775200,0,2021-11-01 14:00:00,255.050003,255.070007,253.490005,253.649993,536485.0
1635775500,0,2021-11-01 14:05:00,253.699996,254.479995,253.580001,254.465606,279900.0
1635775800,0,2021-11-01 14:10:00,254.429992,254.839996,253.919998,254.61,298224.0
1635776100,0,2021-11-01 14:15:00,254.589096,254.990005,254.255004,254.895004,232358.0
1635776400,0,2021-11-01 14:20:00,254.910003,257.0,254.886795,256.510009,547707.0
1635776700,0,2021-11-01 14:25:00,256.510009,257.62091,256.5,257.029998,505450.0
1635777000,0,2021-11-01 14:30:00,257.016601,257.839996,256.829986,257.170013,573400.0
1635777300,0,2021-11-01 14:35:00,257.200012,257.559997,256.600006,256.845001,476681.0
1635777600,0,2021-11-01 14:40:00,256.859985,256.880004,255.679992,256.100006,381321.0
1635777900,0,2021-11-01 14:45:00,256.059997,257.0,256.059997,256.909698,453596.0
1635778200,0,2021-11-01 14:50:00,256.859985,256.98999,256.075012,256.274993,323564.0
1635778500,0,2021-11-01 14:55:00,256.269989,256.389404,255.309997,255.565002,353899.0
1635778800,0,2021-11-01 15:00:00,255.535003,256.41809,255.411193,255.884994,310984.0
1635779100,0,2021-11-01 15:05:00,255.919998,256.200012,255.619995,256.113311,269045.0
1635779400,0,2021-11-01 15:10:00,256.130004,256.630004,255.779998,256.491699,288371.0
1635779700,0,2021-11-01 15:15:00,256.488403,257.279998,256.425201,257.209991,319744.0
1635780000,0,2021-11-01 15:20:00,257.190002,257.75,257.119995,257.73001,474994.0
1635780300,0,2021-11-01 15:25:00,257.725006,257.98001,257.519989,257.950012,480351.0
1635780600,0,2021-11-01 15:30:00,257.910095,258.149993,257.559997,257.584197,447096.0
1635780900,0,2021-11-01 15:35:00,257.598693,257.690002,257.350006,257.519989,244963.0
1635781200,0,2021-11-01 15:40:00,257.519989,257.619995,257.209991,257.589904,254166.0
1635781500,0,2021-11-01 15:45:00,257.609985,258.220001,257.529998,258.160003,284850.0
1635781800,0,2021-11-01 15:50:00,258.188507,258.260009,258.019989,258.079986,256783.0
1635782100,0,2021-11-01 15:55:00,258.079986,258.940002,258.070007,258.684997,347527.0
1635782400,0,2021-11-01 16:00:00,258.700012,258.700012,258.040008,258.040008,208844.0
1635782700,0,2021-11-01 16:05:00,258.040008,258.374114,258.019989,258.325012,158103.0
1635783000,0,2021-11-01 16:10:00,258.329986,258.440002,258.089996,258.109985,207035.0
1635783300,0,2021-11-01 16:15:00,258.099395,258.140014,257.790008,257.880004,197645.0
1635783600,0,2021-11-01 16:20:00,257.859985,258.329986,257.799987,258.160003,144161.0
1635783900,0,2021-11-01 16:25:00,258.179992,258.309997,257.820007,257.910003,167532.0
1635784200,0,2021-11-01 16:30:00,257.920013,257.994995,257.609985,257.640014,142205.0
1635784500,0,2021-11-01 16:35:00,257.649993,258.579986,257.649993,258.459991,253403.0
1635784800,0,2021-11-01 16:40:00,258.48999,258.820007,258.459991,258.670013,182805.0
1635785100,0,2021-11-01 16:45:00,258.640014,258.761993,258.065093,258.244995,180368.0
1635785400,0,2021-11-01 16:50:00,258.23001,258.349914,258.019989,258.109985,130433.0
1635785700,0,2021-11-01 16:55:00,258.119995,258.429992,257.98999,258.315002,220339.0
1635786000,0,2021-11-01 17:00:00,258.320007,258.320007,257.771789,258.217285,173723.0
1635786300,0,2021-11-01 17:05:00,258.226013,258.289886,257.900085,257.915802,106360.0
1635786600,0,2021-11-01 17:10:00,257.899993,258.410003,257.899993,258.311004,110108.0
1635786900,0,2021-11-01 17:15:00,258.339996,258.429992,257.964996,258.100006,108327.0
1635787200,0,2021-11-01 17:20:00,258.100006,258.11499,257.809997,258.027404,277107.0
1635787500,0,2021-11-01 17:25:00,258.029998,258.100006,257.850006,257.920013,215893.0
1635787800,0,2021-11-01 17:30:00,257.92929,258.079986,257.619995,258.079986,227876.0
1635788100,0,2021-11-01 17:35:00,258.075012,258.450012,258.029998,258.059997,166375.0
1635788400,0,2021-11-01 17:40:00,258.040008,258.070007,257.298187,257.450012,293315.0
1635788700,0,2021-11-01 17:45:00,257.429992,257.799987,257.421508,257.779998,275415.0
1635789000,0,2021-11-01 17:50:00,257.75,257.899993,256.73999,256.790008,268477.0
1635789300,0,2021-11-01 17:55:00,256.779388,257.390014,256.734985,257.209991,322805.0
1635789600,0,2021-11-01 18:00:00,257.203613,257.299987,256.725006,256.850006,233918.0
1635789900,0,2021-11-01 18:05:00,256.839996,257.25,256.760009,257.225006,151820.0
1635790200,0,2021-11-01 18:10:00,257.225006,257.382812,256.775299,256.799987,142198.0
1635790500,0,2021-11-01 18:15:00,256.774993,256.940002,256.494995,256.940002,178946.0
1635790800,0,2021-11-01 18:20:00,256.940002,257.44989,256.899993,257.309997,248190.0
1635791100,0,2021-11-01 18:25:00,257.320007,257.410003,256.859985,256.869995,155872.0
1635791400,0,2021-11-01 18:30:00,256.850006,256.954986,256.540008,256.714996,224508.0
1635791700,0,2021-11-01 18:35:00,256.679992,256.92691,256.589996,256.619903,158077.0
1635792000,0,2021-11-01 18:40:00,256.609985,256.660003,256.209991,256.450012,165992.0
1635792300,0,2021-11-01 18:45:00,256.454986,256.510009,256.25,256.25,151115.0
1635792600,0,2021-11-01 18:50:00,256.260009,256.369995,255.899993,256.079895,201977.0
1635792900,0,2021-11-01 18:55:00,256.07669,256.290008,256.059997,256.179992,192558.0
1635793200,0,2021-11-01 19:00:00,256.200012,256.350006,255.779998,256.330993,223443.0
1635793500,0,2021-11-01 19:05:00,256.359985,256.359985,256.100006,256.279998,123128.0
1635793800,0,2021-11-01 19:10:00,256.290008,256.690002,256.260009,256.585388,232978.0
1635794100,0,2021-11-01 19:15:00,256.579986,256.799987,256.299987,256.73999,189504.0
1635794400,0,2021-11-01 19:20:00,256.75,257.23001,256.553802,257.200012,296826.0
1635794700,0,2021-11-01 19:25:00,257.200012,257.350006,257.010009,257.075012,255591.0
1635795000,0,2021-11-01 19:30:00,257.071014,257.640014,257.071014,257.579986,255444.0
1635795300,0,2021-11-01 19:35:00,257.570007,257.600006,256.948089,257.329986,278230.0
1635795600,0,2021-11-01 19:40:00,257.329986,257.429992,256.929992,257.350006,196605.0
1635795900,0,2021-11-01 19:45:00,257.329986,257.660003,257.329986,257.372802,189169.0
1635796200,0,2021-11-01 19:50:00,257.399993,257.950012,257.399993,257.880004,330208.0
1635796500,0,2021-11-01 19:55:00,257.880004,258.540008,257.850006,258.290008,728126.0
1635859800,0,2021-11-02 13:30:00,259.5,261.0,259.049987,260.010101,1407708.0
1635860100,0,2021-11-02 13:35:00,260.190002,261.269989,259.299987,260.755004,701304.0
1635860400,0,2021-11-02 13:40:00,260.73001,260.890014,259.350006,259.815002,564565.0
1635860700,0,2021-11-02 13:45:00,259.839996,261.329986,259.670013,261.089996,716575.0
1635861000,0,2021-11-02 13:50:00,261.119995,261.75,260.345794,261.709899,736511.0
1635861300,0,2021-11-02 13:55:00,261.654998,262.359985,261.23001,261.979888,673117.0
1635861600,0,2021-11-02 14:00:00,261.98001,262.179992,261.130004,261.399902,463372.0
1635861900,0,2021-11-02 14:05:00,261.450012,261.540008,260.029998,260.188385,465474.0
1635862200,0,2021-11-02 14:10:00,260.170013,260.529998,258.98001,259.299499,575476.0
1635862500,0,2021-11-02 14:15:00,259.290008,260.329986,259.244995,260.059997,544288.0
1635862800,0,2021-11-02 14:20:00,260.179992,260.5,259.621795,260.48999,457886.0
1635863100,0,2021-11-02 14:25:00,260.48001,261.170013,260.399993,260.899505,515402.0
1635863400,0,2021-11-02 14:30:00,260.899993,261.759399,260.899993,261.510009,384647.0
1635863700,0,2021-11-02 14:35:00,261.529998,261.778991,260.959991,261.709991,244561.0
1635864000,0,2021-11-02 14:40:00,261.73001,261.970001,260.959991,261.160003,227838.0
1635864300,0,2021-11-02 14:45:00,261.209991,261.839996,260.98001,261.834991,229146.0
1635864600,0,2021-11-02 14:50:00,261.850006,262.700012,261.845001,262.541992,415751.0
1635864900,0,2021-11-02 14:55:00,262.529998,262.660003,262.059997,262.149993,404611.0
1635865200,0,2021-11-02 15:00:00,262.179992,263.320007,262.140014,263.269989,430041.0
1635865500,0,2021-11-02 15:05:00,263.23999,263.339996,262.640014,262.640014,342554.0
1635865800,0,2021-11-02 15:10:00,262.670013,262.875,262.380004,262.429992,255017.0
1635866100,0,2021-11-02 15:15:00,262.440002,263.010009,262.430999,262.839996,363467.0
1635866400,0,2021-11-02 15:20:00,262.855285,264.119995,262.855285,264.059997,444090.0
1635866700,0,2021-11-02 15:25:00,264.102813,264.279998,263.510009,264.170013,483252.0
1635867000,0,2021-11-02 15:30:00,264.149993,264.5,263.709991,264.269409,528642.0
1635867300,0,2021-11-02 15:35:00,264.209014,265.164001,264.125213,265.079986,644976.0
1635867600,0,2021-11-02 15:40:00,265.095001,266.589996,265.079986,266.570007,773359.0
1635867900,0,2021-11-02 15:45:00,266.579986,266.779998,265.410003,265.48001,612756.0
1635868200,0,2021-11-02 15:50:00,265.48001,265.690002,265.040008,265.179992,383079.0
1635868500,0,2021-11-02 15:55:00,265.184997,265.248901,264.529388,264.690002,314600.0
1635868800,0,2021-11-02 16:00:00,264.679992,264.914093,263.866912,264.140014,329917.0
1635869100,0,2021-11-02 16:05:00,264.112915,264.779998,264.089996,264.35501,295584.0
1635869400,0,2021-11-02 16:10:00,264.369995,265.369903,264.070098,265.329986,357896.0
1635869700,0,2021-11-02 16:15:00,265.329986,265.339996,264.049987,264.160003,272200.0
1635870000,0,2021-11-02 16:20:00,264.190002,264.929992,264.180114,264.769989,199217.0
1635870300,0,2021-11-02 16:25:00,264.790008,265.390014,264.660003,265.109985,196500.0
1635870600,0,2021-11-02 16:30:00,265.140014,265.209991,264.470001,264.994995,231259.0
1635870900,0,2021-11-02 16:35:00,265.010009,265.459594,264.970214,265.130004,218431.0
1635871200,0,2021-11-02 16:40:00,265.170013,265.450012,265.059997,265.399993,222298.0
1635871500,0,2021-11-02 16:45:00,265.364501,265.869995,265.329986,265.75,376564.0
1635871800,0,2021-11-02 16:50:00,265.75,265.839813,265.190002,265.558288,165101.0
1635872100,0,2021-11-02 16:55:00,265.570404,266.0,265.570007,265.609985,242626.0
1635872400,0,2021-11-02 17:00:00,265.640014,265.760009,265.109985,265.446289,192816.0
1635872700,0,2021-11-02 17:05:00,265.484985,265.684509,265.200012,265.341888,161944.0
1635873000,0,2021-11-02 17:10:00,265.35501,265.630004,265.160003,265.25,103156.0
1635873300,0,2021-11-02 17:15:00,265.230194,265.349914,264.871002,264.950012,161802.0
1635873600,0,2021-11-02 17:20:00,265.0,265.450012,264.640411,265.320007,255730.0
1635873900,0,2021-11-02 17:25:00,265.309997,265.328002,264.600006,264.695007,169349.0
1635874200,0,2021-11-02 17:30:00,264.700286,264.829986,264.269989,264.420013,197647.0
1635874500,0,2021-11-02 17:35:00,264.434997,264.609985,264.029998,264.390014,323172.0
1635874800,0,2021-11-02 17:40:00,264.440002,264.660003,264.019989,264.378204,192107.0
1635875100,0,2021-11-02 17:45:00,264.359588,264.410003,263.890106,263.98001,181633.0
1635875400,0,2021-11-02 17:50:00,264.019989,264.279998,263.780212,263.929992,145366.0
1635875700,0,2021-11-02 17:55:00,263.929992,264.178497,263.890106,264.130004,127161.0
1635876000,0,2021-11-02 18:00:00,264.109985,264.190002,263.260009,263.450103,231811.0
1635876300,0,2021-11-02 18:05:00,263.459991,263.859985,262.809997,262.890014,320390.0
1635876600,0,2021-11-02 18:10:00,262.899993,264.5,262.652496,262.732086,272092.0
1635876900,0,2021-11-02 18:15:00,262.790008,263.0,262.390106,262.635009,235629.0
1635877200,0,2021-11-02 18:20:00,262.609985,262.720001,262.170013,262.345001,220137.0
1635877500,0,2021-11-02 18:25:00,262.410003,262.959991,262.260009,262.790588,293364.0
1635877800,0,2021-11-02 18:30:00,262.799987,262.804992,262.253906,262.265808,275634.0
1635878100,0,2021-11-02 18:35:00,262.25,262.470001,261.830596,262.400604,437476.0
1635878400,0,2021-11-02 18:40:00,262.434997,262.839996,262.410003,262.470001,292184.0
1635878700,0,2021-11-02 18:45:00,262.48999,263.359985,262.450012,263.190002,328101.0
1635879000,0,2021-11-02 18:50:00,263.179992,263.399597,262.779998,263.269989,337833.0
1635879300,0,2021-11-02 18:55:00,263.289886,263.940002,263.149993,263.878509,278563.0
1635879600,0,2021-11-02 19:00:00,263.873809,263.910003,263.48001,263.794708,180630.0
1635879900,0,2021-11-02 19:05:00,263.785003,264.279998,263.769989,264.030487,216046.0
1635880200,0,2021-11-02 19:10:00,264.069885,264.184997,263.799987,263.899993,151048.0
1635880500,0,2021-11-02 19:15:00,263.899993,263.98999,263.510009,263.540008,164394.0
1635880800,0,2021-11-02 19:20:00,263.570007,263.799987,263.519989,263.790008,126451.0
1635881100,0,2021-11-02 19:25:00,263.785003,264.100006,263.440002,264.087188,196018.0
1635881400,0,2021-11-02 19:30:00,264.079986,264.329986,263.609985,263.820007,217216.0
1635881700,0,2021-11-02 19:35:00,263.829986,264.540008,263.804992,264.5,237036.0
1635882000,0,2021-11-02 19:40:00,264.5,265.149993,264.470001,265.079986,376220.0
1635882300,0,2021-11-02 19:45:00,265.059997,265.200012,264.23999,264.329986,319469.0
1635882600,0,2021-11-02 19:50:00,264.309997,264.354095,263.609985,264.029998,430577.0
1635882900,0,2021-11-02 19:55:00,264.040008,264.119995,263.73999,264.040008,591481.0
1635946200,0,2021-11-03 13:30:00,267.263,267.353302,264.950012,265.019989,1733167.0
1635946500,0,2021-11-03 13:35:00,264.25,265.290008,264.0,265.25,976058.0
1635946800,0,2021-11-03 13:40:00,264.875,265.649902,264.285003,264.385009,730437.0
1635947100,0,2021-11-03 13:45:00,264.375,265.279998,264.375,265.079986,461529.0
1635947400,0,2021-11-03 13:50:00,265.0,265.609985,264.910003,265.505004,501337.0
1635947700,0,2021-11-03 13:55:00,265.75,266.079986,265.399993,265.769989,607262.0
1635948000,0,2021-11-03 14:00:00,265.829986,265.839996,263.130096,263.186004,693486.0
1635948300,0,2021-11-03 14:05:00,263.149688,264.189514,263.149688,263.619995,432776.0
1635948600,0,2021-11-03 14:10:00,263.619995,264.18991,263.100006,263.25,365116.0
1635948900,0,2021-11-03 14:15:00,263.260009,263.98001,263.230499,263.470001,315817.0
1635949200,0,2021-11-03 14:20:00,263.515014,264.359985,263.350006,263.790008,345285.0
1635949500,0,2021-11-03 14:25:00,263.809997,263.878814,262.350006,263.095001,526862.0
1635949800,0,2021-11-03 14:30:00,263.149993,263.399993,262.670013,262.970001,224028.0
1635950100,0,2021-11-03 14:35:00,262.940093,263.409484,262.450012,263.265014,257621.0
1635950400,0,2021-11-03 14:40:00,263.290008,263.431396,262.884002,263.160003,294096.0
1635950700,0,2021-11-03 14:45:00,263.140014,263.869995,262.834991,263.429992,273476.0
1635951000,0,2021-11-03 14:50:00,263.454986,263.869995,263.345001,263.869995,134729.0
1635951300,0,2021-11-03 14:55:00,263.880004,264.160003,263.369995,263.760009,219829.0
1635951600,0,2021-11-03 15:00:00,263.766906,264.079986,263.5,263.660003,146751.0
1635951900,0,2021-11-03 15:05:00,263.700012,263.769897,262.98999,263.23999,202232.0
1635952200,0,2021-11-03 15:10:00,263.200012,263.549987,263.049987,263.349914,194689.0
1635952500,0,2021-11-03 15:15:00,263.410003,263.690002,263.130004,263.329986,176571.0
1635952800,0,2021-11-03 15:20:00,263.350006,263.73001,263.269989,263.535003,142595.0
1635953100,0,2021-11-03 15:25:00,263.559997,264.220001,263.350006,264.119995,199174.0
1635953400,0,2021-11-03 15:30:00,264.140014,264.510009,263.760009,263.779998,249038.0
1635953700,0,2021-11-03 15:35:00,263.760009,263.879913,263.428405,263.695007,197942.0
1635954000,0,2021-11-03 15:40:00,263.679992,264.390014,263.670013,264.244995,182751.0
1635954300,0,2021-11-03 15:45:00,264.260894,264.85791,264.170013,264.820007,213414.0
1635954600,0,2021-11-03 15:50:00,264.839996,264.979888,264.350006,264.790008,173873.0
1635954900,0,2021-11-03 15:55:00,264.799987,265.170013,264.570007,264.934997,235929.0
1635955200,0,2021-11-03 16:00:00,264.947601,264.947601,264.390014,264.464996,182827.0
1635955500,0,2021-11-03 16:05:00,264.48001,264.649993,263.839996,263.950012,229318.0
1635955800,0,2021-11-03 16:10:00,263.98999,264.440887,263.839996,264.315002,197432.0
1635956100,0,2021-11-03 16:15:00,264.359985,264.48001,264.052612,264.130004,154085.0
1635956400,0,2021-11-03 16:20:00,264.160003,264.23999,263.570007,263.959991,196327.0
1635956700,0,2021-11-03 16:25:00,263.966888,264.559997,263.966888,264.429992,172952.0
1635957000,0,2021-11-03 16:30:00,264.450012,264.450012,264.010009,264.125488,113205.0
1635957300,0,2021-11-03 16:35:00,264.149993,264.450012,263.98001,264.209991,185533.0
1635957600,0,2021-11-03 16:40:00,264.200012,264.410003,264.010009,264.040008,95231.0
1635957900,0,2021-11-03 16:45:00,264.049102,264.089996,263.820007,263.869995,153556.0
1635958200,0,2021-11-03 16:50:00,263.848693,264.009002,263.609985,263.641113,134773.0
1635958500,0,2021-11-03 16:55:00,263.630004,264.399993,263.630004,264.350006,197502.0
1635958800,0,2021-11-03 17:00:00,264.369995,264.48001,264.149993,264.334991,170718.0
1635959100,0,2021-11-03 17:05:00,264.350006,264.667999,264.320007,264.477996,138645.0
1635959400,0,2021-11-03 17:10:00,264.48999,264.720001,264.359985,264.622894,91005.0
1635959700,0,2021-11-03 17:15:00,264.630004,264.640014,263.98999,264.267791,156884.0
1635960000,0,2021-11-03 17:20:00,264.279998,264.334991,263.98999,264.129913,103629.0
1635960300,0,2021-11-03 17:25:00,264.109985,264.284088,264.109985,264.279998,52601.0
1635960600,0,2021-11-03 17:30:00,264.290008,264.390014,263.984985,264.100006,140693.0
1635960900,0,2021-11-03 17:35:00,264.054992,264.054992,263.802612,263.859985,133685.0
1635961200,0,2021-11-03 17:40:00,263.852508,264.019989,263.799987,263.950012,90189.0
1635961500,0,2021-11-03 17:45:00,263.940002,263.959991,263.149993,263.5,163991.0
1635961800,0,2021-11-03 17:50:00,263.470001,263.570007,262.920013,262.934997,164340.0
1635962100,0,2021-11-03 17:55:00,262.899993,262.924987,262.600006,262.620086,147909.0
1635962400,0,2021-11-03 18:00:00,262.695007,265.399993,262.549987,265.161407,549177.0
1635962700,0,2021-11-03 18:05:00,265.204986,265.5,263.869995,264.209991,492591.0
1635963000,0,2021-11-03 18:10:00,264.130004,264.179992,262.709991,262.760009,342785.0
1635963300,0,2021-11-03 18:15:00,262.809997,263.429992,262.670013,263.339996,220881.0
1635963600,0,2021-11-03 18:20:00,263.369903,263.700012,263.029998,263.57901,200179.0
1635963900,0,2021-11-03 18:25:00,263.579986,263.880004,263.380004,263.760009,279078.0
1635964200,0,2021-11-03 18:30:00,263.799987,264.159912,262.910186,263.679901,292671.0
1635964500,0,2021-11-03 18:35:00,263.660003,263.970001,263.320007,263.859985,182014.0
1635964800,0,2021-11-03 18:40:00,263.875,264.459991,263.559997,264.398712,209016.0
1635965100,0,2021-11-03 18:45:00,264.404998,265.540008,264.404998,265.494995,441359.0
1635965400,0,2021-11-03 18:50:00,265.48001,266.200012,265.390014,265.838287,402150.0
1635965700,0,2021-11-03 18:55:00,265.829986,266.135009,265.540008,265.695007,376069.0
1635966000,0,2021-11-03 19:00:00,265.670013,266.289398,265.300994,266.220001,321836.0
1635966300,0,2021-11-03 19:05:00,266.23999,266.5,265.929992,266.28659,279727.0
1635966600,0,2021-11-03 19:10:00,266.260009,266.324096,265.510009,265.670013,256005.0
1635966900,0,2021-11-03 19:15:00,265.709991,266.089996,265.650085,266.0,180471.0
1635967200,0,2021-11-03 19:20:00,266.029998,266.209991,265.834991,266.049987,194477.0
1635967500,0,2021-11-03 19:25:00,266.075012,266.075012,265.269989,265.621612,218805.0
1635967800,0,2021-11-03 19:30:00,265.649993,266.160003,265.526794,265.778015,275312.0
1635968100,0,2021-11-03 19:35:00,265.75,265.970001,265.600006,265.959991,154849.0
1635968400,0,2021-11-03 19:40:00,265.98001,266.23999,265.954986,266.049987,213603.0
1635968700,0,2021-11-03 19:45:00,266.049987,266.100006,265.760009,265.899993,231588.0
1635969000,0,2021-11-03 19:50:00,265.929992,266.339996,265.559997,266.184997,452364.0
1635969300,0,2021-11-03 19:55:00,266.140014,266.279998,265.880004,265.98001,619778.0
1636032600,0,2021-11-04 13:30:00,272.0,275.0,271.570007,274.660003,3730379.0
1636032900,0,2021-11-04 13:35:00,274.945312,275.599914,274.029998,275.184997,1441886.0
1636033200,0,2021-11-04 13:40:00,274.609985,277.221008,274.609985,277.029998,1429696.0
1636033500,0,2021-11-04 13:45:00,277.343994,279.290008,277.274993,279.084991,1669640.0
1636033800,0,2021-11-04 13:50:00,278.375,279.149993,278.0,278.769989,1442133.0
1636034100,0,2021-11-04 13:55:00,278.75,280.589996,278.670013,280.339996,1455522.0
1636034400,0,2021-11-04 14:00:00,280.36499,283.0,280.059997,282.899993,1450732.0
1636034700,0,2021-11-04 14:05:00,282.910003,284.869995,281.73999,282.200012,2155379.0
1636035000,0,2021-11-04 14:10:00,282.209991,285.459991,282.195007,285.459991,1313386.0
1636035300,0,2021-11-04 14:15:00,285.489013,285.48999,284.019989,284.080291,1280771.0
1636035600,0,2021-11-04 14:20:00,284.100006,284.299987,282.190002,282.75,1154719.0
1636035900,0,2021-11-04 14:25:00,282.736206,284.799987,282.450012,284.703491,1085984.0
1636036200,0,2021-11-04 14:30:00,284.704986,286.73001,284.370605,285.209991,1527904.0
1636036500,0,2021-11-04 14:35:00,285.200012,285.98999,284.299987,285.255004,1125863.0
1636036800,0,2021-11-04 14:40:00,285.220001,286.350006,285.079986,286.279998,1055527.0
1636037100,0,2021-11-04 14:45:00,286.274993,287.559997,285.709991,287.470001,932667.0
1636037400,0,2021-11-04 14:50:00,287.520111,288.049987,286.950012,287.704986,934300.0
1636037700,0,2021-11-04 14:55:00,287.725006,288.25,285.804992,286.630004,980136.0
1636038000,0,2021-11-04 15:00:00,286.649993,286.687988,285.425506,285.748992,685371.0
1636038300,0,2021-11-04 15:05:00,285.75,287.61499,285.709991,287.160003,883012.0
1636038600,0,2021-11-04 15:10:00,287.140014,290.179412,287.109985,289.98001,1859181.0
1636038900,0,2021-11-04 15:15:00,289.98001,290.879913,289.020111,290.035003,1514875.0
1636039200,0,2021-11-04 15:20:00,290.024993,290.459991,289.220001,289.825012,1291224.0
1636039500,0,2021-11-04 15:25:00,289.799987,290.100006,286.545013,286.820007,1357791.0
1636039800,0,2021-11-04 15:30:00,286.829986,289.709991,286.781311,289.475006,1567766.0
1636040100,0,2021-11-04 15:35:00,289.5,290.579986,289.390014,289.450012,1331182.0
1636040400,0,2021-11-04 15:40:00,289.470001,290.0,288.390014,289.390014,667951.0
1636040700,0,2021-11-04 15:45:00,289.315612,290.220001,288.279998,288.367889,595612.0
1636041000,0,2021-11-04 15:50:00,288.410003,292.220001,288.019989,292.187286,1126288.0
1636041300,0,2021-11-04 15:55:00,292.200012,294.75,291.809997,294.214996,1664517.0
1636041600,0,2021-11-04 16:00:00,294.195007,296.299987,293.929992,295.320007,1667716.0
1636041900,0,2021-11-04 16:05:00,295.320007,296.029998,294.619995,295.982208,1063691.0
1636042200,0,2021-11-04 16:10:00,295.959991,299.267791,295.623107,296.454986,2227958.0
1636042500,0,2021-11-04 16:15:00,296.549896,298.271087,295.010009,296.75,1608720.0
1636042800,0,2021-11-04 16:20:00,296.73001,298.049987,294.670013,295.734985,1380587.0
1636043100,0,2021-11-04 16:25:00,295.740905,296.399993,294.549987,295.220001,1316445.0
1636043400,0,2021-11-04 16:30:00,295.232513,295.48001,292.839996,292.890014,1637869.0
1636043700,0,2021-11-04 16:35:00,292.860107,295.410003,292.860107,294.929992,972999.0
1636044000,0,2021-11-04 16:40:00,294.920013,295.428588,294.309997,294.913787,678897.0
1636044300,0,2021-11-04 16:45:00,294.940002,296.64801,294.690002,295.994995,955351.0
1636044600,0,2021-11-04 16:50:00,295.98001,296.380004,294.589996,295.170013,910451.0
1636044900,0,2021-11-04 16:55:00,295.190002,296.630004,294.899993,296.630004,921104.0
1636045200,0,2021-11-04 17:00:00,296.420013,297.100006,295.619201,295.880004,1279606.0
1636045500,0,2021-11-04 17:05:00,295.885009,297.398895,295.740112,297.398895,746771.0
1636045800,0,2021-11-04 17:10:00,297.359985,300.929992,297.350006,300.515808,2001236.0
1636046100,0,2021-11-04 17:15:00,300.515014,300.98001,299.079986,300.022399,1497091.0
1636046400,0,2021-11-04 17:20:00,300.0,300.799987,298.679992,298.765014,1026007.0
1636046700,0,2021-11-04 17:25:00,298.799987,299.089996,297.559997,297.825012,848030.0
1636047000,0,2021-11-04 17:30:00,297.825012,300.070007,297.825012,299.769989,989831.0
1636047300,0,2021-11-04 17:35:00,299.75,301.319,299.690002,299.744995,1337484.0
1636047600,0,2021-11-04 17:40:00,299.744995,300.799987,299.679992,300.005004,1025727.0
1636047900,0,2021-11-04 17:45:00,300.005004,301.040008,299.630004,300.359985,865592.0
1636048200,0,2021-11-04 17:50:00,300.4039,300.73999,299.75,300.516113,854941.0
1636048500,0,2021-11-04 17:55:00,300.505004,303.940002,300.309997,302.98001,1814137.0
1636048800,0,2021-11-04 18:00:00,302.945007,303.379913,302.700012,302.904998,1002516.0
1636049100,0,2021-11-04 18:05:00,302.93991,303.890014,301.98999,303.440887,1096949.0
1636049400,0,2021-11-04 18:10:00,303.540008,304.98001,303.420013,304.029998,1412899.0
1636049700,0,2021-11-04 18:15:00,304.059997,305.049987,303.529998,304.578399,1099276.0
1636050000,0,2021-11-04 18:20:00,304.559997,306.799987,304.049987,306.579986,1470679.0
1636050300,0,2021-11-04 18:25:00,306.530914,308.109893,306.299987,307.135803,1478185.0
1636050600,0,2021-11-04 18:30:00,307.177612,307.540008,306.100006,306.589996,1027108.0
1636050900,0,2021-11-04 18:35:00,306.510009,309.23999,306.440002,308.859985,1558388.0
1636051200,0,2021-11-04 18:40:00,308.93161,310.529998,308.513488,310.429992,1712059.0
1636051500,0,2021-11-04 18:45:00,310.424987,313.170013,310.190002,310.970001,2621644.0
1636051800,0,2021-11-04 18:50:00,310.98999,313.640014,309.269989,309.73999,2185821.0
1636052100,0,2021-11-04 18:55:00,309.700012,310.5,303.03009,303.290008,2837830.0
1636052400,0,2021-11-04 19:00:00,303.254211,304.660003,301.160003,302.98001,2437579.0
1636052700,0,2021-11-04 19:05:00,302.919494,304.220001,298.140014,299.309997,2900011.0
1636053000,0,2021-11-04 19:10:00,299.200103,301.910003,298.175994,301.220001,2518188.0
1636053300,0,2021-11-04 19:15:00,301.25,303.5,301.109985,302.779998,2034361.0
1636053600,0,2021-11-04 19:20:00,302.809997,304.820007,302.049987,303.140014,1634810.0
1636053900,0,2021-11-04 19:25:00,303.140014,303.5,299.100006,299.369995,1082933.0
1636054200,0,2021-11-04 19:30:00,299.469909,300.880004,298.0,298.98999,1335645.0
1636054500,0,2021-11-04 19:35:00,298.970092,299.380004,296.010009,296.885009,1770367.0
1636054800,0,2021-11-04 19:40:00,296.920013,297.510009,295.320007,295.98001,1553063.0
1636055100,0,2021-11-04 19:45:00,295.929992,299.950012,295.859985,299.940002,1602205.0
1636055400,0,2021-11-04 19:50:00,299.950012,299.950012,296.649993,297.200012,1311271.0
1636055700,0,2021-11-04 19:55:00,297.179992,298.73001,296.640899,298.029998,2519648.0
1636119000,0,2021-11-05 13:30:00,301.869995,308.399993,300.290008,306.859985,5789532.0
1636119300,0,2021-11-05 13:35:00,308.25,312.320495,308.089996,312.296508,2790599.0
1636119600,0,2021-11-05 13:40:00,312.25,312.269897,301.910003,304.725006,2878298.0
1636119900,0,2021-11-05 13:45:00,304.0,306.214996,303.110992,303.494995,2096802.0
1636120200,0,2021-11-05 13:50:00,302.0,304.329986,300.420013,301.359985,1960397.0
1636120500,0,2021-11-05 13:55:00,302.0,304.850006,300.309997,304.679992,1444989.0
1636120800,0,2021-11-05 14:00:00,304.640014,307.440002,304.0,306.399993,1504750.0
1636121100,0,2021-11-05 14:05:00,306.489898,307.0,303.180114,303.790008,1151322.0
1636121400,0,2021-11-05 14:10:00,303.790008,306.609985,303.25,306.437896,1034199.0
1636121700,0,2021-11-05 14:15:00,306.406311,309.290008,306.160003,308.600006,1480686.0
1636122000,0,2021-11-05 14:20:00,308.589996,308.619903,306.330108,307.209991,918855.0
1636122300,0,2021-11-05 14:25:00,307.220001,308.169891,305.809997,307.653686,887231.0
1636122600,0,2021-11-05 14:30:00,307.630004,310.260009,307.059997,310.049987,1423888.0
1636122900,0,2021-11-05 14:35:00,310.109985,310.48001,309.5,309.850006,1277850.0
1636123200,0,2021-11-05 14:40:00,309.839996,312.0,308.890014,309.470001,1519530.0
1636123500,0,2021-11-05 14:45:00,309.570007,311.279907,308.799987,309.0401,1070929.0
1636123800,0,2021-11-05 14:50:00,309.064392,309.589996,306.859985,308.170013,1040863.0
1636124100,0,2021-11-05 14:55:00,308.23001,308.93991,307.010101,307.829986,795007.0
1636124400,0,2021-11-05 15:00:00,307.820007,308.549987,307.531707,308.0,787580.0
1636124700,0,2021-11-05 15:05:00,307.970001,310.109985,307.940002,310.019989,1129319.0
1636125000,0,2021-11-05 15:10:00,310.000091,310.519989,309.600006,310.210113,1028982.0
1636125300,0,2021-11-05 15:15:00,310.210113,311.0,309.559997,310.050109,968942.0
1636125600,0,2021-11-05 15:20:00,310.019989,310.709991,309.420013,309.821685,756447.0
1636125900,0,2021-11-05 15:25:00,309.849792,310.589996,309.630096,309.969909,885496.0
1636126200,0,2021-11-05 15:30:00,309.940002,310.809906,309.75,310.769989,787755.0
1636126500,0,2021-11-05 15:35:00,310.769897,313.5,310.709991,312.320007,1414516.0
1636126800,0,2021-11-05 15:40:00,312.329986,314.0,311.0,312.0,1098527.0
1636127100,0,2021-11-05 15:45:00,312.069885,312.359985,311.570007,312.109985,645471.0
1636127400,0,2021-11-05 15:50:00,312.119995,312.5,311.769989,312.25,613654.0
1636127700,0,2021-11-05 15:55:00,312.23999,312.422393,311.701385,312.059997,627246.0
1636128000,0,2021-11-05 16:00:00,312.087707,312.98999,311.799987,312.890808,684077.0
1636128300,0,2021-11-05 16:05:00,312.910003,313.380004,311.529998,311.860992,875834.0
1636128600,0,2021-11-05 16:10:00,311.929992,312.179901,311.031005,311.304992,897973.0
1636128900,0,2021-11-05 16:15:00,311.280395,311.285003,307.109985,308.200012,1442991.0
1636129200,0,2021-11-05 16:20:00,308.23999,309.059997,307.920013,307.98999,722706.0
1636129500,0,2021-11-05 16:25:00,307.970001,308.190002,304.880004,306.75,1187696.0
1636129800,0,2021-11-05 16:30:00,306.760009,306.890014,303.760101,304.48001,1095372.0
1636130100,0,2021-11-05 16:35:00,304.599914,305.399993,304.144989,304.820098,703003.0
1636130400,0,2021-11-05 16:40:00,304.820007,304.910003,302.750091,302.815002,822568.0
1636130700,0,2021-11-05 16:45:00,302.809997,303.0,302.049987,302.680511,894860.0
1636131000,0,2021-11-05 16:50:00,302.720001,302.909912,300.5,301.669403,1190254.0
1636131300,0,2021-11-05 16:55:00,301.674987,303.859893,301.670104,303.779998,1019351.0
1636131600,0,2021-11-05 17:00:00,303.795013,303.839996,301.869995,302.350097,827612.0
1636131900,0,2021-11-05 17:05:00,302.399993,302.75,299.0,299.089996,1050457.0
1636132200,0,2021-11-05 17:10:00,299.007995,300.299987,298.010009,300.010009,1464200.0
1636132500,0,2021-11-05 17:15:00,299.950012,301.170013,299.100006,301.168792,837866.0
1636132800,0,2021-11-05 17:20:00,301.109985,301.159912,298.250091,299.790008,940676.0
1636133100,0,2021-11-05 17:25:00,299.734985,299.789886,296.549987,296.648406,1271046.0
1636133400,0,2021-11-05 17:30:00,296.649688,300.130004,296.580108,299.810089,1172283.0
1636133700,0,2021-11-05 17:35:00,299.920013,301.290008,299.0,301.087585,883609.0
1636134000,0,2021-11-05 17:40:00,301.179992,302.190002,301.010101,301.829986,762195.0
1636134300,0,2021-11-05 17:45:00,301.769989,302.179992,300.320007,301.970001,645519.0
1636134600,0,2021-11-05 17:50:00,301.940002,302.19989,301.260101,301.700012,629115.0
1636134900,0,2021-11-05 17:55:00,301.670013,301.790008,300.839996,301.690002,509058.0
1636135200,0,2021-11-05 18:00:00,301.580108,302.48999,301.019989,302.413787,578626.0
1636135500,0,2021-11-05 18:05:00,302.36499,303.290008,301.98001,302.089996,808362.0
1636135800,0,2021-11-05 18:10:00,302.000091,302.569885,301.810089,302.309997,318576.0
1636136100,0,2021-11-05 18:15:00,302.309997,303.179992,302.25,302.299896,408766.0
1636136400,0,2021-11-05 18:20:00,302.231414,302.379913,300.0,300.029998,604945.0
1636136700,0,2021-11-05 18:25:00,300.089996,301.600006,300.049987,301.459991,524880.0
1636137000,0,2021-11-05 18:30:00,301.369995,301.459991,300.640014,301.456298,381026.0
1636137300,0,2021-11-05 18:35:00,301.470001,302.899993,301.23999,301.473999,561138.0
1636137600,0,2021-11-05 18:40:00,301.448791,302.660003,301.320007,302.631805,375876.0
1636137900,0,2021-11-05 18:45:00,302.610107,304.549896,302.410003,304.269989,843689.0
1636138200,0,2021-11-05 18:50:00,304.339904,304.339904,302.059997,303.219909,626954.0
1636138500,0,2021-11-05 18:55:00,303.200012,303.890014,302.200012,302.223999,563471.0
1636138800,0,2021-11-05 19:00:00,302.079986,302.309906,299.850006,300.350006,1081454.0
1636139100,0,2021-11-05 19:05:00,300.350006,301.160003,299.98001,301.0,708731.0
1636139400,0,2021-11-05 19:10:00,301.0,301.380004,300.529998,300.94989,526220.0
1636139700,0,2021-11-05 19:15:00,300.904998,301.760009,300.420104,301.671112,538653.0
1636140000,0,2021-11-05 19:20:00,301.620086,302.18991,299.290008,299.982086,1081208.0
1636140300,0,2021-11-05 19:25:00,299.933288,300.220001,299.320098,299.970001,831690.0
1636140600,0,2021-11-05 19:30:00,300.0,300.149993,299.720001,299.829986,644334.0
1636140900,0,2021-11-05 19:35:00,299.799987,300.140014,298.549987,298.959991,775350.0
1636141200,0,2021-11-05 19:40:00,298.98999,299.019989,298.279998,298.589996,640957.0
1636141500,0,2021-11-05 19:45:00,298.559997,299.089996,296.760009,296.841491,1032862.0
1636141800,0,2021-11-05 19:50:00,296.839996,297.959991,294.109985,295.0,1747376.0
1636142100,0,2021-11-05 19:55:00,295.010009,298.219909,294.820007,297.649993,2174182.0
1636381800,0,2021-11-08 14:30:00,301.48999,306.23001,301.454986,305.959991,3195919.0
1636382100,0,2021-11-08 14:35:00,306.0,308.681091,303.23001,303.759887,1935750.0
1636382400,0,2021-11-08 14:40:00,304.5,305.749908,302.23001,303.470001,1251063.0
1636382700,0,2021-11-08 14:45:00,303.0,306.5,302.619995,304.519989,1035608.0
1636383000,0,2021-11-08 14:50:00,304.0,304.350006,300.75,301.059997,1162170.0
1636383300,0,2021-11-08 14:55:00,300.0,302.469909,299.100006,301.950012,1486397.0
1636383600,0,2021-11-08 15:00:00,301.910095,302.259887,300.010009,300.700012,931793.0
1636383900,0,2021-11-08 15:05:00,300.700012,303.5,300.320007,302.320007,819786.0
1636384200,0,2021-11-08 15:10:00,302.43991,305.170013,302.320098,302.950012,955261.0
1636384500,0,2021-11-08 15:15:00,302.950012,304.769989,302.942993,304.359985,839530.0
1636384800,0,2021-11-08 15:20:00,304.409912,306.0,304.399993,305.098602,753920.0
1636385100,0,2021-11-08 15:25:00,305.209899,305.979888,304.630096,305.170013,669783.0
1636385400,0,2021-11-08 15:30:00,305.082794,306.529998,305.019989,305.210784,970226.0
1636385700,0,2021-11-08 15:35:00,305.260009,306.179901,304.200012,304.43991,770868.0
1636386000,0,2021-11-08 15:40:00,304.390014,305.73999,303.700103,305.43991,930332.0
1636386300,0,2021-11-08 15:45:00,305.390014,307.630004,305.279998,306.75119,1015814.0
1636386600,0,2021-11-08 15:50:00,306.809997,306.959899,305.279998,306.727294,710122.0
1636386900,0,2021-11-08 15:55:00,306.665008,307.979888,306.019989,307.220001,773245.0
1636387200,0,2021-11-08 16:00:00,307.255004,307.469909,306.234985,306.470001,554918.0
1636387500,0,2021-11-08 16:05:00,306.459991,308.329986,305.5,307.290008,1275815.0
1636387800,0,2021-11-08 16:10:00,307.399993,307.859893,306.070098,306.779907,728404.0
1636388100,0,2021-11-08 16:15:00,306.640014,307.0,305.600006,306.602294,559488.0
1636388400,0,2021-11-08 16:20:00,306.609985,308.75,306.589996,307.850006,893791.0
1636388700,0,2021-11-08 16:25:00,307.830108,310.260009,307.779998,308.649902,1324800.0
1636389000,0,2021-11-08 16:30:00,308.679901,310.0,308.679901,309.19699,661214.0
1636389300,0,2021-11-08 16:35:00,309.140014,311.0,308.570007,309.98999,1042466.0
1636389600,0,2021-11-08 16:40:00,309.999511,310.070007,308.810089,310.009887,715784.0
1636389900,0,2021-11-08 16:45:00,309.920104,309.996307,307.339996,308.200012,581385.0
1636390200,0,2021-11-08 16:50:00,308.179992,308.179992,306.420104,307.270111,621995.0
1636390500,0,2021-11-08 16:55:00,307.269989,308.089996,306.48001,307.839996,370415.0
1636390800,0,2021-11-08 17:00:00,307.859985,308.73999,307.350006,307.440002,516352.0
1636391100,0,2021-11-08 17:05:00,307.410003,308.139892,307.049987,307.469909,336400.0
1636391400,0,2021-11-08 17:10:00,307.470001,307.829986,305.690002,305.820007,434368.0
1636391700,0,2021-11-08 17:15:00,305.799987,306.929992,304.380004,306.814392,704831.0
1636392000,0,2021-11-08 17:20:00,306.769989,307.209899,306.309204,306.619995,324530.0
1636392300,0,2021-11-08 17:25:00,306.579986,307.0,305.470001,305.714508,297594.0
1636392600,0,2021-11-08 17:30:00,305.695007,306.660003,304.98001,306.420013,514479.0
1636392900,0,2021-11-08 17:35:00,306.529998,306.587188,305.23001,305.829986,409849.0
1636393200,0,2021-11-08 17:40:00,305.850006,307.535003,305.5,307.450012,403077.0
1636393500,0,2021-11-08 17:45:00,307.459991,308.109985,306.830108,306.984985,401005.0
1636393800,0,2021-11-08 17:50:00,306.950012,307.674987,306.269989,307.453308,405125.0
1636394100,0,2021-11-08 17:55:00,307.429992,308.209991,307.2901,307.899993,507454.0
1636394400,0,2021-11-08 18:00:00,307.964996,308.769989,307.760009,308.203399,368998.0
1636394700,0,2021-11-08 18:05:00,308.110504,308.549896,307.75,307.910614,296250.0
1636395000,0,2021-11-08 18:10:00,307.968597,308.94989,307.910003,308.559997,387953.0
1636395300,0,2021-11-08 18:15:00,308.584991,308.683502,308.100006,308.220001,293068.0
1636395600,0,2021-11-08 18:20:00,308.239593,308.5,307.329986,308.065002,424585.0
1636395900,0,2021-11-08 18:25:00,308.079986,310.5,307.720001,308.703613,382186.0
1636396200,0,2021-11-08 18:30:00,308.690093,309.450012,308.549987,308.630004,355732.0
1636396500,0,2021-11-08 18:35:00,308.619995,309.0,307.609985,308.700012,486811.0
1636396800,0,2021-11-08 18:40:00,308.720001,308.98001,308.320098,308.589996,216397.0
1636397100,0,2021-11-08 18:45:00,308.639892,310.279998,308.23999,309.803802,582707.0
1636397400,0,2021-11-08 18:50:00,309.802185,310.299407,309.609985,309.920989,438388.0
1636397700,0,2021-11-08 18:55:00,309.954986,310.070007,308.679992,308.899993,356698.0
1636398000,0,2021-11-08 19:00:00,308.945007,309.0,308.600006,308.999389,251294.0
1636398300,0,2021-11-08 19:05:00,308.940002,309.23001,308.410003,308.959197,260115.0
1636398600,0,2021-11-08 19:10:00,308.940002,309.209991,308.709991,309.209991,166733.0
1636398900,0,2021-11-08 19:15:00,309.23001,309.249908,308.704803,309.0,223162.0
1636399200,0,2021-11-08 19:20:00,309.0,309.0,308.100006,308.510009,289626.0
1636399500,0,2021-11-08 19:25:00,308.48999,308.496307,307.549987,307.565002,322610.0
1636399800,0,2021-11-08 19:30:00,307.600006,308.5,307.600006,308.160003,360966.0
1636400100,0,2021-11-08 19:35:00,308.160003,308.700012,308.029998,308.459991,210429.0
1636400400,0,2021-11-08 19:40:00,308.450012,308.609985,308.0,308.5,185191.0
1636400700,0,2021-11-08 19:45:00,308.549987,308.850006,308.310089,308.729888,228371.0
1636401000,0,2021-11-08 19:50:00,308.728088,308.970001,307.809997,308.019989,302897.0
1636401300,0,2021-11-08 19:55:00,308.070007,308.83139,308.024993,308.415008,272076.0
1636401600,0,2021-11-08 20:00:00,308.410003,308.519897,307.850006,308.337799,230606.0
1636401900,0,2021-11-08 20:05:00,308.290008,308.339904,306.570007,307.21759,436148.0
1636402200,0,2021-11-08 20:10:00,307.260009,307.799987,306.800109,307.565002,277374.0
1636402500,0,2021-11-08 20:15:00,307.540008,308.130004,307.53009,308.010009,258147.0
1636402800,0,2021-11-08 20:20:00,308.029998,308.109985,307.700408,307.940002,241326.0
1636403100,0,2021-11-08 20:25:00,307.959991,308.019989,307.149993,307.420013,252317.0
1636403400,0,2021-11-08 20:30:00,307.472808,307.829986,307.25,307.399993,272779.0
1636403700,0,2021-11-08 20:35:00,307.459991,307.75,307.200195,307.299987,250407.0
1636404000,0,2021-11-08 20:40:00,307.269989,307.690002,306.809997,306.98999,361098.0
1636404300,0,2021-11-08 20:45:00,306.954986,307.0,305.660003,305.959991,491363.0
1636404600,0,2021-11-08 20:50:00,306.070007,308.160003,306.070007,308.0,731532.0
1636404900,0,2021-11-08 20:55:00,308.0,308.429992,307.690002,308.040008,962770.0
1636468200,0,2021-11-09 14:30:00,322.820007,323.100006,317.820007,317.850006,5264894.0
1636468500,0,2021-11-09 14:35:00,318.0,320.159912,317.049987,320.089996,2247440.0
1636468800,0,2021-11-09 14:40:00,320.0,320.269989,318.369995,319.882202,1842130.0
1636469100,0,2021-11-09 14:45:00,322.0,322.540008,318.0,318.668304,2050204.0
1636469400,0,2021-11-09 14:50:00,318.0,318.399993,314.299987,314.890014,2090490.0
1636469700,0,2021-11-09 14:55:00,316.0,316.0,308.799987,309.220001,2136089.0
1636470000,0,2021-11-09 15:00:00,309.200012,313.68991,309.084991,312.070007,1778948.0
1636470300,0,2021-11-09 15:05:00,312.0,313.5,310.609985,311.23999,1312898.0
1636470600,0,2021-11-09 15:10:00,311.23999,313.113403,310.600006,311.390991,1249345.0
1636470900,0,2021-11-09 15:15:00,311.450012,315.298187,310.890014,315.149993,1421447.0
1636471200,0,2021-11-09 15:20:00,315.119995,315.450012,312.010009,312.959991,959130.0
1636471500,0,2021-11-09 15:25:00,312.959991,313.910003,310.829986,312.134704,695818.0
1636471800,0,2021-11-09 15:30:00,312.190002,313.25,311.73999,312.190002,671365.0
1636472100,0,2021-11-09 15:35:00,312.23999,312.23999,309.5,311.079895,903605.0
1636472400,0,2021-11-09 15:40:00,311.095001,313.239898,311.021087,312.98999,829970.0
1636472700,0,2021-11-09 15:45:00,312.98001,313.350006,311.619995,312.338012,585889.0
1636473000,0,2021-11-09 15:50:00,312.315002,312.799987,311.054992,311.510009,534453.0
1636473300,0,2021-11-09 15:55:00,311.519989,312.220001,310.510101,310.721313,549856.0
1636473600,0,2021-11-09 16:00:00,310.755004,312.48999,310.399993,312.440002,636536.0
1636473900,0,2021-11-09 16:05:00,312.467803,313.5,312.111694,312.309997,806021.0
1636474200,0,2021-11-09 16:10:00,312.399993,312.399993,310.720001,311.349395,644250.0
1636474500,0,2021-11-09 16:15:00,311.302398,313.75,310.929992,313.75,845743.0
1636474800,0,2021-11-09 16:20:00,313.690002,315.299987,313.571197,313.601409,1047792.0
1636475100,0,2021-11-09 16:25:00,313.654998,314.23001,312.829986,313.424987,651932.0
1636475400,0,2021-11-09 16:30:00,313.424987,316.23001,313.410095,315.040008,868257.0
1636475700,0,2021-11-09 16:35:00,315.070007,315.459991,313.284606,313.505004,572184.0
1636476000,0,2021-11-09 16:40:00,313.559997,314.609985,312.98001,314.565795,441095.0
1636476300,0,2021-11-09 16:45:00,314.429992,314.429992,313.269989,313.48001,255102.0
1636476600,0,2021-11-09 16:50:00,313.5,313.630004,311.5,311.589996,500859.0
1636476900,0,2021-11-09 16:55:00,311.600006,312.320007,311.269989,311.665008,442363.0
1636477200,0,2021-11-09 17:00:00,311.670013,311.760009,307.399993,308.48999,1241738.0
1636477500,0,2021-11-09 17:05:00,308.48999,309.890014,307.73001,309.625,667118.0
1636477800,0,2021-11-09 17:10:00,309.559997,310.23001,308.420013,308.924987,635384.0
1636478100,0,2021-11-09 17:15:00,308.910003,309.719207,308.329986,308.704803,451175.0
1636478400,0,2021-11-09 17:20:00,308.619995,309.19989,307.369995,307.929992,582749.0
1636478700,0,2021-11-09 17:25:00,308.010009,308.73001,305.019989,305.309997,794223.0
1636479000,0,2021-11-09 17:30:00,305.418609,305.98001,303.0,305.660003,1140321.0
1636479300,0,2021-11-09 17:35:00,305.570098,305.709991,303.799987,304.440002,604849.0
1636479600,0,2021-11-09 17:40:00,304.410003,304.540008,301.040008,304.045593,957214.0
1636479900,0,2021-11-09 17:45:00,304.156585,305.820007,303.700012,305.309997,611470.0
1636480200,0,2021-11-09 17:50:00,305.299987,306.408599,304.73001,304.839996,619144.0
1636480500,0,2021-11-09 17:55:00,304.799987,305.077209,303.75,303.899993,593181.0
1636480800,0,2021-11-09 18:00:00,303.839996,304.829986,303.0,304.649993,557816.0
1636481100,0,2021-11-09 18:05:00,304.600006,305.5,304.100006,305.209991,423419.0
1636481400,0,2021-11-09 18:10:00,305.179992,305.244995,304.019989,304.260009,332999.0
1636481700,0,2021-11-09 18:15:00,304.334991,305.450012,304.075592,304.684997,438985.0
1636482000,0,2021-11-09 18:20:00,304.709991,305.149993,302.477813,303.11499,501915.0
1636482300,0,2021-11-09 18:25:00,303.060089,303.25,301.25,301.640014,668457.0
1636482600,0,2021-11-09 18:30:00,301.609985,303.18991,301.429992,303.139007,684277.0
1636482900,0,2021-11-09 18:35:00,303.25,303.659912,301.799987,302.0,468616.0
1636483200,0,2021-11-09 18:40:00,301.975006,302.798614,301.611206,301.774993,433612.0
1636483500,0,2021-11-09 18:45:00,301.785003,302.720001,299.640014,300.070098,1088060.0
1636483800,0,2021-11-09 18:50:00,300.109985,301.73001,299.890014,301.025512,593705.0
1636484100,0,2021-11-09 18:55:00,301.049987,302.299987,301.049987,301.826995,477833.0
1636484400,0,2021-11-09 19:00:00,301.799987,303.420013,301.410003,303.299987,594212.0
1636484700,0,2021-11-09 19:05:00,303.2742,305.190002,303.050109,304.604187,715103.0
1636485000,0,2021-11-09 19:10:00,304.609985,304.820007,303.799987,304.316101,552023.0
1636485300,0,2021-11-09 19:15:00,304.399993,305.415008,304.309997,305.109985,524916.0
1636485600,0,2021-11-09 19:20:00,305.119995,306.600006,304.839996,305.440002,651107.0
1636485900,0,2021-11-09 19:25:00,305.454986,305.709991,304.75,305.486907,421651.0
1636486200,0,2021-11-09 19:30:00,305.48001,305.961212,304.609985,305.070007,370379.0
1636486500,0,2021-11-09 19:35:00,305.096191,305.790008,304.820007,305.5,331964.0
1636486800,0,2021-11-09 19:40:00,305.470001,305.839996,304.690002,304.769989,307879.0
1636487100,0,2021-11-09 19:45:00,304.795013,305.369995,304.420013,304.729888,349114.0
1636487400,0,2021-11-09 19:50:00,304.700012,305.579986,304.019989,305.48001,368974.0
1636487700,0,2021-11-09 19:55:00,305.454986,305.529998,304.850006,305.220001,365020.0
1636488000,0,2021-11-09 20:00:00,305.160003,305.190002,304.190002,304.521911,298375.0
1636488300,0,2021-11-09 20:05:00,304.519989,305.220001,304.23999,305.160003,366581.0
1636488600,0,2021-11-09 20:10:00,305.154998,305.170013,303.140899,303.39859,489140.0
1636488900,0,2021-11-09 20:15:00,303.410003,304.398406,303.380004,303.930603,406846.0
1636489200,0,2021-11-09 20:20:00,303.959991,307.140014,303.959991,307.109985,751586.0
1636489500,0,2021-11-09 20:25:00,307.130004,307.390014,305.25,305.48001,710740.0
1636489800,0,2021-11-09 20:30:00,305.48999,306.565002,305.25,306.0,573039.0
1636490100,0,2021-11-09 20:35:00,305.950012,306.515014,305.390014,306.420013,527379.0
1636490400,0,2021-11-09 20:40:00,306.419891,307.450012,306.320007,306.73999,596811.0
1636490700,0,2021-11-09 20:45:00,306.709991,307.290008,306.209991,307.049987,550904.0
1636491000,0,2021-11-09 20:50:00,307.010009,307.100006,306.220001,306.459991,710892.0
1636491300,0,2021-11-09 20:55:00,306.410003,307.25,306.25,306.709991,970020.0
1636554600,0,2021-11-10 14:30:00,293.559997,293.809997,287.779998,291.309997,5700363.0
1636554900,0,2021-11-10 14:35:00,292.25,298.649993,292.200012,298.609985,2737239.0
1636555200,0,2021-11-10 14:40:00,298.0,300.0,296.0,296.790008,2285946.0
1636555500,0,2021-11-10 14:45:00,297.25,302.0,297.040008,301.609985,1635068.0
1636555800,0,2021-11-10 14:50:00,300.0,300.890014,299.140014,300.174987,1180159.0
1636556100,0,2021-11-10 14:55:00,300.0,302.970001,299.679992,302.519989,947679.0
1636556400,0,2021-11-10 15:00:00,302.519104,303.5,301.601013,302.320007,1183203.0
1636556700,0,2021-11-10 15:05:00,302.350006,304.450012,301.86029,304.089996,937435.0
1636557000,0,2021-11-10 15:10:00,304.158599,305.399993,303.25,304.950012,1097677.0
1636557300,0,2021-11-10 15:15:00,304.929992,308.5,303.799987,304.494995,2130371.0
1636557600,0,2021-11-10 15:20:00,304.459991,305.510009,301.799987,302.390014,1385193.0
1636557900,0,2021-11-10 15:25:00,302.459991,303.100006,301.429992,302.149993,1078185.0
1636558200,0,2021-11-10 15:30:00,302.200012,304.470001,302.119995,302.399993,773211.0
1636558500,0,2021-11-10 15:35:00,302.385009,303.39801,301.380004,303.277008,645753.0
1636558800,0,2021-11-10 15:40:00,303.299987,303.413787,300.769989,300.859985,656391.0
1636559100,0,2021-11-10 15:45:00,300.86499,302.660003,300.799011,302.244995,570833.0
1636559400,0,2021-11-10 15:50:00,302.179992,303.899993,301.829986,302.550506,601269.0
1636559700,0,2021-11-10 15:55:00,302.559997,302.732391,300.809997,300.809997,619369.0
1636560000,0,2021-11-10 16:00:00,300.899993,302.0,300.450012,301.649993,633682.0
1636560300,0,2021-11-10 16:05:00,301.589996,303.029998,301.494995,302.644989,525519.0
1636560600,0,2021-11-10 16:10:00,302.570007,302.660003,301.600006,301.630004,536808.0
1636560900,0,2021-11-10 16:15:00,301.644989,302.149993,301.269989,301.649993,620042.0
1636561200,0,2021-11-10 16:20:00,301.630004,301.910003,300.130004,300.140014,546825.0
1636561500,0,2021-11-10 16:25:00,300.170013,300.589996,298.309997,298.497985,987577.0
1636561800,0,2021-11-10 16:30:00,298.45111,299.970001,298.45111,299.528411,745882.0
1636562100,0,2021-11-10 16:35:00,299.575012,299.839996,298.670013,299.170013,544531.0
1636562400,0,2021-11-10 16:40:00,299.160003,299.670013,298.700012,299.05429,396922.0
1636562700,0,2021-11-10 16:45:00,299.0,300.745605,298.899993,300.600006,651014.0
1636563000,0,2021-11-10 16:50:00,300.609985,301.807495,300.471588,301.565002,612463.0
1636563300,0,2021-11-10 16:55:00,301.565002,302.059997,300.970001,301.334991,534802.0
1636563600,0,2021-11-10 17:00:00,301.329986,301.600006,299.809997,300.179992,420865.0
1636563900,0,2021-11-10 17:05:00,300.214996,300.339904,299.390594,300.019592,433928.0
1636564200,0,2021-11-10 17:10:00,300.019989,300.859985,299.700012,300.35501,457273.0
1636564500,0,2021-11-10 17:15:00,300.320007,300.630004,300.029998,300.329986,299616.0
1636564800,0,2021-11-10 17:20:00,300.329986,301.0,299.700012,300.23001,314918.0
1636565100,0,2021-11-10 17:25:00,300.23001,300.996002,300.0,300.677795,343240.0
1636565400,0,2021-11-10 17:30:00,300.760009,301.0,300.100006,300.359985,279357.0
1636565700,0,2021-11-10 17:35:00,300.390014,300.660003,299.800811,299.954986,472012.0
1636566000,0,2021-11-10 17:40:00,299.98001,300.129913,298.820007,299.10501,467999.0
1636566300,0,2021-11-10 17:45:00,299.117889,299.519989,298.549987,299.464996,448692.0
1636566600,0,2021-11-10 17:50:00,299.470001,299.959991,299.190002,299.579986,319958.0
1636566900,0,2021-11-10 17:55:00,299.619995,300.739898,299.589996,300.309997,1106503.0
1636567200,0,2021-11-10 18:00:00,300.285003,300.549987,298.589996,298.73999,383537.0
1636567500,0,2021-11-10 18:05:00,298.73999,298.73999,296.75,297.195007,872598.0
1636567800,0,2021-11-10 18:10:00,297.119995,298.23999,296.820098,297.239898,480103.0
1636568100,0,2021-11-10 18:15:00,297.179992,297.950012,296.609985,297.090087,456524.0
1636568400,0,2021-11-10 18:20:00,297.070007,297.319885,296.23999,296.640014,663616.0
1636568700,0,2021-11-10 18:25:00,296.649993,297.859893,296.299987,297.23001,501957.0
1636569000,0,2021-11-10 18:30:00,297.279998,298.5,297.0,298.319885,429331.0
1636569300,0,2021-11-10 18:35:00,298.309997,298.320007,297.03009,297.179992,311288.0
1636569600,0,2021-11-10 18:40:00,297.23999,297.799896,297.0,297.160003,303995.0
1636569900,0,2021-11-10 18:45:00,297.23999,297.73999,296.260009,296.549896,431525.0
1636570200,0,2021-11-10 18:50:00,296.440002,296.479888,295.209991,295.759887,727864.0
1636570500,0,2021-11-10 18:55:00,295.680114,296.349914,295.049987,295.559997,597055.0
1636570800,0,2021-11-10 19:00:00,295.459991,295.790008,294.510009,294.849914,762786.0
1636571100,0,2021-11-10 19:05:00,294.799987,297.389892,294.570007,297.260009,712049.0
1636571400,0,2021-11-10 19:10:00,297.23001,297.258789,295.410003,295.535003,427012.0
1636571700,0,2021-11-10 19:15:00,295.535003,295.640014,293.550109,293.640014,742665.0
1636572000,0,2021-11-10 19:20:00,293.649993,294.600006,292.459991,293.010009,856440.0
1636572300,0,2021-11-10 19:25:00,293.079986,293.729888,291.160003,291.160003,785309.0
1636572600,0,2021-11-10 19:30:00,291.119995,292.999908,291.059997,292.654998,776584.0
1636572900,0,2021-11-10 19:35:00,292.660003,293.136901,291.690002,291.845001,567752.0
1636573200,0,2021-11-10 19:40:00,291.929992,292.419891,291.589996,291.839996,585223.0
1636573500,0,2021-11-10 19:45:00,291.790008,294.679992,291.700012,294.639892,741806.0
1636573800,0,2021-11-10 19:50:00,294.595001,295.5,294.040008,294.320007,669290.0
1636574100,0,2021-11-10 19:55:00,294.269989,294.799987,293.549987,293.739898,419190.0
1636574400,0,2021-11-10 20:00:00,293.73001,294.450012,293.310089,293.562591,464572.0
1636574700,0,2021-11-10 20:05:00,293.559997,295.899993,293.174987,295.619995,659790.0
1636575000,0,2021-11-10 20:10:00,295.620086,296.25,294.820007,295.420013,523420.0
1636575300,0,2021-11-10 20:15:00,295.420013,296.619598,295.299987,296.600006,561296.0
1636575600,0,2021-11-10 20:20:00,296.570007,296.979888,295.519989,295.549987,617517.0
1636575900,0,2021-11-10 20:25:00,295.5401,296.760009,295.518493,296.320007,445759.0
1636576200,0,2021-11-10 20:30:00,296.309997,296.570007,295.160003,295.309906,427873.0
1636576500,0,2021-11-10 20:35:00,295.30899,295.509887,293.910003,294.43991,698491.0
1636576800,0,2021-11-10 20:40:00,294.440002,295.0,294.140014,294.369995,452610.0
1636577100,0,2021-11-10 20:45:00,294.390014,295.660003,294.370086,295.200103,633139.0
1636577400,0,2021-11-10 20:50:00,295.269989,296.390014,294.393707,294.859985,751484.0
1636577700,0,2021-11-10 20:55:00,294.850006,295.398986,294.220001,294.399993,1013520.0
1636641000,0,2021-11-11 14:30:00,304.679992,304.769989,301.049987,302.600006,2733260.0
1636641300,0,2021-11-11 14:35:00,302.375,302.899993,300.5,300.821014,1070482.0
1636641600,0,2021-11-11 14:40:00,301.125,301.829986,300.5,300.744995,1000570.0
1636641900,0,2021-11-11 14:45:00,301.0,301.135009,298.628997,299.214996,846959.0
1636642200,0,2021-11-11 14:50:00,298.804992,302.005004,298.73999,301.984985,937586.0
1636642500,0,2021-11-11 14:55:00,302.0,302.098907,300.710113,300.934997,833963.0
1636642800,0,2021-11-11 15:00:00,300.929992,301.5,299.940002,300.190002,579656.0
1636643100,0,2021-11-11 15:05:00,300.140014,301.549987,299.730102,300.790008,543178.0
1636643400,0,2021-11-11 15:10:00,300.829986,301.119903,300.319793,300.640014,351279.0
1636643700,0,2021-11-11 15:15:00,300.693908,300.799987,299.299987,300.320007,394702.0
1636644000,0,2021-11-11 15:20:00,300.315002,300.5,299.144104,299.200103,371328.0
1636644300,0,2021-11-11 15:25:00,299.23999,299.570007,298.140106,298.532989,519404.0
1636644600,0,2021-11-11 15:30:00,298.524993,299.410003,297.770111,298.98001,570089.0
1636644900,0,2021-11-11 15:35:00,298.880096,299.919891,298.75,299.769989,392865.0
1636645200,0,2021-11-11 15:40:00,299.795013,301.571289,299.760009,301.095001,644493.0
1636645500,0,2021-11-11 15:45:00,301.059997,301.579986,300.959991,301.48001,436274.0
1636645800,0,2021-11-11 15:50:00,301.499908,302.839904,301.25,302.410003,705114.0
1636646100,0,2021-11-11 15:55:00,302.309997,302.75,301.510009,301.640014,468062.0
1636646400,0,2021-11-11 16:00:00,301.679992,301.989013,300.870086,301.526306,352817.0
1636646700,0,2021-11-11 16:05:00,301.519989,302.019897,301.079986,301.329986,320611.0
1636647000,0,2021-11-11 16:10:00,301.369995,301.380004,300.200103,300.720001,382566.0
1636647300,0,2021-11-11 16:15:00,300.749908,301.48999,300.427001,301.079986,293167.0
1636647600,0,2021-11-11 16:20:00,301.089996,301.23001,300.800109,301.200012,171508.0
1636647900,0,2021-11-11 16:25:00,301.200012,301.23001,300.940093,301.006713,172242.0
1636648200,0,2021-11-11 16:30:00,300.959991,301.038787,300.440002,300.73001,191515.0
1636648500,0,2021-11-11 16:35:00,300.753906,301.25,300.720092,301.149993,211773.0
1636648800,0,2021-11-11 16:40:00,301.140014,301.23999,300.609985,300.700012,189598.0
1636649100,0,2021-11-11 16:45:00,300.700012,301.209991,300.510009,301.10501,189374.0
1636649400,0,2021-11-11 16:50:00,301.089996,301.220001,300.959991,301.135009,137190.0
1636649700,0,2021-11-11 16:55:00,301.190002,301.25,300.630004,300.714996,131118.0
1636650000,0,2021-11-11 17:00:00,300.691497,301.049896,299.899993,300.03009,321405.0
1636650300,0,2021-11-11 17:05:00,300.100006,300.209991,299.470001,299.690002,340709.0
1636650600,0,2021-11-11 17:10:00,299.670013,300.019989,299.48999,299.880004,284486.0
1636650900,0,2021-11-11 17:15:00,299.86499,300.100006,299.140014,299.709991,287051.0
1636651200,0,2021-11-11 17:20:00,299.749908,300.170013,299.390014,299.609985,190165.0
1636651500,0,2021-11-11 17:25:00,299.620086,299.700012,299.330108,299.644989,128009.0
1636651800,0,2021-11-11 17:30:00,299.644989,300.459991,299.410003,300.173889,221233.0
1636652100,0,2021-11-11 17:35:00,300.165008,300.309997,299.950103,300.089996,224260.0
1636652400,0,2021-11-11 17:40:00,300.060089,300.545013,299.950103,300.423492,232694.0
1636652700,0,2021-11-11 17:45:00,300.390106,300.639892,300.070007,300.320007,134577.0
1636653000,0,2021-11-11 17:50:00,300.309997,301.109985,300.220001,301.109985,226847.0
1636653300,0,2021-11-11 17:55:00,301.109985,301.700012,301.010009,301.098297,384183.0
1636653600,0,2021-11-11 18:00:00,301.109893,301.440002,301.0,301.399993,201007.0
1636653900,0,2021-11-11 18:05:00,301.399993,301.450012,301.0,301.02069,167741.0
1636654200,0,2021-11-11 18:10:00,301.029998,301.410003,301.010101,301.380004,151437.0
1636654500,0,2021-11-11 18:15:00,301.35501,301.5,301.0,301.154998,170131.0
1636654800,0,2021-11-11 18:20:00,301.110107,301.44989,300.709991,300.740112,189283.0
1636655100,0,2021-11-11 18:25:00,300.779998,302.075012,300.679992,302.029907,261130.0
1636655400,0,2021-11-11 18:30:00,301.970001,302.769989,301.940093,302.751007,376011.0
1636655700,0,2021-11-11 18:35:00,302.700012,302.929992,302.109985,302.289886,275462.0
1636656000,0,2021-11-11 18:40:00,302.231903,302.450012,301.660003,302.35501,223566.0
1636656300,0,2021-11-11 18:45:00,302.385009,303.48001,302.350006,303.330108,356546.0
1636656600,0,2021-11-11 18:50:00,303.320007,304.19989,303.210113,304.170013,406094.0
1636656900,0,2021-11-11 18:55:00,304.190002,304.979888,303.519989,304.589996,590422.0
1636657200,0,2021-11-11 19:00:00,304.668304,305.729888,304.269989,305.670013,606887.0
1636657500,0,2021-11-11 19:05:00,305.729888,305.729888,304.399993,305.209991,542392.0
1636657800,0,2021-11-11 19:10:00,305.269989,305.43991,305.130096,305.350006,246803.0
1636658100,0,2021-11-11 19:15:00,305.359985,305.44989,304.703796,304.999908,257990.0
1636658400,0,2021-11-11 19:20:00,305.0,305.059692,304.589111,304.839996,178683.0
1636658700,0,2021-11-11 19:25:00,304.845001,305.630004,304.845001,305.480102,320847.0
1636659000,0,2021-11-11 19:30:00,305.481597,305.899993,304.540008,304.959991,366334.0
1636659300,0,2021-11-11 19:35:00,304.954986,305.279907,304.61029,305.0,180035.0
1636659600,0,2021-11-11 19:40:00,304.98001,305.378906,304.940093,305.130096,200431.0
1636659900,0,2021-11-11 19:45:00,305.190002,305.299896,304.859985,305.100402,160307.0
1636660200,0,2021-11-11 19:50:00,305.070007,305.070007,303.700103,303.943695,370122.0
1636660500,0,2021-11-11 19:55:00,303.979187,304.209991,303.309997,303.579986,273140.0
1636660800,0,2021-11-11 20:00:00,303.545013,304.319885,303.510101,303.859985,241996.0
1636661100,0,2021-11-11 20:05:00,303.809997,303.839904,302.869995,303.005004,214039.0
1636661400,0,2021-11-11 20:10:00,303.059997,303.159912,301.929992,302.329315,425378.0
1636661700,0,2021-11-11 20:15:00,302.279998,303.229888,302.260009,302.644989,383347.0
1636662000,0,2021-11-11 20:20:00,302.619995,302.790008,302.050109,302.790008,255358.0
1636662300,0,2021-11-11 20:25:00,302.78009,303.619903,302.540008,303.200012,355254.0
1636662600,0,2021-11-11 20:30:00,303.25,303.380004,302.589996,302.895904,297535.0
1636662900,0,2021-11-11 20:35:00,302.98999,303.420013,302.619995,303.369903,246530.0
1636663200,0,2021-11-11 20:40:00,303.299987,304.659912,303.290008,304.420104,520728.0
1636663500,0,2021-11-11 20:45:00,304.420104,305.049987,304.100006,304.299987,525547.0
1636663800,0,2021-11-11 20:50:00,304.299987,304.440002,303.679992,303.850006,428035.0
1636664100,0,2021-11-11 20:55:00,303.880004,304.089996,303.369995,303.910003,645896.0
1636727400,0,2021-11-12 14:30:00,300.100006,302.170013,299.399993,300.040008,2680153.0
1636727700,0,2021-11-12 14:35:00,300.290008,301.119995,299.140106,299.600006,966764.0
1636728000,0,2021-11-12 14:40:00,299.75,300.329986,299.420013,300.279998,750734.0
1636728300,0,2021-11-12 14:45:00,300.25,301.359985,297.609985,297.769989,1315641.0
1636728600,0,2021-11-12 14:50:00,297.679992,298.214691,296.329986,298.12741,1118239.0
1636728900,0,2021-11-12 14:55:00,298.25,299.380004,297.399993,297.454986,910761.0
1636729200,0,2021-11-12 15:00:00,297.395812,298.459899,296.83551,297.269897,909022.0
1636729500,0,2021-11-12 15:05:00,297.209991,297.869995,296.930114,297.445007,651670.0
1636729800,0,2021-11-12 15:10:00,297.529998,298.0,296.670013,297.200012,693139.0
1636730100,0,2021-11-12 15:15:00,297.209991,298.479888,297.11499,298.420013,520588.0
1636730400,0,2021-11-12 15:20:00,298.46939,300.239593,298.119995,300.048889,1009438.0
1636730700,0,2021-11-12 15:25:00,300.089996,300.25,299.309997,299.769989,710703.0
1636731000,0,2021-11-12 15:30:00,299.769989,300.200012,299.450195,299.640014,483134.0
1636731300,0,2021-11-12 15:35:00,299.609985,301.100006,299.140014,300.523803,750811.0
1636731600,0,2021-11-12 15:40:00,300.529998,300.65979,299.589996,300.411987,552073.0
1636731900,0,2021-11-12 15:45:00,300.479003,301.100006,300.309997,300.654998,389627.0
1636732200,0,2021-11-12 15:50:00,300.673706,301.709991,300.390686,301.445007,431853.0
1636732500,0,2021-11-12 15:55:00,301.420013,302.320007,301.150604,302.109985,497786.0
1636732800,0,2021-11-12 16:00:00,302.135009,303.179992,301.760009,302.899993,579428.0
1636733100,0,2021-11-12 16:05:00,302.859985,304.73999,302.840087,304.720214,747822.0
1636733400,0,2021-11-12 16:10:00,304.700012,304.929992,303.329986,304.23999,659773.0
1636733700,0,2021-11-12 16:15:00,304.23999,305.741607,303.559997,305.410003,748343.0
1636734000,0,2021-11-12 16:20:00,305.48001,306.260009,304.590087,306.248107,749275.0
1636734300,0,2021-11-12 16:25:00,306.160003,306.369995,305.200012,305.278289,712251.0
1636734600,0,2021-11-12 16:30:00,305.25,305.690399,304.748992,305.60501,582445.0
1636734900,0,2021-11-12 16:35:00,305.570007,305.920013,304.510009,304.630004,529162.0
1636735200,0,2021-11-12 16:40:00,304.660003,305.459991,304.619995,305.079986,405813.0
1636735500,0,2021-11-12 16:45:00,305.07901,305.187286,304.320007,304.869995,407223.0
1636735800,0,2021-11-12 16:50:00,304.869995,306.799987,304.845001,306.760009,705461.0
1636736100,0,2021-11-12 16:55:00,306.765014,306.799987,305.920013,306.210296,475899.0
1636736400,0,2021-11-12 17:00:00,306.164001,306.369995,305.341003,305.674987,422872.0
1636736700,0,2021-11-12 17:05:00,305.73001,306.248291,304.709991,305.039215,468150.0
1636737000,0,2021-11-12 17:10:00,305.054992,305.339996,304.720001,304.894989,447697.0
1636737300,0,2021-11-12 17:15:00,304.910003,305.359985,304.470001,305.23999,415819.0
1636737600,0,2021-11-12 17:20:00,305.261596,306.0,305.149993,305.170013,405234.0
1636737900,0,2021-11-12 17:25:00,305.178985,305.48999,303.850006,303.956787,499318.0
1636738200,0,2021-11-12 17:30:00,303.928985,305.0,303.23001,303.299987,1004024.0
1636738500,0,2021-11-12 17:35:00,303.279998,303.470001,302.630004,302.890014,556490.0
1636738800,0,2021-11-12 17:40:00,302.899993,303.359985,302.483489,302.579986,412225.0
1636739100,0,2021-11-12 17:45:00,302.589996,303.220001,302.290008,302.290008,373217.0
1636739400,0,2021-11-12 17:50:00,302.369995,303.0,302.040008,302.971893,361420.0
1636739700,0,2021-11-12 17:55:00,302.940002,303.350006,302.359985,303.295013,365301.0
1636740000,0,2021-11-12 18:00:00,303.279998,303.709106,302.48001,302.769989,418276.0
1636740300,0,2021-11-12 18:05:00,302.825012,303.0,302.210113,302.510009,216355.0
1636740600,0,2021-11-12 18:10:00,302.519989,303.299987,302.360107,303.130004,271052.0
1636740900,0,2021-11-12 18:15:00,303.107391,303.75,303.019989,303.489898,298756.0
1636741200,0,2021-11-12 18:20:00,303.460113,303.98999,303.315185,303.869995,342739.0
1636741500,0,2021-11-12 18:25:00,303.879913,304.339904,303.670013,304.019989,251452.0
1636741800,0,2021-11-12 18:30:00,304.029998,304.784484,304.029998,304.505004,371606.0
1636742100,0,2021-11-12 18:35:00,304.519989,304.589904,303.962188,304.210113,205029.0
1636742400,0,2021-11-12 18:40:00,304.23001,304.338897,303.910003,304.178497,179268.0
1636742700,0,2021-11-12 18:45:00,304.143707,304.23999,303.180114,303.389892,212683.0
1636743000,0,2021-11-12 18:50:00,303.350006,303.769989,303.311401,303.589996,187462.0
1636743300,0,2021-11-12 18:55:00,303.570007,303.810699,303.269989,303.401397,222665.0
1636743600,0,2021-11-12 19:00:00,303.410003,303.729888,302.875,302.893798,201878.0
1636743900,0,2021-11-12 19:05:00,302.899993,303.016204,302.640014,303.0,208617.0
1636744200,0,2021-11-12 19:10:00,303.0,303.258697,302.860107,303.041198,156853.0
1636744500,0,2021-11-12 19:15:00,303.059997,303.540008,303.020996,303.059997,159429.0
1636744800,0,2021-11-12 19:20:00,303.065887,303.859985,303.060485,303.5,198011.0
1636745100,0,2021-11-12 19:25:00,303.470001,304.029998,303.460113,303.839996,258082.0
1636745400,0,2021-11-12 19:30:00,303.890014,304.170013,303.480102,303.73001,268667.0
1636745700,0,2021-11-12 19:35:00,303.739898,304.0,303.149993,303.839996,229690.0
1636746000,0,2021-11-12 19:40:00,303.799987,304.0,303.600097,303.779998,214751.0
1636746300,0,2021-11-12 19:45:00,303.795013,304.600006,303.75,304.519989,266438.0
1636746600,0,2021-11-12 19:50:00,304.514892,304.75,303.609985,303.67691,349414.0
1636746900,0,2021-11-12 19:55:00,303.690002,303.98999,303.470001,303.640014,282418.0
1636747200,0,2021-11-12 20:00:00,303.679992,303.920013,303.470001,303.820007,205465.0
1636747500,0,2021-11-12 20:05:00,303.859985,304.260009,303.691009,304.229797,261794.0
1636747800,0,2021-11-12 20:10:00,304.209991,304.350006,303.98999,304.140014,232630.0
1636748100,0,2021-11-12 20:15:00,304.135009,304.359985,303.758392,303.779998,239677.0
1636748400,0,2021-11-12 20:20:00,303.774993,304.040008,303.570007,304.029998,276537.0
1636748700,0,2021-11-12 20:25:00,304.029998,304.48001,304.005004,304.410003,296180.0
1636749000,0,2021-11-12 20:30:00,304.450012,304.809997,303.869995,304.049987,394380.0
1636749300,0,2021-11-12 20:35:00,304.07669,304.19989,303.670013,303.760009,358496.0
1636749600,0,2021-11-12 20:40:00,303.790008,304.170013,303.470001,303.899993,333182.0
1636749900,0,2021-11-12 20:45:00,303.93991,304.049896,303.529998,303.535003,297501.0
1636750200,0,2021-11-12 20:50:00,303.540008,304.010009,303.540008,303.839996,477960.0
1636750500,0,2021-11-12 20:55:00,303.839996,304.010009,303.609985,303.899993,847806.0
1636986600,0,2021-11-15 14:30:00,305.519989,306.440002,302.660003,302.899993,2327977.0
1636986900,0,2021-11-15 14:35:00,302.320312,303.5,300.0,303.0,1393250.0
1636987200,0,2021-11-15 14:40:00,302.25,302.929992,300.850006,301.388214,777840.0
1636987500,0,2021-11-15 14:45:00,302.0,302.597991,300.309997,300.570007,687991.0
1636987800,0,2021-11-15 14:50:00,300.0,300.75,299.997406,300.475006,917608.0
1636988100,0,2021-11-15 14:55:00,300.453186,301.220001,299.950012,300.866485,628980.0
1636988400,0,2021-11-15 15:00:00,301.0,301.200012,299.98001,300.554992,557331.0
1636988700,0,2021-11-15 15:05:00,300.536499,302.359985,300.309997,301.470397,601831.0
1636989000,0,2021-11-15 15:10:00,301.459991,301.669403,300.48999,300.61499,488421.0
1636989300,0,2021-11-15 15:15:00,300.61499,300.959991,299.950012,300.125,562076.0
1636989600,0,2021-11-15 15:20:00,300.209991,300.25,299.040008,299.516113,645633.0
1636989900,0,2021-11-15 15:25:00,299.529998,299.880004,298.559997,298.73999,619624.0
1636990200,0,2021-11-15 15:30:00,298.740386,299.450012,298.380004,299.299987,526049.0
1636990500,0,2021-11-15 15:35:00,299.309997,299.734313,298.369995,298.519714,482548.0
1636990800,0,2021-11-15 15:40:00,298.540008,299.399993,298.023803,298.938201,456373.0
1636991100,0,2021-11-15 15:45:00,298.98999,299.959899,298.640014,299.660003,398682.0
1636991400,0,2021-11-15 15:50:00,299.670013,300.019989,299.109985,299.709991,356689.0
1636991700,0,2021-11-15 15:55:00,299.674987,300.0,298.880004,299.010009,430257.0
1636992000,0,2021-11-15 16:00:00,299.040008,299.759002,299.040008,299.390014,314769.0
1636992300,0,2021-11-15 16:05:00,299.390014,299.760009,298.970001,299.61499,301535.0
1636992600,0,2021-11-15 16:10:00,299.630004,299.664001,299.049987,299.059997,222981.0
1636992900,0,2021-11-15 16:15:00,299.100006,299.23001,298.600097,299.051086,299886.0
1636993200,0,2021-11-15 16:20:00,299.079986,299.310485,298.390014,298.519989,252973.0
1636993500,0,2021-11-15 16:25:00,298.510009,298.869995,298.279998,298.695007,224732.0
1636993800,0,2021-11-15 16:30:00,298.686004,299.169891,298.600006,299.107604,216544.0
1636994100,0,2021-11-15 16:35:00,299.140014,299.799987,298.540008,298.579986,374385.0
1636994400,0,2021-11-15 16:40:00,298.560089,298.720001,295.420013,295.570007,899750.0
1636994700,0,2021-11-15 16:45:00,295.540008,296.75,295.200012,296.200012,726023.0
1636995000,0,2021-11-15 16:50:00,296.23001,296.260009,295.399993,295.579986,530906.0
1636995300,0,2021-11-15 16:55:00,295.529998,296.186401,295.5,296.065887,478024.0
1636995600,0,2021-11-15 17:00:00,296.045013,296.588989,295.85971,296.515014,382338.0
1636995900,0,2021-11-15 17:05:00,296.526611,296.660003,294.285003,294.390014,640649.0
1636996200,0,2021-11-15 17:10:00,294.359985,295.179992,293.700012,294.304992,741262.0
1636996500,0,2021-11-15 17:15:00,294.309997,294.869995,293.540008,294.059997,600250.0
1636996800,0,2021-11-15 17:20:00,294.100006,294.399993,292.470001,293.570007,778011.0
1636997100,0,2021-11-15 17:25:00,293.589996,294.458587,293.549987,294.204986,465772.0
1636997400,0,2021-11-15 17:30:00,294.190002,294.75,294.059997,294.660003,421989.0
1636997700,0,2021-11-15 17:35:00,294.6893,295.23999,294.600006,295.209991,386577.0
1636998000,0,2021-11-15 17:40:00,295.179992,296.269409,294.734985,295.934906,492441.0
1636998300,0,2021-11-15 17:45:00,295.959991,296.279998,295.339996,296.23999,478486.0
1636998600,0,2021-11-15 17:50:00,296.25,296.420013,295.350006,295.519989,413093.0
1636998900,0,2021-11-15 17:55:00,295.48999,295.48999,295.0,295.30899,375854.0
1636999200,0,2021-11-15 18:00:00,295.279998,296.371612,294.899993,296.325012,427211.0
1636999500,0,2021-11-15 18:05:00,296.325012,297.380004,296.0,296.880004,633553.0
1636999800,0,2021-11-15 18:10:00,296.920013,296.950012,296.029998,296.5,403092.0
1637000100,0,2021-11-15 18:15:00,296.505004,297.679992,296.450012,297.179992,497424.0
1637000400,0,2021-11-15 18:20:00,297.204986,297.420013,296.519989,296.929992,336885.0
1637000700,0,2021-11-15 18:25:00,296.950012,297.099609,296.519989,296.660003,224269.0
1637001000,0,2021-11-15 18:30:00,296.630004,296.850006,296.059997,296.059997,243008.0
1637001300,0,2021-11-15 18:35:00,296.049987,296.690002,295.940002,296.690002,298020.0
1637001600,0,2021-11-15 18:40:00,296.679992,297.100006,296.182006,296.734985,320157.0
1637001900,0,2021-11-15 18:45:00,296.73001,297.73001,296.609985,297.054992,383464.0
1637002200,0,2021-11-15 18:50:00,297.029998,297.397888,296.760009,296.899993,288195.0
1637002500,0,2021-11-15 18:55:00,296.929992,297.140014,295.809997,296.160003,373002.0
1637002800,0,2021-11-15 19:00:00,296.160003,296.450012,295.98999,296.135101,300303.0
1637003100,0,2021-11-15 19:05:00,296.160003,297.279998,295.98001,297.065002,320808.0
1637003400,0,2021-11-15 19:10:00,297.065002,297.454711,296.73999,296.894989,259301.0
1637003700,0,2021-11-15 19:15:00,296.929992,297.070007,296.5,296.510009,231276.0
1637004000,0,2021-11-15 19:20:00,296.510009,296.589202,296.140014,296.350006,259898.0
1637004300,0,2021-11-15 19:25:00,296.375,297.339996,296.0,297.0,283611.0
1637004600,0,2021-11-15 19:30:00,297.0,297.769989,296.609985,297.720001,342221.0
1637004900,0,2021-11-15 19:35:00,297.670013,298.600006,297.660003,298.404998,517239.0
1637005200,0,2021-11-15 19:40:00,298.359985,299.630004,298.290008,299.475006,499890.0
1637005500,0,2021-11-15 19:45:00,299.470001,299.860504,299.149993,299.515014,422515.0
1637005800,0,2021-11-15 19:50:00,299.510009,299.679901,298.670013,298.908813,330068.0
1637006100,0,2021-11-15 19:55:00,298.885009,299.339996,298.700012,299.23999,279463.0
1637006400,0,2021-11-15 20:00:00,299.220001,299.829986,299.010009,299.095001,266845.0
1637006700,0,2021-11-15 20:05:00,299.059997,299.390014,298.799987,299.130004,230005.0
1637007000,0,2021-11-15 20:10:00,299.144989,299.555603,298.799987,299.269989,283066.0
1637007300,0,2021-11-15 20:15:00,299.295013,300.350006,299.170013,299.48999,407634.0
1637007600,0,2021-11-15 20:20:00,299.459991,299.809997,299.320007,299.649993,241137.0
1637007900,0,2021-11-15 20:25:00,299.640014,299.929992,299.470001,299.845001,251341.0
1637008200,0,2021-11-15 20:30:00,299.834991,300.059997,299.380096,299.540008,244046.0
1637008500,0,2021-11-15 20:35:00,299.600006,300.089996,299.079986,299.929992,318205.0
1637008800,0,2021-11-15 20:40:00,299.920013,300.339996,299.640014,300.135009,372735.0
1637009100,0,2021-11-15 20:45:00,300.109985,300.149993,299.220001,299.630004,335806.0
1637009400,0,2021-11-15 20:50:00,299.570007,300.23999,299.420013,299.954986,454527.0
1637009700,0,2021-11-15 20:55:00,300.010009,300.450012,299.86499,300.23999,755352.0
1637073000,0,2021-11-16 14:30:00,297.589996,301.070007,297.058685,299.989898,1692064.0
1637073300,0,2021-11-16 14:35:00,301.25,302.0,300.180999,300.359985,865963.0
1637073600,0,2021-11-16 14:40:00,300.75,301.619995,299.910095,301.0,505717.0
1637073900,0,2021-11-16 14:45:00,300.0,300.269897,298.640014,298.98001,595303.0
1637074200,0,2021-11-16 14:50:00,298.375,298.630004,297.549987,298.170013,509158.0
1637074500,0,2021-11-16 14:55:00,298.429992,299.190002,298.339996,298.75,393054.0
1637074800,0,2021-11-16 15:00:00,298.75,299.98001,298.73001,299.98001,316821.0
1637075100,0,2021-11-16 15:05:00,299.839996,300.135101,298.549987,299.310302,439626.0
1637075400,0,2021-11-16 15:10:00,299.339996,299.649902,298.98999,299.420013,293808.0
1637075700,0,2021-11-16 15:15:00,299.519989,300.799987,299.390014,299.875488,507216.0
1637076000,0,2021-11-16 15:20:00,299.890014,300.179992,298.700012,299.049987,279574.0
1637076300,0,2021-11-16 15:25:00,299.114501,299.771606,298.910003,298.959991,249330.0
1637076600,0,2021-11-16 15:30:00,298.994995,300.154998,298.750091,299.890014,268818.0
1637076900,0,2021-11-16 15:35:00,299.959991,300.299987,299.320007,299.515014,215055.0
1637077200,0,2021-11-16 15:40:00,299.559997,299.907104,299.130004,299.470001,145684.0
1637077500,0,2021-11-16 15:45:00,299.475006,300.380004,299.475006,300.325195,259462.0
1637077800,0,2021-11-16 15:50:00,300.351409,301.880004,300.269989,301.850006,517389.0
1637078100,0,2021-11-16 15:55:00,301.815002,302.399993,301.23001,301.839996,623035.0
1637078400,0,2021-11-16 16:00:00,301.859985,303.529998,301.841094,303.220001,623559.0
1637078700,0,2021-11-16 16:05:00,303.23999,303.529998,302.209991,302.820007,459391.0
1637079000,0,2021-11-16 16:10:00,302.829986,303.079986,302.540008,303.029998,258165.0
1637079300,0,2021-11-16 16:15:00,302.993194,303.73001,302.829986,303.359985,632750.0
1637079600,0,2021-11-16 16:20:00,303.410003,303.899993,303.019989,303.322509,285469.0
1637079900,0,2021-11-16 16:25:00,303.299987,303.48001,302.679992,302.970001,232715.0
1637080200,0,2021-11-16 16:30:00,302.98999,303.100006,302.380004,303.070007,223655.0
1637080500,0,2021-11-16 16:35:00,303.100006,303.299987,302.589996,302.959991,223797.0
1637080800,0,2021-11-16 16:40:00,302.959991,303.040008,302.380004,302.380004,199320.0
1637081100,0,2021-11-16 16:45:00,302.329986,302.470001,301.809997,302.300109,262213.0
1637081400,0,2021-11-16 16:50:00,302.390014,302.899993,302.309997,302.839996,201911.0
1637081700,0,2021-11-16 16:55:00,302.809997,302.869995,302.379791,302.48001,178517.0
1637082000,0,2021-11-16 17:00:00,302.45111,302.5,301.120086,301.209991,246065.0
1637082300,0,2021-11-16 17:05:00,301.160003,301.549987,300.660095,300.894989,266164.0
1637082600,0,2021-11-16 17:10:00,300.880004,301.139892,300.657409,300.845001,193173.0
1637082900,0,2021-11-16 17:15:00,300.839996,300.879913,299.73001,300.066497,314629.0
1637083200,0,2021-11-16 17:20:00,300.0,300.298004,299.850006,300.298004,183031.0
1637083500,0,2021-11-16 17:25:00,300.200012,300.23999,299.5,299.880004,252613.0
1637083800,0,2021-11-16 17:30:00,299.850006,300.040008,299.450103,299.73999,172833.0
1637084100,0,2021-11-16 17:35:00,299.720001,299.849914,298.600006,298.600006,260174.0
1637084400,0,2021-11-16 17:40:00,298.687805,298.850006,298.100006,298.790496,348286.0
1637084700,0,2021-11-16 17:45:00,298.75,299.408996,298.595001,299.350006,202754.0
1637085000,0,2021-11-16 17:50:00,299.279998,299.799987,299.190002,299.450012,227918.0
1637085300,0,2021-11-16 17:55:00,299.48001,299.549987,298.950988,299.10501,202462.0
1637085600,0,2021-11-16 18:00:00,299.10501,299.555206,298.829986,299.119995,150621.0
1637085900,0,2021-11-16 18:05:00,299.140014,299.359985,298.920013,299.119995,152076.0
1637086200,0,2021-11-16 18:10:00,299.119995,299.5,298.520111,298.609008,221963.0
1637086500,0,2021-11-16 18:15:00,298.559997,299.289398,298.48001,298.790008,313257.0
1637086800,0,2021-11-16 18:20:00,298.779998,299.059997,298.510009,298.630004,148961.0
1637087100,0,2021-11-16 18:25:00,298.630004,298.749298,298.170104,298.35501,208549.0
1637087400,0,2021-11-16 18:30:00,298.350006,298.790008,298.079986,298.679992,194514.0
1637087700,0,2021-11-16 18:35:00,298.660003,299.049987,298.440002,298.859985,189956.0
1637088000,0,2021-11-16 18:40:00,298.840911,299.48999,298.579986,299.48999,191619.0
1637088300,0,2021-11-16 18:45:00,299.464996,299.660003,298.98001,299.200012,188454.0
1637088600,0,2021-11-16 18:50:00,299.200012,299.459991,298.809997,299.334991,149404.0
1637088900,0,2021-11-16 18:55:00,299.320007,299.579986,299.220092,299.505004,659924.0
1637089200,0,2021-11-16 19:00:00,299.470001,300.220001,299.320007,299.73001,221303.0
1637089500,0,2021-11-16 19:05:00,299.720092,300.320007,299.610107,299.924987,259179.0
1637089800,0,2021-11-16 19:10:00,299.940002,300.5,299.880004,300.410003,183861.0
1637090100,0,2021-11-16 19:15:00,300.420013,301.380004,300.221191,301.209991,312044.0
1637090400,0,2021-11-16 19:20:00,301.23001,301.459991,300.36499,301.410003,322136.0
1637090700,0,2021-11-16 19:25:00,301.440002,301.919891,301.100006,301.589996,328560.0
1637091000,0,2021-11-16 19:30:00,301.679992,301.679992,300.941009,301.225006,230684.0
1637091300,0,2021-11-16 19:35:00,301.201995,301.649902,300.760101,301.125,246915.0
1637091600,0,2021-11-16 19:40:00,301.140014,301.260009,300.661499,301.100006,182822.0
1637091900,0,2021-11-16 19:45:00,301.078796,301.129913,300.679992,300.819885,160663.0
1637092200,0,2021-11-16 19:50:00,300.769012,301.339904,300.747009,301.130004,166799.0
1637092500,0,2021-11-16 19:55:00,301.125,301.48001,300.73999,300.959991,154337.0
1637092800,0,2021-11-16 20:00:00,300.98001,301.070007,300.709991,300.839996,113424.0
1637093100,0,2021-11-16 20:05:00,300.799987,301.179901,300.445007,300.660003,132334.0
1637093400,0,2021-11-16 20:10:00,300.600006,300.769989,300.010009,300.315002,177667.0
1637093700,0,2021-11-16 20:15:00,300.290008,300.690002,300.23999,300.450012,177567.0
1637094000,0,2021-11-16 20:20:00,300.470001,300.679992,300.066406,300.190002,163132.0
1637094300,0,2021-11-16 20:25:00,300.191986,300.380004,299.899993,300.25,222476.0
1637094600,0,2021-11-16 20:30:00,300.23999,301.190002,300.171691,300.890014,293510.0
1637094900,0,2021-11-16 20:35:00,300.859985,301.106903,300.549987,300.630004,210923.0
1637095200,0,2021-11-16 20:40:00,300.649993,301.454986,300.579986,300.970092,250612.0
1637095500,0,2021-11-16 20:45:00,300.964996,301.390014,300.720001,300.859985,248238.0
1637095800,0,2021-11-16 20:50:00,300.910003,302.359985,300.910003,302.325012,600264.0
1637096100,0,2021-11-16 20:55:00,302.320007,302.660003,301.600006,301.86499,914497.0
1637159400,0,2021-11-17 14:30:00,304.179992,305.089996,298.450012,299.809997,2209480.0
1637159700,0,2021-11-17 14:35:00,300.0,300.0,298.869995,299.070007,660594.0
1637160000,0,2021-11-17 14:40:00,298.25,299.419891,298.0,298.010009,618048.0
1637160300,0,2021-11-17 14:45:00,297.75,298.5,296.98001,298.0,887286.0
1637160600,0,2021-11-17 14:50:00,298.0,298.140014,296.5,297.799987,676331.0
1637160900,0,2021-11-17 14:55:00,298.0,298.899993,297.670013,297.75,595183.0
1637161200,0,2021-11-17 15:00:00,297.73001,298.450012,296.700988,296.850006,552296.0
1637161500,0,2021-11-17 15:05:00,296.809997,297.890014,296.600006,297.799987,396361.0
1637161800,0,2021-11-17 15:10:00,297.815002,298.369995,297.359985,297.865997,392500.0
1637162100,0,2021-11-17 15:15:00,297.839996,297.85501,296.98001,297.190002,284913.0
1637162400,0,2021-11-17 15:20:00,297.221191,297.98001,296.089996,296.165008,532029.0
1637162700,0,2021-11-17 15:25:00,296.154998,297.0,296.070007,296.299987,357448.0
1637163000,0,2021-11-17 15:30:00,296.380004,297.160003,296.299987,297.119995,296010.0
1637163300,0,2021-11-17 15:35:00,297.119995,298.23999,297.049285,298.119995,435369.0
1637163600,0,2021-11-17 15:40:00,298.174987,298.727294,297.613311,297.613311,356433.0
1637163900,0,2021-11-17 15:45:00,297.660003,298.043395,297.149993,297.695007,305329.0
1637164200,0,2021-11-17 15:50:00,297.660003,297.98001,297.320007,297.75,311228.0
1637164500,0,2021-11-17 15:55:00,297.820007,298.450012,297.529998,298.450012,248313.0
1637164800,0,2021-11-17 16:00:00,298.424987,299.859985,298.320007,299.720001,504198.0
1637165100,0,2021-11-17 16:05:00,299.720001,299.809814,298.899993,299.272003,274572.0
1637165400,0,2021-11-17 16:10:00,299.309997,299.600006,298.790008,299.5,237213.0
1637165700,0,2021-11-17 16:15:00,299.569885,300.040008,299.5,299.704986,371485.0
1637166000,0,2021-11-17 16:20:00,299.720001,299.899993,299.083099,299.25,262015.0
1637166300,0,2021-11-17 16:25:00,299.260009,300.690002,298.820007,300.595001,344159.0
1637166600,0,2021-11-17 16:30:00,300.549987,300.720001,299.714996,300.029693,257964.0
1637166900,0,2021-11-17 16:35:00,300.019989,300.361907,299.869995,300.049987,185859.0
1637167200,0,2021-11-17 16:40:00,300.070007,301.095703,299.929992,300.941406,316382.0
1637167500,0,2021-11-17 16:45:00,300.988403,301.20581,300.25,300.380004,301875.0
1637167800,0,2021-11-17 16:50:00,300.420013,300.559906,299.813598,299.900085,244646.0
1637168100,0,2021-11-17 16:55:00,299.880004,300.220001,299.48001,300.195007,281926.0
1637168400,0,2021-11-17 17:00:00,300.195007,300.349914,299.100006,299.285003,202118.0
1637168700,0,2021-11-17 17:05:00,299.290008,299.304412,297.359985,297.774993,407222.0
1637169000,0,2021-11-17 17:10:00,297.779998,298.089996,297.600006,297.771606,265268.0
1637169300,0,2021-11-17 17:15:00,297.728607,297.824005,293.630004,294.545013,1040832.0
1637169600,0,2021-11-17 17:20:00,294.562591,295.5,292.75,295.079986,854785.0
1637169900,0,2021-11-17 17:25:00,295.040008,295.73999,293.760009,293.799987,559723.0
1637170200,0,2021-11-17 17:30:00,293.910003,294.529998,292.984985,293.339904,529613.0
1637170500,0,2021-11-17 17:35:00,293.307495,295.399993,293.307495,295.047485,370814.0
1637170800,0,2021-11-17 17:40:00,295.0,295.220001,294.160186,294.904998,271976.0
1637171100,0,2021-11-17 17:45:00,294.859985,294.859985,293.464996,293.970001,304642.0
1637171400,0,2021-11-17 17:50:00,294.0,294.329986,292.309997,292.885009,525068.0
1637171700,0,2021-11-17 17:55:00,292.820007,292.944488,292.459991,292.815002,325578.0
1637172000,0,2021-11-17 18:00:00,292.850006,294.079986,292.799987,293.809997,393465.0
1637172300,0,2021-11-17 18:05:00,293.720001,294.25,292.890014,293.024993,277677.0
1637172600,0,2021-11-17 18:10:00,293.010009,293.869995,292.300109,293.701385,328337.0
1637172900,0,2021-11-17 18:15:00,293.765014,294.079986,293.100006,294.049896,227766.0
1637173200,0,2021-11-17 18:20:00,293.970001,294.869995,293.899993,294.350006,269861.0
1637173500,0,2021-11-17 18:25:00,294.390014,294.959991,294.36499,294.540008,232322.0
1637173800,0,2021-11-17 18:30:00,294.630004,294.73999,293.899993,294.399993,299913.0
1637174100,0,2021-11-17 18:35:00,294.337585,295.0,294.23001,294.619995,244773.0
1637174400,0,2021-11-17 18:40:00,294.600006,296.109985,294.540008,295.769989,395224.0
1637174700,0,2021-11-17 18:45:00,295.799987,296.540008,295.720306,296.019989,398940.0
1637175000,0,2021-11-17 18:50:00,296.049987,296.329895,295.660003,295.945007,264216.0
1637175300,0,2021-11-17 18:55:00,295.945007,296.869995,295.83731,296.816009,268681.0
1637175600,0,2021-11-17 19:00:00,296.769989,296.869995,295.899993,296.320007,298485.0
1637175900,0,2021-11-17 19:05:00,296.329986,296.629608,295.700103,296.570007,298371.0
1637176200,0,2021-11-17 19:10:00,296.570007,296.570007,295.080291,295.459991,252352.0
1637176500,0,2021-11-17 19:15:00,295.470703,296.100006,294.890991,295.594207,215063.0
1637176800,0,2021-11-17 19:20:00,295.575012,295.959991,295.429992,295.570007,172626.0
1637177100,0,2021-11-17 19:25:00,295.600006,296.139495,295.369995,296.049987,196881.0
1637177400,0,2021-11-17 19:30:00,296.059997,296.600006,294.540008,294.899993,352832.0
1637177700,0,2021-11-17 19:35:00,294.894989,295.742614,294.75,295.190002,208540.0
1637178000,0,2021-11-17 19:40:00,295.179992,295.179992,294.490112,294.649993,255155.0
1637178300,0,2021-11-17 19:45:00,294.589996,294.850006,294.549987,294.630004,183308.0
1637178600,0,2021-11-17 19:50:00,294.619995,294.670013,293.965393,294.375,356060.0
1637178900,0,2021-11-17 19:55:00,294.388488,294.589996,294.121185,294.341003,255362.0
1637179200,0,2021-11-17 20:00:00,294.359985,294.359985,293.610504,293.644989,301369.0
1637179500,0,2021-11-17 20:05:00,293.619995,293.670013,292.25,292.609985,497322.0
1637179800,0,2021-11-17 20:10:00,292.600006,293.600006,292.510009,293.600006,427514.0
1637180100,0,2021-11-17 20:15:00,293.559997,293.700012,292.179992,292.299987,419884.0
1637180400,0,2021-11-17 20:20:00,292.299987,292.98001,291.751708,291.7872,676252.0
1637180700,0,2021-11-17 20:25:00,291.809997,292.289001,291.0,291.184997,613124.0
1637181000,0,2021-11-17 20:30:00,291.220001,292.470001,290.98999,291.654998,723720.0
1637181300,0,2021-11-17 20:35:00,291.658386,291.73001,290.350006,290.470001,662014.0
1637181600,0,2021-11-17 20:40:00,290.475006,290.600006,288.0,289.359985,1439570.0
1637181900,0,2021-11-17 20:45:00,289.379913,291.619995,289.217987,291.461791,1008618.0
1637182200,0,2021-11-17 20:50:00,291.499908,294.079986,291.200012,292.779998,1414663.0
1637182500,0,2021-11-17 20:55:00,292.910003,293.440002,292.0,292.570007,1414975.0
1637245800,0,2021-11-18 14:30:00,323.670013,325.0,315.651,316.260009,9428628.0
1637246100,0,2021-11-18 14:35:00,319.0,326.0,318.820007,325.209899,5016053.0
1637246400,0,2021-11-18 14:40:00,323.0,325.790008,322.521392,323.559997,3173302.0
1637246700,0,2021-11-18 14:45:00,323.5,326.589996,321.904998,326.089996,2548889.0
1637247000,0,2021-11-18 14:50:00,326.25,327.410003,324.5,326.059997,2400642.0
1637247300,0,2021-11-18 14:55:00,326.0,327.059997,325.0,325.845001,1645019.0
1637247600,0,2021-11-18 15:00:00,325.850006,326.17279,322.769989,324.420013,1610808.0
1637247900,0,2021-11-18 15:05:00,324.438812,325.309997,321.570007,321.649993,1318810.0
1637248200,0,2021-11-18 15:10:00,321.649993,322.0,318.346496,319.839996,2025227.0
1637248500,0,2021-11-18 15:15:00,319.779998,321.0,317.709991,317.799987,1669897.0
1637248800,0,2021-11-18 15:20:00,317.771301,318.600006,316.0,317.100006,1679035.0
1637249100,0,2021-11-18 15:25:00,317.234985,318.799987,316.880004,318.399993,1126231.0
1637249400,0,2021-11-18 15:30:00,318.329986,320.920013,318.190002,319.8255,1303716.0
1637249700,0,2021-11-18 15:35:00,319.823211,320.549987,318.910003,319.234985,717992.0
1637250000,0,2021-11-18 15:40:00,319.329986,320.660003,317.420013,318.204986,890809.0
1637250300,0,2021-11-18 15:45:00,318.290008,320.190002,318.25,320.020294,768759.0
1637250600,0,2021-11-18 15:50:00,320.019989,321.510009,318.5,319.884094,873844.0
1637250900,0,2021-11-18 15:55:00,319.98001,320.390014,319.0,319.410003,480858.0
1637251200,0,2021-11-18 16:00:00,319.300109,320.809997,317.890014,317.98999,933530.0
1637251500,0,2021-11-18 16:05:00,317.98999,318.790008,317.399993,317.799987,680295.0
1637251800,0,2021-11-18 16:10:00,317.77951,319.390014,317.600006,318.385009,575846.0
1637252100,0,2021-11-18 16:15:00,318.387512,320.380004,318.270111,320.050415,571055.0
1637252400,0,2021-11-18 16:20:00,320.089996,320.75,319.325592,320.029998,574563.0
1637252700,0,2021-11-18 16:25:00,320.029998,321.309997,319.588195,320.35501,598994.0
1637253000,0,2021-11-18 16:30:00,320.406005,321.700012,319.970001,321.484985,606505.0
1637253300,0,2021-11-18 16:35:00,321.484985,323.75,321.410003,323.312011,1111196.0
1637253600,0,2021-11-18 16:40:00,323.25,323.820007,322.430114,323.394989,1081972.0
1637253900,0,2021-11-18 16:45:00,323.394989,323.73999,322.73999,322.968414,667517.0
1637254200,0,2021-11-18 16:50:00,322.967407,324.179992,322.220001,322.709991,1008391.0
1637254500,0,2021-11-18 16:55:00,322.709991,323.029998,321.200012,321.459991,675650.0
1637254800,0,2021-11-18 17:00:00,321.494995,323.519989,321.440002,323.295013,841805.0
1637255100,0,2021-11-18 17:05:00,323.316986,324.549987,323.100006,323.160003,978007.0
1637255400,0,2021-11-18 17:10:00,323.149993,323.299987,322.540008,323.070007,528248.0
1637255700,0,2021-11-18 17:15:00,323.017913,323.517303,321.960205,322.329986,608646.0
1637256000,0,2021-11-18 17:20:00,322.380004,323.014709,322.25,322.484985,386305.0
1637256300,0,2021-11-18 17:25:00,322.484985,322.5,321.440002,321.542999,534868.0
1637256600,0,2021-11-18 17:30:00,321.535003,321.709991,318.510009,318.850006,836928.0
1637256900,0,2021-11-18 17:35:00,318.913208,319.559997,316.720001,317.974609,994584.0
1637257200,0,2021-11-18 17:40:00,317.920013,318.589996,316.910003,318.070007,716786.0
1637257500,0,2021-11-18 17:45:00,318.149993,318.540008,317.526489,317.993499,510802.0
1637257800,0,2021-11-18 17:50:00,318.045013,318.855499,316.709991,318.244995,725302.0
1637258100,0,2021-11-18 17:55:00,318.200012,318.390014,317.450012,317.630004,407376.0
1637258400,0,2021-11-18 18:00:00,317.640014,318.476196,316.920013,318.040008,587675.0
1637258700,0,2021-11-18 18:05:00,318.0,318.269989,317.020996,317.329986,408080.0
1637259000,0,2021-11-18 18:10:00,317.329986,318.279205,317.010009,318.140014,429765.0
1637259300,0,2021-11-18 18:15:00,318.140014,318.200012,313.209991,313.819091,937025.0
1637259600,0,2021-11-18 18:20:00,313.839996,316.25,313.709991,315.786987,989977.0
1637259900,0,2021-11-18 18:25:00,315.755401,316.898895,315.640106,316.654998,531950.0
1637260200,0,2021-11-18 18:30:00,316.627197,316.880004,315.540008,315.842712,380558.0
1637260500,0,2021-11-18 18:35:00,315.799987,316.170013,315.089996,315.33551,315478.0
1637260800,0,2021-11-18 18:40:00,315.399902,316.43991,314.609985,315.73999,417715.0
1637261100,0,2021-11-18 18:45:00,315.700592,316.189086,314.809997,314.890014,251306.0
1637261400,0,2021-11-18 18:50:00,314.869995,315.0,313.549987,314.420013,507908.0
1637261700,0,2021-11-18 18:55:00,314.48001,315.019989,314.131011,314.804992,350690.0
1637262000,0,2021-11-18 19:00:00,314.769989,315.619995,313.399993,315.235504,611320.0
1637262300,0,2021-11-18 19:05:00,315.24179,316.440002,314.850006,316.005004,433831.0
1637262600,0,2021-11-18 19:10:00,315.959991,316.299987,315.339996,316.0,300057.0
1637262900,0,2021-11-18 19:15:00,315.915802,316.399993,315.48001,315.836608,343370.0
1637263200,0,2021-11-18 19:20:00,315.86499,316.129913,314.609985,314.609985,377338.0
1637263500,0,2021-11-18 19:25:00,314.658996,315.390014,313.910003,314.75,385877.0
1637263800,0,2021-11-18 19:30:00,314.779998,314.98999,313.621307,314.940002,455006.0
1637264100,0,2021-11-18 19:35:00,314.949188,315.600006,314.5,315.440002,491841.0
1637264400,0,2021-11-18 19:40:00,315.445007,318.109893,315.299987,317.760009,847583.0
1637264700,0,2021-11-18 19:45:00,317.727691,318.380004,316.747406,318.100006,746911.0
1637265000,0,2021-11-18 19:50:00,318.179901,318.389892,316.880004,317.75,536708.0
1637265300,0,2021-11-18 19:55:00,317.770996,317.799896,316.760009,317.325012,345561.0
1637265600,0,2021-11-18 20:00:00,317.320404,318.190002,316.330108,317.945007,426788.0
1637265900,0,2021-11-18 20:05:00,317.944,319.690002,317.640014,318.549987,852733.0
1637266200,0,2021-11-18 20:10:00,318.554992,318.920013,317.799987,318.524993,519787.0
1637266500,0,2021-11-18 20:15:00,318.559997,318.700012,317.899993,318.290008,478063.0
1637266800,0,2021-11-18 20:20:00,318.283508,318.600006,317.931213,318.292694,347826.0
1637267100,0,2021-11-18 20:25:00,318.295013,318.600006,316.600097,317.269989,534584.0
1637267400,0,2021-11-18 20:30:00,317.170013,317.809906,316.649993,317.029998,525593.0
1637267700,0,2021-11-18 20:35:00,317.029998,318.290008,316.959991,317.984985,588924.0
1637268000,0,2021-11-18 20:40:00,317.940002,318.389801,317.23001,317.812194,576219.0
1637268300,0,2021-11-18 20:45:00,317.875,318.179992,317.104003,317.420013,654977.0
1637268600,0,2021-11-18 20:50:00,317.464996,318.179992,317.109985,317.236206,773639.0
1637268900,0,2021-11-18 20:55:00,317.325012,317.549987,316.070007,316.609985,1414302.0
1637332200,0,2021-11-19 14:30:00,322.429992,323.0,320.0,320.553894,3355158.0
1637332500,0,2021-11-19 14:35:00,320.0,321.200012,319.75,320.470001,972645.0
1637332800,0,2021-11-19 14:40:00,320.0,322.149993,319.930114,322.045013,890691.0
1637333100,0,2021-11-19 14:45:00,322.5,325.299987,322.320007,325.179992,1962345.0
1637333400,0,2021-11-19 14:50:00,326.0,326.049987,324.660003,325.420013,1598491.0
1637333700,0,2021-11-19 14:55:00,325.0,327.369995,325.0,325.899993,1501596.0
1637334000,0,2021-11-19 15:00:00,325.959991,327.850006,325.779998,326.380004,1437445.0
1637334300,0,2021-11-19 15:05:00,326.380004,327.5,325.329986,326.575012,998844.0
1637334600,0,2021-11-19 15:10:00,326.61499,326.899993,325.829986,326.0,889353.0
1637334900,0,2021-11-19 15:15:00,325.993988,327.0,325.693695,326.137298,841907.0
1637335200,0,2021-11-19 15:20:00,326.0,326.380004,325.100006,325.510986,598914.0
1637335500,0,2021-11-19 15:25:00,325.5,325.940002,323.799987,324.079986,947826.0
1637335800,0,2021-11-19 15:30:00,324.079986,325.299987,323.890014,324.93991,671097.0
1637336100,0,2021-11-19 15:35:00,324.929992,326.160003,324.649993,325.714202,669799.0
1637336400,0,2021-11-19 15:40:00,325.665008,326.450012,325.209991,325.769989,542857.0
1637336700,0,2021-11-19 15:45:00,325.799987,325.970001,324.609985,325.029998,513297.0
1637337000,0,2021-11-19 15:50:00,325.015014,325.269989,324.5,324.670013,371745.0
1637337300,0,2021-11-19 15:55:00,324.665008,325.600006,324.164093,325.0,540170.0
1637337600,0,2021-11-19 16:00:00,324.910003,325.299987,324.790008,325.065002,239447.0
1637337900,0,2021-11-19 16:05:00,325.130004,325.228698,324.230102,324.345001,291900.0
1637338200,0,2021-11-19 16:10:00,324.345001,324.5,323.130004,323.35501,441318.0
1637338500,0,2021-11-19 16:15:00,323.385009,323.589996,322.519989,323.328887,667791.0
1637338800,0,2021-11-19 16:20:00,323.440002,323.779998,322.700012,323.25,404604.0
1637339100,0,2021-11-19 16:25:00,323.320007,324.190002,323.190002,324.001403,471453.0
1637339400,0,2021-11-19 16:30:00,324.019989,325.970001,323.950012,325.872497,704145.0
1637339700,0,2021-11-19 16:35:00,325.929992,327.519989,325.929992,327.010009,1109509.0
1637340000,0,2021-11-19 16:40:00,327.010009,327.23999,325.709991,326.799987,821186.0
1637340300,0,2021-11-19 16:45:00,326.799102,327.428009,326.454986,327.285003,605064.0
1637340600,0,2021-11-19 16:50:00,327.285003,329.279907,326.75,327.690002,1694515.0
1637340900,0,2021-11-19 16:55:00,327.605712,328.579986,326.48001,328.429992,801238.0
1637341200,0,2021-11-19 17:00:00,328.420013,328.899993,327.859985,328.899993,804882.0
1637341500,0,2021-11-19 17:05:00,328.910003,329.019989,327.209991,327.745513,741508.0
1637341800,0,2021-11-19 17:10:00,327.750488,328.899993,327.700103,328.644012,534821.0
1637342100,0,2021-11-19 17:15:00,328.646697,328.700012,327.809997,328.459991,358321.0
1637342400,0,2021-11-19 17:20:00,328.454589,329.429992,328.140014,329.035003,594017.0
1637342700,0,2021-11-19 17:25:00,329.099914,329.799987,328.686401,329.420013,639496.0
1637343000,0,2021-11-19 17:30:00,329.48999,329.929992,329.399993,329.559997,524251.0
1637343300,0,2021-11-19 17:35:00,329.549987,330.0,329.399993,329.737915,602201.0
1637343600,0,2021-11-19 17:40:00,329.734985,329.98001,328.760009,329.540008,529450.0
1637343900,0,2021-11-19 17:45:00,329.579986,329.600006,329.100006,329.329986,302544.0
1637344200,0,2021-11-19 17:50:00,329.399993,329.399993,328.149993,328.625,436558.0
1637344500,0,2021-11-19 17:55:00,328.649902,328.890014,328.209991,328.48001,1157515.0
1637344800,0,2021-11-19 18:00:00,328.519989,329.070007,328.299987,329.024993,241530.0
1637345100,0,2021-11-19 18:05:00,329.02359,329.519989,329.02359,329.240203,253844.0
1637345400,0,2021-11-19 18:10:00,329.299987,329.738586,329.209991,329.399993,244055.0
1637345700,0,2021-11-19 18:15:00,329.345001,329.57901,327.600006,328.049987,492723.0
1637346000,0,2021-11-19 18:20:00,328.075012,328.179992,327.350006,327.765014,268042.0
1637346300,0,2021-11-19 18:25:00,327.760009,327.889709,326.659484,327.0,334676.0
1637346600,0,2021-11-19 18:30:00,327.007995,327.470001,326.600006,326.959991,263383.0
1637346900,0,2021-11-19 18:35:00,327.040008,327.329986,326.0,326.463104,434483.0
1637347200,0,2021-11-19 18:40:00,326.440002,327.350006,325.829986,327.265014,453008.0
1637347500,0,2021-11-19 18:45:00,327.274993,328.0,326.929992,327.950012,448957.0
1637347800,0,2021-11-19 18:50:00,327.934997,329.049987,327.811614,329.029998,566846.0
1637348100,0,2021-11-19 18:55:00,329.010009,329.5,328.429992,328.875,386033.0
1637348400,0,2021-11-19 19:00:00,328.869995,329.140014,328.299987,328.81549,355951.0
1637348700,0,2021-11-19 19:05:00,328.779998,329.279998,328.23001,328.575012,331631.0
1637349000,0,2021-11-19 19:10:00,328.540008,328.646514,328.023406,328.440002,318623.0
1637349300,0,2021-11-19 19:15:00,328.48999,329.0,328.269989,328.591888,353140.0
1637349600,0,2021-11-19 19:20:00,328.60501,329.510009,328.326904,329.489288,400656.0
1637349900,0,2021-11-19 19:25:00,329.440002,329.529998,328.368011,328.542114,431523.0
1637350200,0,2021-11-19 19:30:00,328.549987,329.23999,327.98999,328.679901,416111.0
1637350500,0,2021-11-19 19:35:00,328.679992,329.179992,328.161285,328.600006,270025.0
1637350800,0,2021-11-19 19:40:00,328.638885,329.450012,328.529998,329.23999,301924.0
1637351100,0,2021-11-19 19:45:00,329.204986,329.48001,328.920013,329.260009,221766.0
1637351400,0,2021-11-19 19:50:00,329.389892,329.850006,329.089996,329.23999,361925.0
1637351700,0,2021-11-19 19:55:00,329.23999,329.369995,328.369995,328.779998,364181.0
1637352000,0,2021-11-19 20:00:00,328.809997,328.946899,328.410003,328.734985,299421.0
1637352300,0,2021-11-19 20:05:00,328.679992,329.558013,328.559997,329.558013,367158.0
1637352600,0,2021-11-19 20:10:00,329.519989,330.0,329.049987,329.584991,541949.0
1637352900,0,2021-11-19 20:15:00,329.540008,329.839996,328.820007,329.23001,349296.0
1637353200,0,2021-11-19 20:20:00,329.230804,330.809997,329.200012,330.670013,1001911.0
1637353500,0,2021-11-19 20:25:00,330.670013,330.880004,329.5,329.899291,752120.0
1637353800,0,2021-11-19 20:30:00,329.899993,330.380004,329.410003,329.549987,506760.0
1637354100,0,2021-11-19 20:35:00,329.600006,329.799987,328.609985,329.140014,519680.0
1637354400,0,2021-11-19 20:40:00,329.170013,329.545013,328.75,329.429992,489554.0
1637354700,0,2021-11-19 20:45:00,329.429992,329.660003,328.904998,329.589996,530203.0
1637355000,0,2021-11-19 20:50:00,329.48001,329.950012,328.619995,329.179992,840385.0
1637355300,0,2021-11-19 20:55:00,329.260009,330.079986,329.119995,330.0,1175589.0
1637591400,0,2021-11-22 14:30:00,335.170013,339.690002,333.5,339.005004,4152727.0
1637591700,0,2021-11-22 14:35:00,338.0,341.424987,337.799987,341.420013,1720691.0
1637592000,0,2021-11-22 14:40:00,341.0,341.654998,340.290008,341.549987,1493478.0
1637592300,0,2021-11-22 14:45:00,342.0,345.0,341.857208,344.799011,2096869.0
1637592600,0,2021-11-22 14:50:00,344.0,345.359893,343.23999,344.135101,1493341.0
1637592900,0,2021-11-22 14:55:00,344.125,344.125,341.079986,341.184997,1298066.0
1637593200,0,2021-11-22 15:00:00,341.2807,342.899993,340.619995,340.989013,1173393.0
1637593500,0,2021-11-22 15:05:00,340.885009,342.079986,340.339996,341.410003,902527.0
1637593800,0,2021-11-22 15:10:00,341.475006,342.5,341.475006,342.48999,820144.0
1637594100,0,2021-11-22 15:15:00,342.470001,342.630004,340.931213,341.140014,810158.0
1637594400,0,2021-11-22 15:20:00,341.100006,343.290008,340.800109,342.589996,940876.0
1637594700,0,2021-11-22 15:25:00,342.559997,342.684997,341.100006,342.403686,723051.0
1637595000,0,2021-11-22 15:30:00,342.450012,343.429992,342.040008,343.165008,743026.0
1637595300,0,2021-11-22 15:35:00,343.209991,344.630004,342.785888,344.051605,854520.0
1637595600,0,2021-11-22 15:40:00,344.045501,344.489898,343.391998,344.380004,770164.0
1637595900,0,2021-11-22 15:45:00,344.369995,346.470001,343.760314,343.885498,1096554.0
1637596200,0,2021-11-22 15:50:00,343.972106,345.959411,343.799987,345.36911,915064.0
1637596500,0,2021-11-22 15:55:00,345.440002,345.549987,342.470092,342.890014,882239.0
1637596800,0,2021-11-22 16:00:00,342.839996,343.709991,340.700012,340.709991,1043699.0
1637597100,0,2021-11-22 16:05:00,340.739898,340.93991,339.26651,340.36621,1367252.0
1637597400,0,2021-11-22 16:10:00,340.346496,340.73001,338.609985,338.809997,1033539.0
1637597700,0,2021-11-22 16:15:00,338.809997,339.760009,336.670013,337.160003,1163587.0
1637598000,0,2021-11-22 16:20:00,337.165496,338.649993,336.640014,336.970001,1014977.0
1637598300,0,2021-11-22 16:25:00,336.959991,337.049987,330.390106,331.79071,2135908.0
1637598600,0,2021-11-22 16:30:00,331.755004,334.0,328.890014,332.383789,2416126.0
1637598900,0,2021-11-22 16:35:00,332.329986,333.714813,330.579986,332.695007,994689.0
1637599200,0,2021-11-22 16:40:00,332.64859,333.700012,325.549987,325.549987,1607867.0
1637599500,0,2021-11-22 16:45:00,325.660003,329.299987,324.096313,326.98999,1829648.0
1637599800,0,2021-11-22 16:50:00,327.040008,328.868011,325.829986,327.929992,974958.0
1637600100,0,2021-11-22 16:55:00,327.929992,328.179901,323.0,326.170013,1355755.0
1637600400,0,2021-11-22 17:00:00,326.042602,326.93991,321.459991,323.059997,1322666.0
1637600700,0,2021-11-22 17:05:00,323.174987,326.950012,321.920013,325.588714,1293150.0
1637601000,0,2021-11-22 17:10:00,325.488311,327.019989,324.600006,326.890014,895923.0
1637601300,0,2021-11-22 17:15:00,326.950012,328.399993,326.679992,327.959014,898123.0
1637601600,0,2021-11-22 17:20:00,327.98001,328.778991,325.279998,326.640014,808801.0
1637601900,0,2021-11-22 17:25:00,326.774993,328.48999,326.279998,328.380004,707010.0
1637602200,0,2021-11-22 17:30:00,328.330108,330.98999,328.084503,330.260101,965071.0
1637602500,0,2021-11-22 17:35:00,330.315002,330.609985,329.0,329.144012,625358.0
1637602800,0,2021-11-22 17:40:00,329.145507,330.539886,328.48999,329.380004,782756.0
1637603100,0,2021-11-22 17:45:00,329.329986,330.200012,328.579986,329.459991,497686.0
1637603400,0,2021-11-22 17:50:00,329.484985,329.749908,327.628509,327.796813,651250.0
1637603700,0,2021-11-22 17:55:00,327.880004,328.75,327.149993,327.795013,486394.0
1637604000,0,2021-11-22 18:00:00,327.77301,328.0,326.23001,326.261688,475339.0
1637604300,0,2021-11-22 18:05:00,326.350006,326.961212,325.73001,325.899993,548589.0
1637604600,0,2021-11-22 18:10:00,325.880004,328.220001,325.850006,328.190795,516728.0
1637604900,0,2021-11-22 18:15:00,328.191314,329.709991,328.179992,329.562805,562771.0
1637605200,0,2021-11-22 18:20:00,329.510009,330.339996,328.920013,329.109985,597631.0
1637605500,0,2021-11-22 18:25:00,329.11499,330.059997,328.609985,329.214996,536908.0
1637605800,0,2021-11-22 18:30:00,329.279998,330.23001,328.500091,329.71231,432895.0
1637606100,0,2021-11-22 18:35:00,329.720703,330.380004,328.844696,328.880004,400571.0
1637606400,0,2021-11-22 18:40:00,328.85501,328.877593,326.5,327.714996,697413.0
1637606700,0,2021-11-22 18:45:00,327.769989,327.769989,326.140014,326.25,402039.0
1637607000,0,2021-11-22 18:50:00,326.260009,327.130004,325.924987,326.160003,353914.0
1637607300,0,2021-11-22 18:55:00,326.290008,327.109893,325.540008,325.63269,503838.0
1637607600,0,2021-11-22 19:00:00,325.75,327.48001,325.75,327.350006,425786.0
1637607900,0,2021-11-22 19:05:00,327.36499,327.5,325.549987,325.75,374986.0
1637608200,0,2021-11-22 19:10:00,325.820007,326.794708,325.48999,326.540008,323488.0
1637608500,0,2021-11-22 19:15:00,326.575012,327.0,326.220001,326.589996,250228.0
1637608800,0,2021-11-22 19:20:00,326.540008,327.869903,326.179992,327.48001,350158.0
1637609100,0,2021-11-22 19:25:00,327.370391,327.48999,325.850006,325.954986,433619.0
1637609400,0,2021-11-22 19:30:00,326.019989,327.619995,325.929992,326.369995,422336.0
1637609700,0,2021-11-22 19:35:00,326.390014,326.909912,326.0,326.415008,332388.0
1637610000,0,2021-11-22 19:40:00,326.390014,327.089996,326.0,326.220001,447475.0
1637610300,0,2021-11-22 19:45:00,326.225006,326.839996,325.510009,326.217712,645286.0
1637610600,0,2021-11-22 19:50:00,326.204986,326.630004,325.537597,325.75,371424.0
1637610900,0,2021-11-22 19:55:00,325.790008,325.839996,324.510009,324.910003,710918.0
1637611200,0,2021-11-22 20:00:00,324.910003,328.089996,324.0,327.859893,951717.0
1637611500,0,2021-11-22 20:05:00,327.804992,328.420013,326.929992,327.970001,673185.0
1637611800,0,2021-11-22 20:10:00,327.975006,328.48999,326.529998,326.559997,440379.0
1637612100,0,2021-11-22 20:15:00,326.529998,327.11499,325.750091,325.910003,450841.0
1637612400,0,2021-11-22 20:20:00,325.929992,326.410003,325.470001,325.73999,425604.0
1637612700,0,2021-11-22 20:25:00,325.769989,325.929992,324.609985,324.859985,327546.0
1637613000,0,2021-11-22 20:30:00,324.839996,325.918792,324.510009,325.0,472180.0
1637613300,0,2021-11-22 20:35:00,325.0,325.679992,323.959991,324.135498,510462.0
1637613600,0,2021-11-22 20:40:00,324.130004,324.514587,323.0,323.249908,702582.0
1637613900,0,2021-11-22 20:45:00,323.150085,324.149993,322.519989,322.950012,838158.0
1637614200,0,2021-11-22 20:50:00,323.0,323.0,319.540008,319.933013,1341467.0
1637614500,0,2021-11-22 20:55:00,319.890014,321.25,319.0,319.140014,1803534.0
1637677800,0,2021-11-23 14:30:00,315.350006,316.850006,310.98999,315.609985,4456536.0
1637678100,0,2021-11-23 14:35:00,316.0,320.73001,315.696014,319.697387,1719350.0
1637678400,0,2021-11-23 14:40:00,319.5,319.579986,317.190002,318.725006,979185.0
1637678700,0,2021-11-23 14:45:00,319.375,323.0,318.890106,322.760009,1356271.0
1637679000,0,2021-11-23 14:50:00,322.0,323.25,321.415008,321.910003,1073953.0
1637679300,0,2021-11-23 14:55:00,321.945709,322.880004,321.0,321.961212,825079.0
1637679600,0,2021-11-23 15:00:00,322.029998,322.470001,318.970001,319.572296,906545.0
1637679900,0,2021-11-23 15:05:00,319.645812,320.260009,316.36499,317.119995,1146697.0
1637680200,0,2021-11-23 15:10:00,316.959991,318.308197,316.369995,317.424987,817550.0
1637680500,0,2021-11-23 15:15:00,317.429992,319.48001,317.420013,318.790008,857950.0
1637680800,0,2021-11-23 15:20:00,318.940002,321.070007,317.320007,320.359985,759635.0
1637681100,0,2021-11-23 15:25:00,320.420013,321.279998,317.500091,317.910003,779309.0
1637681400,0,2021-11-23 15:30:00,317.880004,318.670013,316.799987,317.0914,653901.0
1637681700,0,2021-11-23 15:35:00,317.089996,317.570007,314.420013,316.410003,751691.0
1637682000,0,2021-11-23 15:40:00,316.351593,316.394989,313.269989,313.340515,969977.0
1637682300,0,2021-11-23 15:45:00,313.335601,314.619995,312.850006,314.204711,913739.0
1637682600,0,2021-11-23 15:50:00,314.20401,314.640014,312.0,312.119995,799250.0
1637682900,0,2021-11-23 15:55:00,311.720001,312.290008,310.130004,310.589904,1235403.0
1637683200,0,2021-11-23 16:00:00,310.589996,311.98999,309.040008,311.404998,1312649.0
1637683500,0,2021-11-23 16:05:00,311.459899,314.070007,311.359985,313.73999,891816.0
1637683800,0,2021-11-23 16:10:00,313.679992,315.380004,313.619995,314.704986,927177.0
1637684100,0,2021-11-23 16:15:00,314.640197,316.0,313.880004,314.725006,713133.0
1637684400,0,2021-11-23 16:20:00,314.809906,315.130004,313.820007,314.100006,386057.0
1637684700,0,2021-11-23 16:25:00,314.170013,315.849914,314.147399,314.859985,492279.0
1637685000,0,2021-11-23 16:30:00,314.785003,316.369995,313.899993,314.11499,618554.0
1637685300,0,2021-11-23 16:35:00,314.010101,314.670013,312.440002,313.850006,620335.0
1637685600,0,2021-11-23 16:40:00,313.970001,314.0,311.829986,312.049987,422517.0
1637685900,0,2021-11-23 16:45:00,312.015014,313.969909,311.429992,313.049987,482613.0
1637686200,0,2021-11-23 16:50:00,313.160003,313.950012,312.029998,312.059997,338091.0
1637686500,0,2021-11-23 16:55:00,312.049987,313.259887,311.809997,312.279998,311487.0
1637686800,0,2021-11-23 17:00:00,312.282287,312.559997,310.660003,311.140014,665902.0
1637687100,0,2021-11-23 17:05:00,311.116485,312.200012,310.899993,311.540008,427903.0
1637687400,0,2021-11-23 17:10:00,311.609985,312.639892,311.224212,311.320007,481532.0
1637687700,0,2021-11-23 17:15:00,311.440002,313.450012,311.410003,313.175903,460838.0
1637688000,0,2021-11-23 17:20:00,313.125091,314.529998,312.670013,313.980102,449441.0
1637688300,0,2021-11-23 17:25:00,313.98001,314.429992,313.309997,313.429992,336053.0
1637688600,0,2021-11-23 17:30:00,313.470001,314.720001,313.059997,313.575408,338520.0
1637688900,0,2021-11-23 17:35:00,313.515014,314.419891,313.190093,313.545013,277683.0
1637689200,0,2021-11-23 17:40:00,313.609985,313.769989,311.769989,312.04129,380672.0
1637689500,0,2021-11-23 17:45:00,312.013702,312.98999,311.799987,312.543914,292796.0
1637689800,0,2021-11-23 17:50:00,312.48001,313.18991,312.25,312.306213,207554.0
1637690100,0,2021-11-23 17:55:00,312.220001,312.619995,311.690093,312.288085,254389.0
1637690400,0,2021-11-23 18:00:00,312.23001,313.25,311.75,312.73001,292138.0
1637690700,0,2021-11-23 18:05:00,312.709991,312.709991,311.279998,311.510101,254843.0
1637691000,0,2021-11-23 18:10:00,311.510009,311.899902,310.545013,311.200012,369736.0
1637691300,0,2021-11-23 18:15:00,311.245086,311.869995,309.5,309.880004,473826.0
1637691600,0,2021-11-23 18:20:00,309.879913,311.649902,309.649993,311.079986,338521.0
1637691900,0,2021-11-23 18:25:00,311.138793,312.260009,310.600006,311.309997,381878.0
1637692200,0,2021-11-23 18:30:00,311.279998,311.299987,309.920104,310.19989,856831.0
1637692500,0,2021-11-23 18:35:00,310.070007,310.429901,309.329986,309.422912,422689.0
1637692800,0,2021-11-23 18:40:00,309.390106,310.0,308.799987,308.813995,513396.0
1637693100,0,2021-11-23 18:45:00,308.880004,310.75,308.859985,310.499908,514760.0
1637693400,0,2021-11-23 18:50:00,310.459899,311.399993,310.360107,311.380004,464298.0
1637693700,0,2021-11-23 18:55:00,311.334991,311.470001,310.019989,310.984405,412767.0
1637694000,0,2021-11-23 19:00:00,311.070007,312.760009,310.630004,310.829986,402664.0
1637694300,0,2021-11-23 19:05:00,310.829986,311.850006,310.600006,311.410003,259499.0
1637694600,0,2021-11-23 19:10:00,311.429992,311.600006,310.589996,311.049987,244947.0
1637694900,0,2021-11-23 19:15:00,311.0,311.229888,309.460113,309.550109,336004.0
1637695200,0,2021-11-23 19:20:00,309.669891,311.73999,309.53009,310.98999,383305.0
1637695500,0,2021-11-23 19:25:00,310.920013,311.339904,310.131286,310.200012,209570.0
1637695800,0,2021-11-23 19:30:00,310.149993,311.0,309.744995,310.25,266364.0
1637696100,0,2021-11-23 19:35:00,310.170013,312.279998,310.029998,311.339996,490602.0
1637696400,0,2021-11-23 19:40:00,311.429992,312.768188,311.0,312.652099,396237.0
1637696700,0,2021-11-23 19:45:00,312.665008,314.769897,312.410003,314.769897,657838.0
1637697000,0,2021-11-23 19:50:00,314.709991,315.75,314.090087,315.349914,757663.0
1637697300,0,2021-11-23 19:55:00,315.200012,315.859985,314.130004,315.429992,572263.0
1637697600,0,2021-11-23 20:00:00,315.404998,315.600006,314.339996,315.349914,484556.0
1637697900,0,2021-11-23 20:05:00,315.288391,316.850006,315.288391,316.450012,704013.0
1637698200,0,2021-11-23 20:10:00,316.469909,317.429992,315.970092,317.259887,595310.0
1637698500,0,2021-11-23 20:15:00,317.204986,317.769989,315.790008,316.261596,620711.0
1637698800,0,2021-11-23 20:20:00,316.339996,316.93991,315.339996,315.820007,461358.0
1637699100,0,2021-11-23 20:25:00,315.869903,316.929901,315.131103,315.269989,627156.0
1637699400,0,2021-11-23 20:30:00,315.25,316.220001,314.570007,314.619995,417666.0
1637699700,0,2021-11-23 20:35:00,314.640014,316.299896,314.450012,315.68811,595745.0
1637700000,0,2021-11-23 20:40:00,315.630004,316.329986,315.300109,315.98999,563124.0
1637700300,0,2021-11-23 20:45:00,316.010009,316.130004,314.899993,315.48001,401052.0
1637700600,0,2021-11-23 20:50:00,315.549987,317.98001,315.549987,317.459899,952326.0
1637700900,0,2021-11-23 20:55:00,317.339996,318.149902,317.140106,317.320007,1062604.0
1637764200,0,2021-11-24 14:30:00,314.609985,315.769989,309.600006,310.940002,2241464.0
1637764500,0,2021-11-24 14:35:00,311.0,313.630004,310.079986,310.339996,1198138.0
1637764800,0,2021-11-24 14:40:00,312.0,312.170013,310.0,310.87149,919851.0
1637765100,0,2021-11-24 14:45:00,311.25,311.351989,309.304595,311.0,827488.0
1637765400,0,2021-11-24 14:50:00,311.0,314.165008,310.859985,313.589996,1086776.0
1637765700,0,2021-11-24 14:55:00,314.0,315.089904,313.549987,314.500091,815254.0
1637766000,0,2021-11-24 15:00:00,314.5,316.829986,313.200012,316.175689,971343.0
1637766300,0,2021-11-24 15:05:00,316.160003,317.929992,316.010009,316.609985,837193.0
1637766600,0,2021-11-24 15:10:00,316.540008,318.869995,315.0,316.309997,945997.0
1637766900,0,2021-11-24 15:15:00,316.130004,317.869995,315.910003,316.75,732073.0
1637767200,0,2021-11-24 15:20:00,316.757293,318.647003,315.799987,318.43399,748700.0
1637767500,0,2021-11-24 15:25:00,318.559997,319.559906,318.350006,318.929992,739761.0
1637767800,0,2021-11-24 15:30:00,318.949005,319.760009,318.329986,318.879913,582931.0
1637768100,0,2021-11-24 15:35:00,318.851989,320.779907,318.75,320.390014,728376.0
1637768400,0,2021-11-24 15:40:00,320.334991,321.390014,318.899993,319.079986,769112.0
1637768700,0,2021-11-24 15:45:00,319.100006,320.119995,318.23001,319.619995,528230.0
1637769000,0,2021-11-24 15:50:00,319.579986,321.179992,319.519989,321.12741,484398.0
1637769300,0,2021-11-24 15:55:00,321.079986,321.720001,320.510009,321.280487,503259.0
1637769600,0,2021-11-24 16:00:00,321.309997,321.359985,319.399993,320.359985,464502.0
1637769900,0,2021-11-24 16:05:00,320.380004,321.0,320.060089,320.691894,377919.0
1637770200,0,2021-11-24 16:10:00,320.698486,322.25,320.670013,322.140014,587806.0
1637770500,0,2021-11-24 16:15:00,322.179992,323.920013,322.010009,323.6622,842309.0
1637770800,0,2021-11-24 16:20:00,323.75,324.779998,323.089996,324.695007,624930.0
1637771100,0,2021-11-24 16:25:00,324.73001,324.799499,323.269989,323.640014,578468.0
1637771400,0,2021-11-24 16:30:00,323.620086,324.220001,322.609985,323.260009,487109.0
1637771700,0,2021-11-24 16:35:00,323.260009,323.75,322.339996,322.910003,452132.0
1637772000,0,2021-11-24 16:40:00,322.915008,324.100006,322.799987,323.982788,392914.0
1637772300,0,2021-11-24 16:45:00,323.98001,324.75,323.769989,324.380004,429226.0
1637772600,0,2021-11-24 16:50:00,324.369995,325.609985,324.149993,325.005004,585969.0
1637772900,0,2021-11-24 16:55:00,324.975006,325.369903,324.320007,324.763397,435094.0
1637773200,0,2021-11-24 17:00:00,324.760009,325.98999,324.440093,325.05841,497140.0
1637773500,0,2021-11-24 17:05:00,325.089996,325.220001,323.950012,324.265014,447608.0
1637773800,0,2021-11-24 17:10:00,324.274993,325.43991,324.200012,324.899993,356312.0
1637774100,0,2021-11-24 17:15:00,324.75,324.970001,324.100097,324.869384,288118.0
1637774400,0,2021-11-24 17:20:00,324.799987,324.833312,323.0,323.859985,378570.0
1637774700,0,2021-11-24 17:25:00,323.890014,324.390014,322.929992,323.770111,300198.0
1637775000,0,2021-11-24 17:30:00,323.850006,324.25,323.635009,323.810485,205425.0
1637775300,0,2021-11-24 17:35:00,323.869995,325.200012,323.7901,324.864898,350696.0
1637775600,0,2021-11-24 17:40:00,324.846008,325.079986,323.920013,324.220001,304727.0
1637775900,0,2021-11-24 17:45:00,324.220001,324.579986,323.700103,324.420013,282518.0
1637776200,0,2021-11-24 17:50:00,324.374114,325.160003,324.25,325.160003,239051.0
1637776500,0,2021-11-24 17:55:00,325.169891,325.31961,324.109985,324.510009,318400.0
1637776800,0,2021-11-24 18:00:00,324.429992,325.48001,323.73001,324.225006,328290.0
1637777100,0,2021-11-24 18:05:00,324.242095,324.850006,324.0,324.575012,194116.0
1637777400,0,2021-11-24 18:10:00,324.559997,325.089996,324.23999,324.611602,170324.0
1637777700,0,2021-11-24 18:15:00,324.582794,325.010009,324.519592,324.640014,128521.0
1637778000,0,2021-11-24 18:20:00,324.579986,326.320007,324.519989,326.012512,341815.0
1637778300,0,2021-11-24 18:25:00,326.0,326.600006,325.010009,325.284393,386846.0
1637778600,0,2021-11-24 18:30:00,325.211791,325.700012,325.130004,325.320007,201512.0
1637778900,0,2021-11-24 18:35:00,325.25,325.489898,324.410003,325.010009,262975.0
1637779200,0,2021-11-24 18:40:00,325.079986,325.73999,324.802612,325.48001,232577.0
1637779500,0,2021-11-24 18:45:00,325.559997,325.559997,324.600006,324.600006,127535.0
1637779800,0,2021-11-24 18:50:00,324.639495,325.200012,323.970001,324.095001,207909.0
1637780100,0,2021-11-24 18:55:00,324.122985,324.48999,323.529998,324.269989,264677.0
1637780400,0,2021-11-24 19:00:00,324.190002,325.549987,323.200012,323.908996,479600.0
1637780700,0,2021-11-24 19:05:00,323.970001,324.559997,322.510009,323.180999,426910.0
1637781000,0,2021-11-24 19:10:00,323.350006,323.769989,322.03009,323.674987,421170.0
1637781300,0,2021-11-24 19:15:00,323.690002,324.73001,323.263305,324.410003,370095.0
1637781600,0,2021-11-24 19:20:00,324.410003,324.420013,323.78009,324.066101,190172.0
1637781900,0,2021-11-24 19:25:00,324.059997,324.684204,323.130096,323.63449,277070.0
1637782200,0,2021-11-24 19:30:00,323.679992,324.579986,323.5,323.779998,235347.0
1637782500,0,2021-11-24 19:35:00,323.709991,324.309997,323.299987,323.830108,207669.0
1637782800,0,2021-11-24 19:40:00,323.924987,324.971191,323.500885,324.744995,264511.0
1637783100,0,2021-11-24 19:45:00,324.69699,325.209991,324.315002,324.420013,244914.0
1637783400,0,2021-11-24 19:50:00,324.429992,325.279998,324.369995,324.899993,220109.0
1637783700,0,2021-11-24 19:55:00,324.899993,325.760009,324.880004,325.309997,264653.0
1637784000,0,2021-11-24 20:00:00,325.299987,325.649993,325.060791,325.600006,218776.0
1637784300,0,2021-11-24 20:05:00,325.61499,326.190002,325.260009,326.080902,368149.0
1637784600,0,2021-11-24 20:10:00,326.040008,326.320007,325.519989,326.314208,515790.0
1637784900,0,2021-11-24 20:15:00,326.32489,326.380004,325.649993,326.200012,308013.0
1637785200,0,2021-11-24 20:20:00,326.23001,326.529998,325.85501,325.984985,342203.0
1637785500,0,2021-11-24 20:25:00,326.019989,326.450012,325.720001,325.899108,289802.0
1637785800,0,2021-11-24 20:30:00,325.970001,326.409698,325.330993,325.559906,359501.0
1637786100,0,2021-11-24 20:35:00,325.524993,326.920013,325.48001,326.609985,413389.0
1637786400,0,2021-11-24 20:40:00,326.595001,326.839904,326.0,326.570007,378528.0
1637786700,0,2021-11-24 20:45:00,326.60501,326.829986,326.190002,326.73999,371201.0
1637787000,0,2021-11-24 20:50:00,326.73001,328.549987,326.630004,326.785003,1810204.0
1637787300,0,2021-11-24 20:55:00,326.785003,327.010009,324.0,326.73001,1115900.0
1637937000,0,2021-11-26 14:30:00,326.0,327.100006,323.290008,326.084991,3081797.0
1637937300,0,2021-11-26 14:35:00,326.0,326.260009,323.459503,324.224304,870470.0
1637937600,0,2021-11-26 14:40:00,323.5,323.897888,321.0,321.299987,855843.0
1637937900,0,2021-11-26 14:45:00,321.0,322.439392,320.119995,320.23001,776729.0
1637938200,0,2021-11-26 14:50:00,320.0,322.48999,319.519989,321.785003,834177.0
1637938500,0,2021-11-26 14:55:00,320.875,324.260009,320.680114,322.910003,758907.0
1637938800,0,2021-11-26 15:00:00,322.829986,323.459991,320.609985,320.970001,561287.0
1637939100,0,2021-11-26 15:05:00,320.829986,322.75,320.790008,321.813385,425736.0
1637939400,0,2021-11-26 15:10:00,321.720001,321.790008,320.200012,320.785003,363278.0
1637939700,0,2021-11-26 15:15:00,320.879913,320.899902,319.109985,319.410003,610767.0
1637940000,0,2021-11-26 15:20:00,319.579986,320.410003,319.03009,319.320007,437492.0
1637940300,0,2021-11-26 15:25:00,319.303405,320.600006,318.799987,320.415008,513195.0
1637940600,0,2021-11-26 15:30:00,320.470001,320.850006,319.540008,320.23999,371643.0
1637940900,0,2021-11-26 15:35:00,320.329986,321.070007,319.399993,319.522399,361501.0
1637941200,0,2021-11-26 15:40:00,319.649993,319.950012,317.640014,317.744995,509312.0
1637941500,0,2021-11-26 15:45:00,317.718292,317.890014,316.799987,317.399993,565438.0
1637941800,0,2021-11-26 15:50:00,317.339996,318.339996,316.75,317.910003,417779.0
1637942100,0,2021-11-26 15:55:00,317.820007,318.329986,317.25,317.92691,271989.0
1637942400,0,2021-11-26 16:00:00,317.829986,317.843109,316.279998,316.502197,445265.0
1637942700,0,2021-11-26 16:05:00,316.619995,317.43991,316.589996,317.179992,371688.0
1637943000,0,2021-11-26 16:10:00,317.109985,317.144989,315.410095,315.429992,510854.0
1637943300,0,2021-11-26 16:15:00,315.390014,315.499298,313.910003,314.209899,689226.0
1637943600,0,2021-11-26 16:20:00,314.140014,314.619995,313.5,314.320098,571972.0
1637943900,0,2021-11-26 16:25:00,314.350006,315.532012,314.350006,315.369995,520979.0
1637944200,0,2021-11-26 16:30:00,315.290008,315.760009,314.799987,315.384887,487936.0
1637944500,0,2021-11-26 16:35:00,315.351989,317.100006,315.339996,316.994995,702739.0
1637944800,0,2021-11-26 16:40:00,316.976013,316.98001,316.049987,316.510009,436937.0
1637945100,0,2021-11-26 16:45:00,316.359985,316.459991,315.310485,315.440002,400623.0
1637945400,0,2021-11-26 16:50:00,315.429992,315.959991,314.450012,314.450012,397892.0
1637945700,0,2021-11-26 16:55:00,314.540008,315.989898,314.059997,315.48001,446720.0
1637946000,0,2021-11-26 17:00:00,315.510009,316.084411,315.100097,315.954986,376978.0
1637946300,0,2021-11-26 17:05:00,315.954986,316.619903,315.510009,316.160003,366893.0
1637946600,0,2021-11-26 17:10:00,316.100006,316.5,315.220001,315.505004,351093.0
1637946900,0,2021-11-26 17:15:00,315.540008,316.369995,315.299987,315.829895,316113.0
1637947200,0,2021-11-26 17:20:00,315.829986,316.799987,315.399993,316.575012,390831.0
1637947500,0,2021-11-26 17:25:00,316.598907,318.0,316.359985,317.839996,579493.0
1637947800,0,2021-11-26 17:30:00,317.824401,318.628295,317.600006,318.474212,490248.0
1637948100,0,2021-11-26 17:35:00,318.410003,318.98001,318.25769,318.350006,542705.0
1637948400,0,2021-11-26 17:40:00,318.43991,318.899993,317.529998,317.690002,500857.0
1637948700,0,2021-11-26 17:45:00,317.679992,318.5,316.779998,316.970001,459756.0
1637949000,0,2021-11-26 17:50:00,316.910003,316.920013,315.019989,315.050109,788390.0
1637949300,0,2021-11-26 17:55:00,315.049987,317.079986,314.920013,315.204986,1552325.0
1637949600,0,2021-11-26 18:00:00,315.079986,315.440002,315.0,315.130004,1841576.0
1638196200,0,2021-11-29 14:30:00,323.660003,327.540008,323.600097,324.908386,3077128.0
1638196500,0,2021-11-29 14:35:00,324.75,324.75,322.614807,324.429901,1128347.0
1638196800,0,2021-11-29 14:40:00,324.5,325.329986,321.602203,322.600006,1000445.0
1638197100,0,2021-11-29 14:45:00,322.0,322.450012,320.410003,321.200012,899511.0
1638197400,0,2021-11-29 14:50:00,322.0,323.939392,321.829986,323.859985,819855.0
1638197700,0,2021-11-29 14:55:00,324.0,325.690002,323.98999,324.640014,994404.0
1638198000,0,2021-11-29 15:00:00,324.589996,326.040008,324.089996,324.970001,804034.0
1638198300,0,2021-11-29 15:05:00,324.920013,325.5,323.429992,324.679992,1599861.0
1638198600,0,2021-11-29 15:10:00,324.549987,325.859985,324.399993,324.750091,572739.0
1638198900,0,2021-11-29 15:15:00,324.850006,325.390014,323.5,324.239593,542859.0
1638199200,0,2021-11-29 15:20:00,324.299987,324.415008,322.75,323.070007,496788.0
1638199500,0,2021-11-29 15:25:00,323.170013,323.269897,321.75,322.769989,518938.0
1638199800,0,2021-11-29 15:30:00,322.839996,323.5,321.190002,321.894989,538856.0
1638200100,0,2021-11-29 15:35:00,321.850006,322.950012,320.779998,321.589996,514114.0
1638200400,0,2021-11-29 15:40:00,321.600006,322.98001,321.019989,322.859985,411087.0
1638200700,0,2021-11-29 15:45:00,322.929992,323.929992,322.320892,323.299987,566618.0
1638201000,0,2021-11-29 15:50:00,323.200012,323.309997,322.529998,323.065002,305935.0
1638201300,0,2021-11-29 15:55:00,323.125,324.190002,323.100006,324.190002,435703.0
1638201600,0,2021-11-29 16:00:00,324.190002,324.390014,323.769989,323.920013,319916.0
1638201900,0,2021-11-29 16:05:00,323.959991,324.216888,323.341888,323.773284,355027.0
1638202200,0,2021-11-29 16:10:00,323.839996,324.140014,323.533996,323.66159,230374.0
1638202500,0,2021-11-29 16:15:00,323.670013,324.630004,323.649993,324.540008,353789.0
1638202800,0,2021-11-29 16:20:00,324.570007,325.140014,324.540008,325.130004,425763.0
1638203100,0,2021-11-29 16:25:00,325.079986,325.649993,324.410003,324.710906,431030.0
1638203400,0,2021-11-29 16:30:00,324.790008,326.570007,324.559997,326.565887,670611.0
1638203700,0,2021-11-29 16:35:00,326.48999,327.899993,326.329986,327.678985,721614.0
1638204000,0,2021-11-29 16:40:00,327.700012,328.149993,327.149993,327.665008,572214.0
1638204300,0,2021-11-29 16:45:00,327.709991,328.329986,327.089996,327.665008,410466.0
1638204600,0,2021-11-29 16:50:00,327.649993,328.149993,327.500091,328.110809,291885.0
1638204900,0,2021-11-29 16:55:00,328.140014,329.0,328.061492,328.670013,540677.0
1638205200,0,2021-11-29 17:00:00,328.661499,330.0,328.320007,329.97409,793100.0
1638205500,0,2021-11-29 17:05:00,330.0,331.459991,329.700012,329.98001,1093134.0
1638205800,0,2021-11-29 17:10:00,329.920593,330.880004,329.720001,330.170013,525891.0
1638206100,0,2021-11-29 17:15:00,330.179992,331.44989,329.830108,330.790008,689460.0
1638206400,0,2021-11-29 17:20:00,330.753295,331.130004,329.809997,330.079986,501888.0
1638206700,0,2021-11-29 17:25:00,330.179992,330.5,329.890014,330.200012,343221.0
1638207000,0,2021-11-29 17:30:00,330.25,330.630004,329.260009,330.200012,560043.0
1638207300,0,2021-11-29 17:35:00,330.299987,330.809997,329.970001,330.420013,373705.0
1638207600,0,2021-11-29 17:40:00,330.5,330.749908,329.644012,329.809997,377560.0
1638207900,0,2021-11-29 17:45:00,329.750091,330.099914,329.089691,329.193115,323020.0
1638208200,0,2021-11-29 17:50:00,329.162597,329.579986,328.600006,328.769714,404746.0
1638208500,0,2021-11-29 17:55:00,328.809997,328.98999,328.450012,328.679992,352400.0
1638208800,0,2021-11-29 18:00:00,328.760009,329.769989,328.700103,329.540008,398648.0
1638209100,0,2021-11-29 18:05:00,329.48999,329.850006,329.200012,329.718109,269594.0
1638209400,0,2021-11-29 18:10:00,329.649993,329.890014,328.668701,328.73999,288131.0
1638209700,0,2021-11-29 18:15:00,328.769989,329.089996,327.570007,328.010009,404650.0
1638210000,0,2021-11-29 18:20:00,328.029998,329.09851,327.800109,328.904998,366455.0
1638210300,0,2021-11-29 18:25:00,328.899993,329.459899,328.369995,328.921112,297683.0
1638210600,0,2021-11-29 18:30:00,328.850006,329.309509,328.563293,329.149993,217320.0
1638210900,0,2021-11-29 18:35:00,329.119995,329.190002,327.890014,328.130004,214169.0
1638211200,0,2021-11-29 18:40:00,328.090087,329.760009,328.070007,329.619995,322822.0
1638211500,0,2021-11-29 18:45:00,329.621704,330.0,329.299987,329.5513,250359.0
1638211800,0,2021-11-29 18:50:00,329.579986,329.929992,329.130004,329.904998,229818.0
1638212100,0,2021-11-29 18:55:00,329.908508,330.399993,329.559997,330.295013,322952.0
1638212400,0,2021-11-29 19:00:00,330.2807,330.579986,329.407012,329.970001,265155.0
1638212700,0,2021-11-29 19:05:00,330.0,330.329986,329.690002,330.316009,186362.0
1638213000,0,2021-11-29 19:10:00,330.320007,330.559906,329.869995,330.125793,231072.0
1638213300,0,2021-11-29 19:15:00,330.170013,330.329986,329.519989,330.220001,264650.0
1638213600,0,2021-11-29 19:20:00,330.190002,330.889892,330.019989,330.459991,327905.0
1638213900,0,2021-11-29 19:25:00,330.459411,330.649993,329.920013,330.059997,223436.0
1638214200,0,2021-11-29 19:30:00,330.140014,330.190002,329.570007,330.086486,233345.0
1638214500,0,2021-11-29 19:35:00,330.089996,330.089996,328.929992,329.679992,329520.0
1638214800,0,2021-11-29 19:40:00,329.653106,330.5,329.651885,330.209991,275442.0
1638215100,0,2021-11-29 19:45:00,330.260009,330.769989,329.950012,330.355895,265650.0
1638215400,0,2021-11-29 19:50:00,330.369903,330.700012,330.0,330.075012,250573.0
1638215700,0,2021-11-29 19:55:00,330.079986,330.359985,329.910003,330.100006,188838.0
1638216000,0,2021-11-29 20:00:00,330.089996,330.839996,330.079986,330.540008,265654.0
1638216300,0,2021-11-29 20:05:00,330.559997,331.160003,329.816406,330.936492,368613.0
1638216600,0,2021-11-29 20:10:00,330.899993,331.48941,330.830108,331.265014,376828.0
1638216900,0,2021-11-29 20:15:00,331.290008,332.119995,330.25,331.994995,703795.0
1638217200,0,2021-11-29 20:20:00,332.010009,332.109893,330.279998,330.510009,492676.0
1638217500,0,2021-11-29 20:25:00,330.566894,331.390014,330.527587,331.153289,390996.0
1638217800,0,2021-11-29 20:30:00,331.119995,332.200012,331.0,332.094604,344999.0
1638218100,0,2021-11-29 20:35:00,332.119995,332.160003,331.350006,331.839996,399307.0
1638218400,0,2021-11-29 20:40:00,331.839996,331.98001,330.850006,331.937011,426718.0
1638218700,0,2021-11-29 20:45:00,331.952697,332.119995,331.049987,331.924987,838991.0
1638219000,0,2021-11-29 20:50:00,331.959991,333.890014,331.959991,333.82019,1071262.0
1638219300,0,2021-11-29 20:55:00,333.829986,334.119995,333.390014,333.760009,1984997.0
1638282600,0,2021-11-30 14:30:00,331.690002,332.260009,328.700012,330.510009,3803842.0
1638282900,0,2021-11-30 14:35:00,330.0,331.290008,328.0,331.25,1167769.0
1638283200,0,2021-11-30 14:40:00,330.5,330.988586,328.779998,329.290008,844130.0
1638283500,0,2021-11-30 14:45:00,330.0,330.290008,328.950012,329.709991,864317.0
1638283800,0,2021-11-30 14:50:00,330.0,331.790008,329.510009,331.690002,876025.0
1638284100,0,2021-11-30 14:55:00,331.25,333.0,331.049987,331.833709,1152041.0
1638284400,0,2021-11-30 15:00:00,331.934997,333.529998,331.450012,332.010009,952225.0
1638284700,0,2021-11-30 15:05:00,332.0,332.790008,331.5,332.265808,560071.0
1638285000,0,2021-11-30 15:10:00,332.179992,332.769989,329.7901,330.579986,774300.0
1638285300,0,2021-11-30 15:15:00,330.690002,331.75,330.579986,331.160003,590093.0
1638285600,0,2021-11-30 15:20:00,331.299987,331.399993,329.220092,330.609985,662198.0
1638285900,0,2021-11-30 15:25:00,330.609985,331.98001,330.270111,331.736999,638207.0
1638286200,0,2021-11-30 15:30:00,331.725006,332.736206,331.5,331.742797,796821.0
1638286500,0,2021-11-30 15:35:00,331.84671,332.670013,328.299987,329.434997,1027254.0
1638286800,0,2021-11-30 15:40:00,329.519989,329.649902,328.209991,328.640014,746307.0
1638287100,0,2021-11-30 15:45:00,328.793792,328.890014,325.149993,325.690002,1035758.0
1638287400,0,2021-11-30 15:50:00,325.769989,326.600006,323.98001,324.054992,1133383.0
1638287700,0,2021-11-30 15:55:00,324.100006,324.100006,321.830108,321.904998,1124296.0
1638288000,0,2021-11-30 16:00:00,321.841003,324.3497,320.975006,323.25,1123549.0
1638288300,0,2021-11-30 16:05:00,323.399993,324.209991,322.649993,323.58551,655586.0
1638288600,0,2021-11-30 16:10:00,323.700012,324.309997,322.380004,324.065002,717440.0
1638288900,0,2021-11-30 16:15:00,324.0,324.329986,322.510009,322.98999,606098.0
1638289200,0,2021-11-30 16:20:00,322.880004,323.779998,321.600006,321.760009,592326.0
1638289500,0,2021-11-30 16:25:00,321.820007,323.040008,321.820007,322.5,521167.0
1638289800,0,2021-11-30 16:30:00,322.480499,323.040008,319.670013,319.80371,897096.0
1638290100,0,2021-11-30 16:35:00,319.839996,321.390014,319.769989,321.106994,703582.0
1638290400,0,2021-11-30 16:40:00,321.079986,321.079986,319.0,320.570007,650404.0
1638290700,0,2021-11-30 16:45:00,320.519989,321.0,318.899993,320.73001,632127.0
1638291000,0,2021-11-30 16:50:00,320.75,320.989898,319.600006,320.329986,425415.0
1638291300,0,2021-11-30 16:55:00,320.234985,321.679992,320.0,321.399993,619584.0
1638291600,0,2021-11-30 17:00:00,321.440002,321.529998,319.0,319.709991,625178.0
1638291900,0,2021-11-30 17:05:00,319.769989,320.44989,318.73999,319.48529,595201.0
1638292200,0,2021-11-30 17:10:00,319.47171,320.579986,318.640106,319.760009,564434.0
1638292500,0,2021-11-30 17:15:00,319.831298,321.450012,319.831298,320.540008,616137.0
1638292800,0,2021-11-30 17:20:00,320.579986,321.759887,320.200012,321.759887,444052.0
1638293100,0,2021-11-30 17:25:00,321.760009,322.269989,321.25,322.040008,574096.0
1638293400,0,2021-11-30 17:30:00,321.950012,323.119995,321.48001,322.619995,459076.0
1638293700,0,2021-11-30 17:35:00,322.75,323.519989,322.649993,323.459991,468162.0
1638294000,0,2021-11-30 17:40:00,323.424987,324.005004,322.200103,323.109985,543392.0
1638294300,0,2021-11-30 17:45:00,323.119995,323.350006,322.330108,322.679992,329769.0
1638294600,0,2021-11-30 17:50:00,322.679992,323.719909,322.450012,322.920013,471135.0
1638294900,0,2021-11-30 17:55:00,322.915008,323.48999,321.079986,321.600006,499383.0
1638295200,0,2021-11-30 18:00:00,321.609985,321.98001,320.279998,320.399993,364785.0
1638295500,0,2021-11-30 18:05:00,320.434997,321.899902,320.434997,321.0,352140.0
1638295800,0,2021-11-30 18:10:00,321.040008,321.309997,320.5,320.674987,278471.0
1638296100,0,2021-11-30 18:15:00,320.660003,321.670013,320.640014,321.170104,333032.0
1638296400,0,2021-11-30 18:20:00,321.299987,322.389892,320.820007,321.975006,365793.0
1638296700,0,2021-11-30 18:25:00,322.029998,322.589996,321.519989,322.234985,343839.0
1638297000,0,2021-11-30 18:30:00,322.225006,322.720001,320.179992,321.54779,723982.0
1638297300,0,2021-11-30 18:35:00,321.529998,323.279998,321.336212,323.135009,541493.0
1638297600,0,2021-11-30 18:40:00,323.209991,323.209991,322.119995,322.519897,349031.0
1638297900,0,2021-11-30 18:45:00,322.399993,323.179992,322.329986,322.820007,274261.0
1638298200,0,2021-11-30 18:50:00,322.869995,325.23001,322.804992,325.089996,649645.0
1638298500,0,2021-11-30 18:55:00,325.073089,326.0,324.5,325.820007,677140.0
1638298800,0,2021-11-30 19:00:00,325.795013,326.266601,324.940002,325.084197,579881.0
1638299100,0,2021-11-30 19:05:00,325.140014,325.440002,324.070007,324.945312,539807.0
1638299400,0,2021-11-30 19:10:00,324.869995,325.709991,324.75,324.97879,400208.0
1638299700,0,2021-11-30 19:15:00,325.019989,325.209991,323.679992,324.731109,412632.0
1638300000,0,2021-11-30 19:20:00,324.73001,325.190002,324.25,325.040008,323887.0
1638300300,0,2021-11-30 19:25:00,325.038085,325.619903,324.5,325.125,411930.0
1638300600,0,2021-11-30 19:30:00,325.059997,325.859985,324.830108,325.369995,442404.0
1638300900,0,2021-11-30 19:35:00,325.410003,325.73999,324.820007,324.959991,310850.0
1638301200,0,2021-11-30 19:40:00,325.0,325.390014,323.510009,323.899993,479049.0
1638301500,0,2021-11-30 19:45:00,323.950012,324.2742,322.519989,322.709991,455678.0
1638301800,0,2021-11-30 19:50:00,322.760009,323.100006,321.570007,321.75,615545.0
1638302100,0,2021-11-30 19:55:00,321.809997,322.950012,321.649993,322.519989,488930.0
1638302400,0,2021-11-30 20:00:00,322.535003,323.540008,322.340087,323.274993,415624.0
1638302700,0,2021-11-30 20:05:00,323.350006,323.600006,322.510009,322.633392,306760.0
1638303000,0,2021-11-30 20:10:00,322.709991,323.649902,322.269989,323.045013,410923.0
1638303300,0,2021-11-30 20:15:00,323.045013,323.789886,322.850006,323.494995,270708.0
1638303600,0,2021-11-30 20:20:00,323.450012,323.69989,322.680114,322.809997,362791.0
1638303900,0,2021-11-30 20:25:00,322.809997,322.809997,321.709991,321.94989,574948.0
1638304200,0,2021-11-30 20:30:00,321.959991,323.25,321.73001,323.25,458497.0
1638304500,0,2021-11-30 20:35:00,323.239013,323.600006,322.559997,322.955505,470177.0
1638304800,0,2021-11-30 20:40:00,322.954986,324.420013,322.869995,324.190002,502132.0
1638305100,0,2021-11-30 20:45:00,324.23999,324.559997,323.400085,323.48999,604667.0
1638305400,0,2021-11-30 20:50:00,323.420989,325.850006,323.380004,325.440002,1314882.0
1638305700,0,2021-11-30 20:55:00,325.450012,327.890014,325.260009,327.100006,1855207.0
1638369000,0,2021-12-01 14:30:00,330.260009,330.503204,328.269989,329.929992,2097912.0
1638369300,0,2021-12-01 14:35:00,329.359985,331.779998,327.859985,327.859985,1007175.0
1638369600,0,2021-12-01 14:40:00,326.5,328.73001,326.339996,328.340515,1145487.0
1638369900,0,2021-12-01 14:45:00,328.0,329.48001,327.910003,328.709991,642479.0
1638370200,0,2021-12-01 14:50:00,329.0,330.559997,328.950012,329.309997,727569.0
1638370500,0,2021-12-01 14:55:00,329.329193,331.589996,328.5,331.284484,999332.0
1638370800,0,2021-12-01 15:00:00,331.329986,332.399993,330.610687,330.98001,967254.0
1638371100,0,2021-12-01 15:05:00,330.921112,331.5,330.170013,330.711608,599607.0
1638371400,0,2021-12-01 15:10:00,330.755004,330.799987,328.799987,329.374389,605166.0
1638371700,0,2021-12-01 15:15:00,329.290008,330.0,328.299987,328.670013,572133.0
1638372000,0,2021-12-01 15:20:00,328.609985,328.670013,326.70401,327.459991,749571.0
1638372300,0,2021-12-01 15:25:00,327.6091,329.48999,327.519989,327.98999,759927.0
1638372600,0,2021-12-01 15:30:00,327.98999,329.130004,327.73001,328.850006,428769.0
1638372900,0,2021-12-01 15:35:00,328.847808,329.790008,327.619995,327.619995,532209.0
1638373200,0,2021-12-01 15:40:00,327.609985,329.0,326.459991,328.299987,688009.0
1638373500,0,2021-12-01 15:45:00,328.309997,329.5,327.559997,329.410003,561665.0
1638373800,0,2021-12-01 15:50:00,329.350006,330.350006,329.170013,329.850006,626485.0
1638374100,0,2021-12-01 15:55:00,329.85501,330.98999,329.700012,330.820007,485388.0
1638374400,0,2021-12-01 16:00:00,330.86499,330.98999,329.741485,330.359985,356603.0
1638374700,0,2021-12-01 16:05:00,330.347412,330.700012,329.799987,330.380004,359148.0
1638375000,0,2021-12-01 16:10:00,330.505004,332.67871,330.350097,332.64801,726773.0
1638375300,0,2021-12-01 16:15:00,332.669891,332.880004,332.010009,332.464996,519252.0
1638375600,0,2021-12-01 16:20:00,332.470703,332.48999,331.450103,331.850006,386850.0
1638375900,0,2021-12-01 16:25:00,331.704986,331.940002,331.130004,331.274993,387001.0
1638376200,0,2021-12-01 16:30:00,331.260009,331.679992,330.119995,331.010009,455959.0
1638376500,0,2021-12-01 16:35:00,331.04541,332.010009,330.690002,331.859985,524229.0
1638376800,0,2021-12-01 16:40:00,331.911193,331.959991,330.899993,331.019897,332121.0
1638377100,0,2021-12-01 16:45:00,331.0,332.0,330.660003,331.769989,369347.0
1638377400,0,2021-12-01 16:50:00,331.709991,331.799896,330.258911,330.620391,342111.0
1638377700,0,2021-12-01 16:55:00,330.665008,330.760009,327.300109,328.23001,676756.0
1638378000,0,2021-12-01 17:00:00,328.279998,329.519989,328.170104,329.270111,376513.0
1638378300,0,2021-12-01 17:05:00,329.332702,329.899902,328.619995,329.059997,382837.0
1638378600,0,2021-12-01 17:10:00,329.0,329.549987,328.339996,328.60501,252395.0
1638378900,0,2021-12-01 17:15:00,328.616607,330.399993,328.390106,329.799987,473857.0
1638379200,0,2021-12-01 17:20:00,329.920013,330.390014,328.900085,329.130004,339079.0
1638379500,0,2021-12-01 17:25:00,329.209991,329.760009,328.318206,328.720001,264339.0
1638379800,0,2021-12-01 17:30:00,328.804992,329.095001,327.600006,328.2789,298470.0
1638380100,0,2021-12-01 17:35:00,328.25,328.478912,327.66101,328.35501,315800.0
1638380400,0,2021-12-01 17:40:00,328.320007,328.509887,327.859985,328.020111,285957.0
1638380700,0,2021-12-01 17:45:00,328.020111,328.399993,327.299987,327.429992,351150.0
1638381000,0,2021-12-01 17:50:00,327.350006,327.44989,325.0,325.48001,598903.0
1638381300,0,2021-12-01 17:55:00,325.570007,325.850006,324.019989,324.23999,516853.0
1638381600,0,2021-12-01 18:00:00,324.220001,325.940002,324.049987,325.299987,439842.0
1638381900,0,2021-12-01 18:05:00,325.369995,325.779907,323.0,323.540008,727980.0
1638382200,0,2021-12-01 18:10:00,323.5,323.5,321.120086,322.317413,763082.0
1638382500,0,2021-12-01 18:15:00,322.270111,323.23001,321.970001,322.148803,486899.0
1638382800,0,2021-12-01 18:20:00,322.260009,323.839996,322.180603,323.589996,464483.0
1638383100,0,2021-12-01 18:25:00,323.5,324.410003,323.470001,324.019989,466465.0
1638383400,0,2021-12-01 18:30:00,324.14859,324.25,323.010009,323.424987,413093.0
1638383700,0,2021-12-01 18:35:00,323.28009,324.359985,323.23001,323.454986,328886.0
1638384000,0,2021-12-01 18:40:00,323.519989,323.619995,321.470001,321.940002,558682.0
1638384300,0,2021-12-01 18:45:00,321.959686,322.079986,320.399993,320.73999,501017.0
1638384600,0,2021-12-01 18:50:00,320.910003,322.349914,320.8479,321.690002,534952.0
1638384900,0,2021-12-01 18:55:00,321.73001,323.679992,321.010009,323.549987,623245.0
1638385200,0,2021-12-01 19:00:00,323.429992,323.700012,321.260009,321.420013,465838.0
1638385500,0,2021-12-01 19:05:00,321.609985,322.499908,321.149993,321.390014,370242.0
1638385800,0,2021-12-01 19:10:00,321.390014,321.559997,320.0,320.809997,578809.0
1638386100,0,2021-12-01 19:15:00,320.869995,321.630004,320.130004,320.299987,556040.0
1638386400,0,2021-12-01 19:20:00,320.320007,321.569885,320.200012,321.463104,394430.0
1638386700,0,2021-12-01 19:25:00,321.309997,322.869995,321.149993,322.489685,467446.0
1638387000,0,2021-12-01 19:30:00,322.529998,323.399993,322.130004,322.380004,432099.0
1638387300,0,2021-12-01 19:35:00,322.359985,323.149902,321.869995,322.670013,413123.0
1638387600,0,2021-12-01 19:40:00,322.790008,323.0,321.760009,322.195007,368765.0
1638387900,0,2021-12-01 19:45:00,322.140106,323.670013,321.670013,323.648986,409714.0
1638388200,0,2021-12-01 19:50:00,323.549987,324.499908,322.299987,322.359985,545577.0
1638388500,0,2021-12-01 19:55:00,322.390014,323.269989,321.519989,321.625488,394118.0
1638388800,0,2021-12-01 20:00:00,321.660003,322.119995,320.200012,320.420013,448603.0
1638389100,0,2021-12-01 20:05:00,320.570007,321.0,319.154388,319.220001,634522.0
1638389400,0,2021-12-01 20:10:00,319.320007,319.940002,318.600006,319.372009,635378.0
1638389700,0,2021-12-01 20:15:00,319.416687,319.429992,317.25,317.479888,792340.0
1638390000,0,2021-12-01 20:20:00,317.299987,317.779998,315.049987,315.75,934651.0
1638390300,0,2021-12-01 20:25:00,315.885986,317.349914,314.399993,316.140014,988962.0
1638390600,0,2021-12-01 20:30:00,316.010009,317.450012,315.240112,317.299987,778720.0
1638390900,0,2021-12-01 20:35:00,317.253509,318.470001,316.519989,318.269989,796076.0
1638391200,0,2021-12-01 20:40:00,318.429992,319.779998,318.079986,319.559997,769222.0
1638391500,0,2021-12-01 20:45:00,319.589996,319.799987,317.269989,317.600006,829899.0
1638391800,0,2021-12-01 20:50:00,317.48999,318.0,316.23001,316.299987,807719.0
1638392100,0,2021-12-01 20:55:00,316.260009,316.899993,313.799987,313.970001,1833979.0
1638455400,0,2021-12-02 14:30:00,312.140014,320.450012,310.25,318.059997,4522156.0
1638455700,0,2021-12-02 14:35:00,318.0,320.779998,317.760009,320.73999,1216946.0
1638456000,0,2021-12-02 14:40:00,320.0,322.079986,319.059997,320.630004,1086043.0
1638456300,0,2021-12-02 14:45:00,319.5,321.470001,319.109985,320.649993,888685.0
1638456600,0,2021-12-02 14:50:00,320.0,321.98001,319.385009,321.75,722805.0
1638456900,0,2021-12-02 14:55:00,321.0,321.5,319.760009,320.809997,1495989.0
1638457200,0,2021-12-02 15:00:00,320.899902,322.829986,319.5,321.899993,824788.0
1638457500,0,2021-12-02 15:05:00,321.945007,322.159912,317.649993,318.279998,930969.0
1638457800,0,2021-12-02 15:10:00,318.450012,318.779907,316.130096,316.779998,920465.0
1638458100,0,2021-12-02 15:15:00,316.790008,317.299987,315.250091,315.519989,788913.0
1638458400,0,2021-12-02 15:20:00,315.545013,317.999908,314.369995,317.760009,828420.0
1638458700,0,2021-12-02 15:25:00,317.760009,319.149993,316.860107,318.73001,671716.0
1638459000,0,2021-12-02 15:30:00,318.819,319.920013,316.399993,316.700012,690757.0
1638459300,0,2021-12-02 15:35:00,316.880004,317.109985,315.010009,316.049987,622757.0
1638459600,0,2021-12-02 15:40:00,316.100708,318.190002,314.559997,314.779998,664247.0
1638459900,0,2021-12-02 15:45:00,314.835784,317.929992,314.029998,316.390014,799334.0
1638460200,0,2021-12-02 15:50:00,316.579986,317.679992,315.380004,315.48999,472814.0
1638460500,0,2021-12-02 15:55:00,315.529998,319.720001,315.390014,319.100006,723567.0
1638460800,0,2021-12-02 16:00:00,318.899993,319.5,317.260101,318.645111,531337.0
1638461100,0,2021-12-02 16:05:00,318.839996,320.880004,318.220092,320.254913,623871.0
1638461400,0,2021-12-02 16:10:00,320.331298,321.119995,319.0,320.050109,508902.0
1638461700,0,2021-12-02 16:15:00,320.200012,321.279998,320.000091,320.799987,392781.0
1638462000,0,2021-12-02 16:20:00,320.799987,321.249908,319.140014,319.48001,455966.0
1638462300,0,2021-12-02 16:25:00,319.450012,320.429992,319.100006,319.595001,307388.0
1638462600,0,2021-12-02 16:30:00,319.799987,320.069885,316.950012,318.279998,483903.0
1638462900,0,2021-12-02 16:35:00,318.311309,319.879913,317.820098,318.820007,371284.0
1638463200,0,2021-12-02 16:40:00,318.809997,320.349914,318.209991,318.636596,343457.0
1638463500,0,2021-12-02 16:45:00,318.630004,319.940002,318.0,319.821411,285623.0
1638463800,0,2021-12-02 16:50:00,319.81311,320.339996,319.279998,319.839996,310928.0
1638464100,0,2021-12-02 16:55:00,319.886596,322.23001,319.0,321.829986,482432.0
1638464400,0,2021-12-02 17:00:00,321.660003,322.899993,321.109985,322.496002,485019.0
1638464700,0,2021-12-02 17:05:00,322.515014,323.519989,321.359985,323.354797,513491.0
1638465000,0,2021-12-02 17:10:00,323.300109,323.790008,322.579986,323.355194,495907.0
1638465300,0,2021-12-02 17:15:00,323.429901,323.559997,322.380004,323.070007,349982.0
1638465600,0,2021-12-02 17:20:00,323.25,324.5,323.100006,323.869995,563447.0
1638465900,0,2021-12-02 17:25:00,323.820007,324.600006,323.809997,324.420013,397380.0
1638466200,0,2021-12-02 17:30:00,324.353698,324.779907,322.970001,323.140197,450536.0
1638466500,0,2021-12-02 17:35:00,323.23001,324.190002,322.420013,323.515106,379141.0
1638466800,0,2021-12-02 17:40:00,323.584991,324.299896,323.094299,323.549987,293786.0
1638467100,0,2021-12-02 17:45:00,323.640014,324.700012,323.470001,324.48999,312343.0
1638467400,0,2021-12-02 17:50:00,324.489898,324.489898,322.790008,323.065002,394616.0
1638467700,0,2021-12-02 17:55:00,323.100006,323.299896,321.799987,322.415008,397072.0
1638468000,0,2021-12-02 18:00:00,322.5,322.609985,321.200012,322.179992,402142.0
1638468300,0,2021-12-02 18:05:00,322.183197,322.450012,321.119995,321.140106,296981.0
1638468600,0,2021-12-02 18:10:00,321.200012,322.459991,320.569091,322.305603,355437.0
1638468900,0,2021-12-02 18:15:00,322.385803,322.5,321.040008,321.390014,243736.0
1638469200,0,2021-12-02 18:20:00,321.5,321.519989,319.910003,320.274993,328140.0
1638469500,0,2021-12-02 18:25:00,320.315002,320.890014,319.549987,319.779998,282834.0
1638469800,0,2021-12-02 18:30:00,319.850006,320.899993,319.049987,320.760009,420050.0
1638470100,0,2021-12-02 18:35:00,320.760009,321.5,320.0,321.25,321514.0
1638470400,0,2021-12-02 18:40:00,321.345001,321.450012,320.609985,321.070007,297631.0
1638470700,0,2021-12-02 18:45:00,321.100006,321.5,320.213806,320.570007,412747.0
1638471000,0,2021-12-02 18:50:00,320.658111,322.769989,320.0,322.299987,474020.0
1638471300,0,2021-12-02 18:55:00,322.279998,323.049987,322.160003,322.700012,345782.0
1638471600,0,2021-12-02 19:00:00,322.660003,323.334991,322.279998,322.994995,398323.0
1638471900,0,2021-12-02 19:05:00,322.98999,323.149993,322.120086,322.390014,225070.0
1638472200,0,2021-12-02 19:10:00,322.440185,322.799987,321.549987,321.979888,293319.0
1638472500,0,2021-12-02 19:15:00,322.0,323.359893,321.920013,322.459991,382197.0
1638472800,0,2021-12-02 19:20:00,322.5,322.559997,321.910003,322.130004,255464.0
1638473100,0,2021-12-02 19:25:00,322.110107,323.0,321.769989,322.910003,280956.0
1638473400,0,2021-12-02 19:30:00,322.909698,323.220001,322.339996,322.690002,213611.0
1638473700,0,2021-12-02 19:35:00,322.695007,322.890014,321.95169,322.714508,216040.0
1638474000,0,2021-12-02 19:40:00,322.649993,322.869995,321.799987,322.285003,201973.0
1638474300,0,2021-12-02 19:45:00,322.282714,322.649993,321.23999,321.424987,253649.0
1638474600,0,2021-12-02 19:50:00,321.471313,322.23999,320.670013,321.170013,294085.0
1638474900,0,2021-12-02 19:55:00,321.089996,322.820007,321.079315,322.377105,289314.0
1638475200,0,2021-12-02 20:00:00,322.529998,323.319885,322.429992,322.834991,263213.0
1638475500,0,2021-12-02 20:05:00,322.790008,323.880004,322.600006,323.73001,333588.0
1638475800,0,2021-12-02 20:10:00,323.799987,323.820007,318.5,321.629394,1252790.0
1638476100,0,2021-12-02 20:15:00,321.619995,322.459991,321.100006,321.625,490911.0
1638476400,0,2021-12-02 20:20:00,321.510009,322.75,321.019989,321.160003,503008.0
1638476700,0,2021-12-02 20:25:00,321.149993,321.700012,319.850097,319.98999,636316.0
1638477000,0,2021-12-02 20:30:00,320.019989,322.18991,319.619995,321.880004,648192.0
1638477300,0,2021-12-02 20:35:00,321.820007,323.679992,321.650085,323.515014,590000.0
1638477600,0,2021-12-02 20:40:00,323.450012,323.630004,322.370086,322.579986,549826.0
1638477900,0,2021-12-02 20:45:00,322.600006,322.768493,321.299987,321.71109,633862.0
1638478200,0,2021-12-02 20:50:00,321.700592,321.700592,319.359985,319.970001,915228.0
1638478500,0,2021-12-02 20:55:00,319.920013,321.579986,319.600006,321.109985,1197160.0
1638541800,0,2021-12-03 14:30:00,320.0,320.98999,317.350006,320.329101,2429727.0
1638542100,0,2021-12-03 14:35:00,319.0,320.279998,317.839996,318.25,853764.0
1638542400,0,2021-12-03 14:40:00,318.25,319.679992,316.350006,316.48999,864477.0
1638542700,0,2021-12-03 14:45:00,316.375,316.716094,314.852203,314.858795,996994.0
1638543000,0,2021-12-03 14:50:00,316.125,316.220001,312.019989,312.019989,1093693.0
1638543300,0,2021-12-03 14:55:00,312.25,313.839904,311.380096,311.670013,1023670.0
1638543600,0,2021-12-03 15:00:00,311.665008,312.899291,308.0,309.200012,1618826.0
1638543900,0,2021-12-03 15:05:00,309.19519,310.98999,308.420013,308.560089,1004589.0
1638544200,0,2021-12-03 15:10:00,308.618591,310.390014,308.23001,309.684997,875738.0
1638544500,0,2021-12-03 15:15:00,309.640014,311.790008,309.359985,310.179992,985440.0
1638544800,0,2021-12-03 15:20:00,310.119995,310.640014,308.609985,309.826599,805226.0
1638545100,0,2021-12-03 15:25:00,309.750091,309.799896,308.143096,309.25,609008.0
1638545400,0,2021-12-03 15:30:00,309.100006,309.135009,306.300109,306.589996,980575.0
1638545700,0,2021-12-03 15:35:00,306.559997,308.049987,305.98999,307.095001,935096.0
1638546000,0,2021-12-03 15:40:00,307.032806,307.619995,303.73001,304.290008,1321962.0
1638546300,0,2021-12-03 15:45:00,304.410003,305.459899,302.0,303.010009,1071615.0
1638546600,0,2021-12-03 15:50:00,303.070007,306.809997,303.049987,306.356597,1021700.0
1638546900,0,2021-12-03 15:55:00,306.320007,307.209991,305.109985,306.320007,642481.0
1638547200,0,2021-12-03 16:00:00,306.315002,306.910003,304.690002,305.529998,717646.0
1638547500,0,2021-12-03 16:05:00,305.529998,305.579986,302.98001,304.529998,782117.0
1638547800,0,2021-12-03 16:10:00,304.669403,305.700012,304.010009,305.160003,583341.0
1638548100,0,2021-12-03 16:15:00,305.164306,305.869995,303.549987,304.179992,671924.0
1638548400,0,2021-12-03 16:20:00,304.100006,306.089996,303.510009,305.470001,634615.0
1638548700,0,2021-12-03 16:25:00,305.660003,306.859985,305.299987,306.144287,550004.0
1638549000,0,2021-12-03 16:30:00,306.192504,307.179992,305.299987,307.008514,513371.0
1638549300,0,2021-12-03 16:35:00,306.910003,307.029998,305.380004,305.510009,470320.0
1638549600,0,2021-12-03 16:40:00,305.600006,305.899993,303.5,303.839996,535710.0
1638549900,0,2021-12-03 16:45:00,303.940002,305.19989,303.660003,304.329986,518121.0
1638550200,0,2021-12-03 16:50:00,304.225006,304.225006,303.0,303.582794,516770.0
1638550500,0,2021-12-03 16:55:00,303.850006,303.879791,301.740112,302.420013,609658.0
1638550800,0,2021-12-03 17:00:00,302.48999,302.719909,301.500091,301.589996,609392.0
1638551100,0,2021-12-03 17:05:00,301.690002,302.999908,301.510101,302.899993,622511.0
1638551400,0,2021-12-03 17:10:00,302.940093,302.950012,301.299987,302.459991,462633.0
1638551700,0,2021-12-03 17:15:00,302.559906,304.469909,302.519989,304.089996,558680.0
1638552000,0,2021-12-03 17:20:00,304.100006,305.579986,303.560089,305.399993,585569.0
1638552300,0,2021-12-03 17:25:00,305.359802,305.910003,304.760009,305.559997,453627.0
1638552600,0,2021-12-03 17:30:00,305.529998,305.693389,303.260009,304.269989,542477.0
1638552900,0,2021-12-03 17:35:00,304.220001,306.289886,303.790008,305.880004,728647.0
1638553200,0,2021-12-03 17:40:00,305.890014,306.899993,305.200012,305.424896,532588.0
1638553500,0,2021-12-03 17:45:00,305.410003,306.140014,304.528686,305.875,409929.0
1638553800,0,2021-12-03 17:50:00,305.970001,306.349914,304.5,304.649993,356519.0
1638554100,0,2021-12-03 17:55:00,304.5,304.929992,303.339996,304.420013,429627.0
1638554400,0,2021-12-03 18:00:00,304.350006,304.350006,303.209991,303.825012,308107.0
1638554700,0,2021-12-03 18:05:00,303.811004,304.817108,303.630004,304.166809,431655.0
1638555000,0,2021-12-03 18:10:00,304.119995,304.940002,303.731994,304.240112,391645.0
1638555300,0,2021-12-03 18:15:00,304.23999,305.630004,304.059997,304.970001,530240.0
1638555600,0,2021-12-03 18:20:00,305.084991,306.220001,304.73999,306.066314,396590.0
1638555900,0,2021-12-03 18:25:00,306.0484,306.149993,304.869995,305.019989,366872.0
1638556200,0,2021-12-03 18:30:00,305.130004,305.130004,302.899993,302.98999,458278.0
1638556500,0,2021-12-03 18:35:00,303.089996,303.679992,302.320007,303.670013,576006.0
1638556800,0,2021-12-03 18:40:00,303.649993,304.350006,303.399993,303.440002,459864.0
1638557100,0,2021-12-03 18:45:00,303.399993,304.100494,302.299987,303.089996,387306.0
1638557400,0,2021-12-03 18:50:00,303.169891,303.890014,302.820007,302.98999,368305.0
1638557700,0,2021-12-03 18:55:00,303.019989,303.609985,302.550109,302.690002,327127.0
1638558000,0,2021-12-03 19:00:00,302.700012,304.869995,302.5,304.339996,493582.0
1638558300,0,2021-12-03 19:05:00,304.327301,304.925598,303.230102,303.415008,429013.0
1638558600,0,2021-12-03 19:10:00,303.299987,304.649993,303.100006,303.785003,392813.0
1638558900,0,2021-12-03 19:15:00,303.700012,303.999908,302.579986,302.579986,389029.0
1638559200,0,2021-12-03 19:20:00,302.660003,305.019989,302.299987,304.790008,536312.0
1638559500,0,2021-12-03 19:25:00,304.859985,305.309997,303.869995,304.410888,526282.0
1638559800,0,2021-12-03 19:30:00,304.549987,304.819885,303.089996,303.100006,334889.0
1638560100,0,2021-12-03 19:35:00,303.140014,303.429901,302.059997,302.450012,477357.0
1638560400,0,2021-12-03 19:40:00,302.450012,304.249908,302.450012,303.940093,438840.0
1638560700,0,2021-12-03 19:45:00,303.997009,304.519989,303.535003,303.630004,401359.0
1638561000,0,2021-12-03 19:50:00,303.720001,304.162292,302.731109,302.769989,343477.0
1638561300,0,2021-12-03 19:55:00,302.809997,303.429992,302.48001,302.490386,405592.0
1638561600,0,2021-12-03 20:00:00,302.54251,303.287414,301.5,302.920013,666951.0
1638561900,0,2021-12-03 20:05:00,302.920013,303.890014,301.869995,302.239105,497798.0
1638562200,0,2021-12-03 20:10:00,302.23999,303.44989,302.23999,303.119995,412380.0
1638562500,0,2021-12-03 20:15:00,303.089996,303.579986,302.140014,302.410003,430738.0
1638562800,0,2021-12-03 20:20:00,302.380004,304.75,302.339996,303.98999,633137.0
1638563100,0,2021-12-03 20:25:00,303.970001,304.779998,303.860107,304.145294,554035.0
1638563400,0,2021-12-03 20:30:00,304.140014,305.970001,304.080108,305.519989,624651.0
1638563700,0,2021-12-03 20:35:00,305.519989,305.910003,304.470001,304.549987,503046.0
1638564000,0,2021-12-03 20:40:00,304.609985,305.232086,303.529998,303.86499,514462.0
1638564300,0,2021-12-03 20:45:00,303.670013,303.790008,302.579986,303.23999,703407.0
1638564600,0,2021-12-03 20:50:00,303.339996,305.660003,303.320007,304.774993,967920.0
1638564900,0,2021-12-03 20:55:00,304.75,307.709991,304.75,307.059997,1668943.0
1638801000,0,2021-12-06 14:30:00,294.429992,294.932312,286.73999,287.308013,5549810.0
1638801300,0,2021-12-06 14:35:00,288.0,289.359985,280.75,280.975006,2964563.0
1638801600,0,2021-12-06 14:40:00,282.0,285.910003,281.660003,285.899993,2582232.0
1638801900,0,2021-12-06 14:45:00,285.0,287.559997,285.0,286.190002,1638568.0
1638802200,0,2021-12-06 14:50:00,288.0,290.0,287.931213,288.200012,1600339.0
1638802500,0,2021-12-06 14:55:00,288.0,289.790008,287.309997,287.700012,1242525.0
1638802800,0,2021-12-06 15:00:00,287.839996,288.209991,283.779998,284.443511,1322083.0
1638803100,0,2021-12-06 15:05:00,284.5,286.619995,280.380004,285.669708,2069393.0
1638803400,0,2021-12-06 15:10:00,285.554809,289.322601,285.089996,289.019989,1491062.0
1638803700,0,2021-12-06 15:15:00,289.019989,292.450012,288.710113,291.35501,1475124.0
1638804000,0,2021-12-06 15:20:00,291.309997,292.429992,289.73001,291.619903,1229670.0
1638804300,0,2021-12-06 15:25:00,291.320007,292.410003,290.630004,292.140014,833439.0
1638804600,0,2021-12-06 15:30:00,292.067199,292.959991,290.290008,291.309906,1066104.0
1638804900,0,2021-12-06 15:35:00,291.179992,292.350006,289.820007,292.220001,997950.0
1638805200,0,2021-12-06 15:40:00,292.23001,293.23001,288.850006,289.0,1051281.0
1638805500,0,2021-12-06 15:45:00,289.160003,290.760009,288.350006,289.056091,871048.0
1638805800,0,2021-12-06 15:50:00,289.072814,289.200012,286.720001,288.640014,911470.0
1638806100,0,2021-12-06 15:55:00,288.589996,291.636505,288.579986,291.410003,884407.0
1638806400,0,2021-12-06 16:00:00,291.499908,292.23001,290.529998,290.769897,707203.0
1638806700,0,2021-12-06 16:05:00,290.687805,291.640014,290.367309,291.130004,626536.0
1638807000,0,2021-12-06 16:10:00,291.140014,291.549987,288.700012,289.470001,727159.0
1638807300,0,2021-12-06 16:15:00,289.369995,290.899993,288.700103,290.385009,782062.0
1638807600,0,2021-12-06 16:20:00,290.320007,290.320007,288.98999,290.022399,464945.0
1638807900,0,2021-12-06 16:25:00,290.089996,292.089996,290.0,291.850006,721644.0
1638808200,0,2021-12-06 16:30:00,291.803009,293.73999,291.100097,293.399993,743141.0
1638808500,0,2021-12-06 16:35:00,293.497314,294.318389,292.100006,293.834014,916730.0
1638808800,0,2021-12-06 16:40:00,293.846984,294.658996,293.109985,294.658996,581671.0
1638809100,0,2021-12-06 16:45:00,294.660003,294.709991,292.070007,292.290008,618370.0
1638809400,0,2021-12-06 16:50:00,292.420013,293.290008,291.679992,292.834991,524480.0
1638809700,0,2021-12-06 16:55:00,292.899993,293.289886,291.600097,292.390014,496160.0
1638810000,0,2021-12-06 17:00:00,292.519989,293.109985,291.950012,292.459991,499986.0
1638810300,0,2021-12-06 17:05:00,292.519989,292.519989,290.619995,291.6669,557433.0
1638810600,0,2021-12-06 17:10:00,291.670013,292.690002,291.000091,292.549987,538897.0
1638810900,0,2021-12-06 17:15:00,292.436004,293.97879,291.899993,293.380004,493470.0
1638811200,0,2021-12-06 17:20:00,293.399993,293.970001,292.429992,292.693206,410112.0
1638811500,0,2021-12-06 17:25:00,292.779998,293.899993,292.779998,293.200012,366904.0
1638811800,0,2021-12-06 17:30:00,293.140014,293.760009,292.899993,293.609985,328443.0
1638812100,0,2021-12-06 17:35:00,293.609008,294.25,293.0,293.149993,317679.0
1638812400,0,2021-12-06 17:40:00,293.135009,293.419891,291.529998,292.23999,405829.0
1638812700,0,2021-12-06 17:45:00,292.274993,293.290008,292.149993,292.994995,382935.0
1638813000,0,2021-12-06 17:50:00,293.040008,293.359985,292.403808,293.029998,335067.0
1638813300,0,2021-12-06 17:55:00,293.010009,293.890014,292.640014,293.878295,379564.0
1638813600,0,2021-12-06 18:00:00,293.810089,295.089904,293.25,294.880004,458096.0
1638813900,0,2021-12-06 18:05:00,294.940002,295.600006,294.660003,295.279998,466192.0
1638814200,0,2021-12-06 18:10:00,295.339996,296.299987,295.339996,295.969909,557045.0
1638814500,0,2021-12-06 18:15:00,295.970001,296.869995,295.899993,296.299987,425168.0
1638814800,0,2021-12-06 18:20:00,296.256195,296.859985,295.100006,296.620086,454542.0
1638815100,0,2021-12-06 18:25:00,296.670013,298.489898,296.619995,298.306793,585478.0
1638815400,0,2021-12-06 18:30:00,298.339996,298.558013,297.480194,297.970001,588316.0
1638815700,0,2021-12-06 18:35:00,298.059997,298.859985,297.552703,298.329986,621644.0
1638816000,0,2021-12-06 18:40:00,298.440002,299.880004,298.272094,298.623107,677188.0
1638816300,0,2021-12-06 18:45:00,298.519989,299.255004,298.329986,298.600402,412746.0
1638816600,0,2021-12-06 18:50:00,298.649993,299.450012,298.010009,299.329895,422892.0
1638816900,0,2021-12-06 18:55:00,299.279998,299.720001,298.600006,298.920898,519309.0
1638817200,0,2021-12-06 19:00:00,298.920013,301.339904,298.75,300.910003,797692.0
1638817500,0,2021-12-06 19:05:00,300.950012,300.959991,299.459991,299.760009,535228.0
1638817800,0,2021-12-06 19:10:00,299.73001,300.499908,299.0,299.553405,500169.0
1638818100,0,2021-12-06 19:15:00,299.609985,300.670013,299.170104,300.358612,483315.0
1638818400,0,2021-12-06 19:20:00,300.299987,300.839996,299.679992,300.299896,421554.0
1638818700,0,2021-12-06 19:25:00,300.320007,300.769989,299.700012,300.2901,342115.0
1638819000,0,2021-12-06 19:30:00,300.290008,300.829986,299.600006,299.920013,403656.0
1638819300,0,2021-12-06 19:35:00,299.920013,300.140014,299.170013,299.179992,396669.0
1638819600,0,2021-12-06 19:40:00,299.269989,299.850006,297.899993,297.970001,625658.0
1638819900,0,2021-12-06 19:45:00,297.970092,299.200012,297.970001,298.910003,570844.0
1638820200,0,2021-12-06 19:50:00,298.900512,300.100006,298.220001,299.950012,602675.0
1638820500,0,2021-12-06 19:55:00,299.98001,300.760009,299.450012,299.856597,585056.0
1638820800,0,2021-12-06 20:00:00,299.839996,300.769989,299.010009,299.089996,484875.0
1638821100,0,2021-12-06 20:05:00,299.129699,300.369995,299.010009,300.029998,465406.0
1638821400,0,2021-12-06 20:10:00,300.029998,300.799987,299.860107,300.649993,552947.0
1638821700,0,2021-12-06 20:15:00,300.646087,301.519989,300.480804,301.484985,520763.0
1638822000,0,2021-12-06 20:20:00,301.529998,302.410003,300.75,300.959991,840579.0
1638822300,0,2021-12-06 20:25:00,301.029388,301.248107,300.260009,300.910003,599448.0
1638822600,0,2021-12-06 20:30:00,300.880004,301.529998,300.450103,300.839996,599096.0
1638822900,0,2021-12-06 20:35:00,300.859985,301.269989,300.5,300.954986,502575.0
1638823200,0,2021-12-06 20:40:00,300.899993,301.299987,300.269989,300.899993,563827.0
1638823500,0,2021-12-06 20:45:00,300.880004,300.895812,299.810089,300.369995,690639.0
1638823800,0,2021-12-06 20:50:00,300.380004,301.799987,300.100006,301.269989,755020.0
1638824100,0,2021-12-06 20:55:00,301.309997,301.410003,300.0,300.329986,1125615.0
1638887400,0,2021-12-07 14:30:00,309.570007,311.410003,307.899993,310.329986,2697153.0
1638887700,0,2021-12-07 14:35:00,310.0,311.600006,307.600006,308.959991,1347015.0
1638888000,0,2021-12-07 14:40:00,309.0,309.369995,306.679992,306.73999,1114328.0
1638888300,0,2021-12-07 14:45:00,307.25,309.649993,307.25,308.398986,1308403.0
1638888600,0,2021-12-07 14:50:00,308.375,309.75,308.290008,309.079986,950338.0
1638888900,0,2021-12-07 14:55:00,310.0,310.199584,308.170013,309.600006,894603.0
1638889200,0,2021-12-07 15:00:00,309.600006,311.570007,309.25,310.795013,1094777.0
1638889500,0,2021-12-07 15:05:00,310.822113,312.75,310.010009,312.725006,882698.0
1638889800,0,2021-12-07 15:10:00,312.75,314.559997,312.019989,313.570007,1144584.0
1638890100,0,2021-12-07 15:15:00,313.600006,314.170013,312.720001,314.170013,946181.0
1638890400,0,2021-12-07 15:20:00,314.107299,315.549987,313.809997,314.119995,1149475.0
1638890700,0,2021-12-07 15:25:00,314.179992,315.369995,313.691986,314.089996,803696.0
1638891000,0,2021-12-07 15:30:00,314.125,315.75,313.910003,315.36499,762439.0
1638891300,0,2021-12-07 15:35:00,315.329986,317.279998,315.320007,317.109985,1065719.0
1638891600,0,2021-12-07 15:40:00,317.096893,318.0,316.570007,317.691009,988011.0
1638891900,0,2021-12-07 15:45:00,317.779998,318.450012,317.0,317.183685,1067330.0
1638892200,0,2021-12-07 15:50:00,317.220001,317.589904,316.070007,316.325988,883828.0
1638892500,0,2021-12-07 15:55:00,316.339996,316.979888,314.850006,315.48001,897101.0
1638892800,0,2021-12-07 16:00:00,315.540008,316.869995,315.290008,316.502593,791372.0
1638893100,0,2021-12-07 16:05:00,316.46939,317.720001,316.299987,317.649993,843586.0
1638893400,0,2021-12-07 16:10:00,317.690002,317.718414,316.399993,316.920013,610210.0
1638893700,0,2021-12-07 16:15:00,316.929992,317.890014,316.179992,317.376708,1120551.0
1638894000,0,2021-12-07 16:20:00,317.429992,317.549987,316.309997,316.640014,538615.0
1638894300,0,2021-12-07 16:25:00,316.540008,317.549987,316.290008,316.759002,579895.0
1638894600,0,2021-12-07 16:30:00,316.690002,317.399993,316.470001,317.299987,617863.0
1638894900,0,2021-12-07 16:35:00,317.339996,318.700012,316.929992,318.279998,884634.0
1638895200,0,2021-12-07 16:40:00,318.309997,318.929992,317.850006,318.200012,614652.0
1638895500,0,2021-12-07 16:45:00,318.2182,318.48999,316.700012,316.834991,493801.0
1638895800,0,2021-12-07 16:50:00,316.868804,317.649902,316.790008,317.225006,481210.0
1638896100,0,2021-12-07 16:55:00,317.230895,318.130004,316.850097,317.804992,429686.0
1638896400,0,2021-12-07 17:00:00,317.804992,318.600006,317.640014,318.540008,417680.0
1638896700,0,2021-12-07 17:05:00,318.535308,318.73999,317.760009,318.25119,448243.0
1638897000,0,2021-12-07 17:10:00,318.234985,319.299987,318.209991,319.2854,599697.0
1638897300,0,2021-12-07 17:15:00,319.320007,319.769012,318.690002,318.956604,617159.0
1638897600,0,2021-12-07 17:20:00,318.929992,319.289611,318.600006,319.079986,386038.0
1638897900,0,2021-12-07 17:25:00,319.099914,319.463409,318.950012,319.399993,364718.0
1638898200,0,2021-12-07 17:30:00,319.408203,320.200012,319.350006,320.130004,605139.0
1638898500,0,2021-12-07 17:35:00,320.106903,320.940002,319.869995,320.869995,549727.0
1638898800,0,2021-12-07 17:40:00,320.880004,320.890014,319.940002,320.245788,721451.0
1638899100,0,2021-12-07 17:45:00,320.244995,320.410003,319.841186,320.317993,364852.0
1638899400,0,2021-12-07 17:50:00,320.315002,321.100006,320.23999,320.820007,542182.0
1638899700,0,2021-12-07 17:55:00,320.820007,321.679992,320.630004,320.987701,596914.0
1638900000,0,2021-12-07 18:00:00,320.979187,321.660003,320.350006,321.390014,550188.0
1638900300,0,2021-12-07 18:05:00,321.375,321.649993,320.660003,320.809997,506580.0
1638900600,0,2021-12-07 18:10:00,320.769989,320.966705,319.630004,320.209991,600604.0
1638900900,0,2021-12-07 18:15:00,320.23999,321.160003,320.23001,321.010009,428414.0
1638901200,0,2021-12-07 18:20:00,321.0,321.769989,320.75,321.139007,516249.0
1638901500,0,2021-12-07 18:25:00,321.149993,321.179992,320.412902,320.739898,412804.0
1638901800,0,2021-12-07 18:30:00,320.700012,321.440002,320.48999,321.122314,433263.0
1638902100,0,2021-12-07 18:35:00,321.109985,321.540008,320.609985,320.910003,367971.0
1638902400,0,2021-12-07 18:40:00,320.929992,322.25,320.850494,321.899993,537310.0
1638902700,0,2021-12-07 18:45:00,321.820007,322.35501,321.549987,322.260009,430754.0
1638903000,0,2021-12-07 18:50:00,322.234985,322.529998,321.799987,321.910003,479686.0
1638903300,0,2021-12-07 18:55:00,321.859985,322.399993,321.589996,322.359985,407520.0
1638903600,0,2021-12-07 19:00:00,322.410003,322.950012,322.109985,322.792999,617098.0
1638903900,0,2021-12-07 19:05:00,322.73999,323.25,322.089996,322.303009,656205.0
1638904200,0,2021-12-07 19:10:00,322.350006,322.549987,321.329986,321.470001,735214.0
1638904500,0,2021-12-07 19:15:00,321.424987,322.179992,321.079986,321.484985,566517.0
1638904800,0,2021-12-07 19:20:00,321.479095,321.540008,320.690002,321.234985,602991.0
1638905100,0,2021-12-07 19:25:00,321.23291,321.809997,320.98001,321.087402,527003.0
1638905400,0,2021-12-07 19:30:00,321.122711,321.25,320.440002,320.910003,561769.0
1638905700,0,2021-12-07 19:35:00,320.940002,321.059997,319.450012,319.720001,681209.0
1638906000,0,2021-12-07 19:40:00,319.720001,320.903411,319.720001,320.829193,596662.0
1638906300,0,2021-12-07 19:45:00,320.821685,321.539611,320.761413,321.24649,588566.0
1638906600,0,2021-12-07 19:50:00,321.23001,321.880004,321.130004,321.691894,449860.0
1638906900,0,2021-12-07 19:55:00,321.72409,322.059906,320.339996,320.845001,650358.0
1638907200,0,2021-12-07 20:00:00,320.815002,321.719909,320.329986,321.369995,541274.0
1638907500,0,2021-12-07 20:05:00,321.350006,322.0,320.880004,321.140014,514299.0
1638907800,0,2021-12-07 20:10:00,321.135009,321.738891,320.420013,320.73999,558307.0
1638908100,0,2021-12-07 20:15:00,320.799987,321.600006,320.631103,321.0,575060.0
1638908400,0,2021-12-07 20:20:00,321.019989,321.5,320.660003,320.899993,515442.0
1638908700,0,2021-12-07 20:25:00,320.892486,321.350006,320.390014,320.420013,563906.0
1638909000,0,2021-12-07 20:30:00,320.479888,321.23001,320.410797,321.11499,514294.0
1638909300,0,2021-12-07 20:35:00,321.119995,321.786285,321.019989,321.570007,555543.0
1638909600,0,2021-12-07 20:40:00,321.549987,322.100006,320.959991,321.850494,698375.0
1638909900,0,2021-12-07 20:45:00,321.839996,322.049804,321.139587,321.457702,605947.0
1638910200,0,2021-12-07 20:50:00,321.399993,322.579986,320.709991,322.48001,1049041.0
1638910500,0,2021-12-07 20:55:00,322.549987,324.48999,322.179992,324.48999,2280961.0
1638973800,0,2021-12-08 14:30:00,319.98999,322.259307,316.950012,321.380004,2862012.0
1638974100,0,2021-12-08 14:35:00,322.242187,322.899993,317.890014,317.910003,1612532.0
1638974400,0,2021-12-08 14:40:00,318.875,322.529998,318.799987,321.679992,1385380.0
1638974700,0,2021-12-08 14:45:00,322.0,322.329986,320.5,321.136199,1156646.0
1638975000,0,2021-12-08 14:50:00,321.0,321.179901,318.0401,318.0401,1092511.0
1638975300,0,2021-12-08 14:55:00,317.734985,318.350006,316.700012,317.545013,1097984.0
1638975600,0,2021-12-08 15:00:00,317.470001,318.929992,316.450012,316.819702,902390.0
1638975900,0,2021-12-08 15:05:00,316.815002,318.649993,315.73001,316.600097,1034679.0
1638976200,0,2021-12-08 15:10:00,316.70401,318.539886,316.570007,318.33731,792295.0
1638976500,0,2021-12-08 15:15:00,318.218994,318.880004,317.399993,318.096008,751290.0
1638976800,0,2021-12-08 15:20:00,318.269989,320.529998,318.170013,319.850006,1072475.0
1638977100,0,2021-12-08 15:25:00,319.929992,320.410003,318.010009,318.010009,668173.0
1638977400,0,2021-12-08 15:30:00,318.119995,318.839996,317.570007,318.61499,703893.0
1638977700,0,2021-12-08 15:35:00,318.659912,319.329986,317.73001,318.920013,664017.0
1638978000,0,2021-12-08 15:40:00,318.940002,319.299987,318.260101,318.338104,450888.0
1638978300,0,2021-12-08 15:45:00,318.299987,318.304992,316.929992,317.820007,569002.0
1638978600,0,2021-12-08 15:50:00,317.793914,318.869903,317.323699,318.5,511132.0
1638978900,0,2021-12-08 15:55:00,318.410003,319.0,317.934997,318.690002,406817.0
1638979200,0,2021-12-08 16:00:00,318.679992,318.799896,318.000091,318.709991,287321.0
1638979500,0,2021-12-08 16:05:00,318.73001,319.429992,318.370086,319.023986,449056.0
1638979800,0,2021-12-08 16:10:00,319.010009,320.279998,318.390014,319.920288,654324.0
1638980100,0,2021-12-08 16:15:00,319.869995,319.950012,319.350006,319.360107,369342.0
1638980400,0,2021-12-08 16:20:00,319.469909,319.73999,319.0,319.679992,466263.0
1638980700,0,2021-12-08 16:25:00,319.69989,320.629913,319.570007,320.549987,584395.0
1638981000,0,2021-12-08 16:30:00,320.510498,321.859588,320.470092,321.140991,723751.0
1638981300,0,2021-12-08 16:35:00,321.179992,321.209991,320.269989,320.560211,455425.0
1638981600,0,2021-12-08 16:40:00,320.570007,320.73999,319.540008,320.070007,466285.0
1638981900,0,2021-12-08 16:45:00,320.119995,320.499908,319.73001,320.231597,320626.0
1638982200,0,2021-12-08 16:50:00,320.23999,322.130004,320.200012,321.079711,680773.0
1638982500,0,2021-12-08 16:55:00,321.130004,321.589904,320.5,320.75,407527.0
1638982800,0,2021-12-08 17:00:00,320.709991,320.989807,320.109985,320.25,357383.0
1638983100,0,2021-12-08 17:05:00,320.23999,320.729003,320.0,320.210113,370015.0
1638983400,0,2021-12-08 17:10:00,320.250091,320.359985,319.820098,320.270599,326024.0
1638983700,0,2021-12-08 17:15:00,320.304992,320.540008,319.73999,320.271606,371096.0
1638984000,0,2021-12-08 17:20:00,320.257385,320.380004,319.269989,320.0,366712.0
1638984300,0,2021-12-08 17:25:00,320.006713,320.109985,319.140014,319.200805,276675.0
1638984600,0,2021-12-08 17:30:00,319.239898,319.409912,318.299987,319.010101,487655.0
1638984900,0,2021-12-08 17:35:00,319.000091,319.779907,318.960113,319.729888,278854.0
1638985200,0,2021-12-08 17:40:00,319.709991,319.850006,319.309997,319.505004,297276.0
1638985500,0,2021-12-08 17:45:00,319.519989,319.789886,319.329986,319.510009,239240.0
1638985800,0,2021-12-08 17:50:00,319.540008,319.700012,318.460113,318.460113,309349.0
1638986100,0,2021-12-08 17:55:00,318.508209,318.540008,317.609985,317.924987,610008.0
1638986400,0,2021-12-08 18:00:00,317.970001,318.190002,317.570007,317.929992,376596.0
1638986700,0,2021-12-08 18:05:00,317.924987,318.100006,317.410003,317.940002,313944.0
1638987000,0,2021-12-08 18:10:00,317.910095,318.700012,317.910095,318.600006,316543.0
1638987300,0,2021-12-08 18:15:00,318.567199,318.950012,318.341186,318.950012,311232.0
1638987600,0,2021-12-08 18:20:00,318.94989,319.100006,317.869995,318.089996,376931.0
1638987900,0,2021-12-08 18:25:00,318.060089,318.619995,318.060089,318.540008,266646.0
1638988200,0,2021-12-08 18:30:00,318.589904,319.070007,318.360107,318.98999,315208.0
1638988500,0,2021-12-08 18:35:00,318.970001,319.75,318.86499,319.630706,361768.0
1638988800,0,2021-12-08 18:40:00,319.679992,320.299987,319.299987,320.119995,288617.0
1638989100,0,2021-12-08 18:45:00,320.119995,320.450012,319.864013,320.25,289914.0
1638989400,0,2021-12-08 18:50:00,320.255004,320.399993,319.700012,320.149993,224648.0
1638989700,0,2021-12-08 18:55:00,320.149993,320.579986,319.740905,319.8815,234285.0
1638990000,0,2021-12-08 19:00:00,319.880004,320.729888,319.5401,320.510009,260006.0
1638990300,0,2021-12-08 19:05:00,320.529998,320.69989,319.799987,320.359893,243752.0
1638990600,0,2021-12-08 19:10:00,320.279998,320.549987,318.209991,318.675201,395705.0
1638990900,0,2021-12-08 19:15:00,318.700012,319.0,318.120086,318.440002,329239.0
1638991200,0,2021-12-08 19:20:00,318.380004,318.600006,317.429992,317.859893,464553.0
1638991500,0,2021-12-08 19:25:00,317.859893,318.031402,316.809997,316.972595,483293.0
1638991800,0,2021-12-08 19:30:00,316.970001,317.359985,316.690002,317.0,462250.0
1638992100,0,2021-12-08 19:35:00,317.049987,317.200012,314.210113,314.98001,1044181.0
1638992400,0,2021-12-08 19:40:00,315.0,316.600006,314.880004,316.599914,946941.0
1638992700,0,2021-12-08 19:45:00,316.600006,317.600006,316.519989,317.259887,661272.0
1638993000,0,2021-12-08 19:50:00,317.209991,317.779998,317.010009,317.48001,426765.0
1638993300,0,2021-12-08 19:55:00,317.48001,318.5,317.362213,318.125,511316.0
1638993600,0,2021-12-08 20:00:00,318.070098,318.339996,317.350006,317.75,416243.0
1638993900,0,2021-12-08 20:05:00,317.720092,318.299987,317.309997,317.679992,405566.0
1638994200,0,2021-12-08 20:10:00,317.670501,318.509887,317.649993,318.179992,372494.0
1638994500,0,2021-12-08 20:15:00,318.179809,318.570007,317.559997,318.160003,387542.0
1638994800,0,2021-12-08 20:20:00,318.130004,318.450012,317.988403,318.379913,298268.0
1638995100,0,2021-12-08 20:25:00,318.390014,318.540008,318.010009,318.450012,356020.0
1638995400,0,2021-12-08 20:30:00,318.424987,318.929992,317.859985,318.834991,457957.0
1638995700,0,2021-12-08 20:35:00,318.859893,320.100006,318.820007,319.057312,755136.0
1638996000,0,2021-12-08 20:40:00,319.079986,319.249908,316.359985,316.372711,988211.0
1638996300,0,2021-12-08 20:45:00,316.380004,317.309997,316.084991,317.160003,1131963.0
1638996600,0,2021-12-08 20:50:00,317.109985,318.640014,317.109985,318.459991,859670.0
1638996900,0,2021-12-08 20:55:00,318.446899,318.73999,317.73999,318.23999,1189369.0
1639060200,0,2021-12-09 14:30:00,317.339996,321.880004,317.059997,321.880004,2006622.0
1639060500,0,2021-12-09 14:35:00,321.25,321.25,319.700012,320.6875,960105.0
1639060800,0,2021-12-09 14:40:00,320.875,321.760009,320.080108,320.376403,702195.0
1639061100,0,2021-12-09 14:45:00,321.0,321.73999,319.23999,319.5,1146280.0
1639061400,0,2021-12-09 14:50:00,320.0,320.059997,317.200012,317.200012,1088683.0
1639061700,0,2021-12-09 14:55:00,316.0,317.059997,315.0,316.964111,1022811.0
1639062000,0,2021-12-09 15:00:00,316.98999,317.600006,316.010101,316.540008,717263.0
1639062300,0,2021-12-09 15:05:00,316.565002,317.049987,315.140014,316.670013,686229.0
1639062600,0,2021-12-09 15:10:00,316.725006,317.0,315.220001,316.329986,555264.0
1639062900,0,2021-12-09 15:15:00,316.329986,317.299987,315.820007,317.145294,523831.0
1639063200,0,2021-12-09 15:20:00,317.190002,317.739898,315.401092,315.570007,685003.0
1639063500,0,2021-12-09 15:25:00,315.609985,315.799896,313.670013,313.880004,1021253.0
1639063800,0,2021-12-09 15:30:00,313.950012,315.600006,313.869995,314.575012,617138.0
1639064100,0,2021-12-09 15:35:00,314.589996,315.220001,313.510009,314.459991,612896.0
1639064400,0,2021-12-09 15:40:00,314.470001,314.75,313.619995,314.369995,406952.0
1639064700,0,2021-12-09 15:45:00,314.325012,314.98999,313.950012,314.560089,483853.0
1639065000,0,2021-12-09 15:50:00,314.669586,314.850006,313.600006,314.157806,394343.0
1639065300,0,2021-12-09 15:55:00,314.269012,314.290008,312.799987,313.960906,500808.0
1639065600,0,2021-12-09 16:00:00,313.964996,314.299987,313.070007,313.950012,420496.0
1639065900,0,2021-12-09 16:05:00,313.980804,315.950012,313.950012,315.898406,605608.0
1639066200,0,2021-12-09 16:10:00,315.924987,315.98001,314.929992,315.470001,391709.0
1639066500,0,2021-12-09 16:15:00,315.505798,315.529998,314.435607,315.316986,292535.0
1639066800,0,2021-12-09 16:20:00,315.25,316.48999,314.649993,316.440002,532983.0
1639067100,0,2021-12-09 16:25:00,316.424987,316.700012,316.019989,316.049987,400942.0
1639067400,0,2021-12-09 16:30:00,316.089996,316.570007,315.879608,315.904998,348440.0
1639067700,0,2021-12-09 16:35:00,315.950012,316.209991,315.359985,316.144989,433023.0
1639068000,0,2021-12-09 16:40:00,316.144989,316.200012,315.179992,315.429992,329994.0
1639068300,0,2021-12-09 16:45:00,315.410003,315.570007,314.820007,314.915405,341818.0
1639068600,0,2021-12-09 16:50:00,314.907989,315.059997,314.48001,314.700012,299201.0
1639068900,0,2021-12-09 16:55:00,314.668701,315.079986,314.329986,314.479888,313408.0
1639069200,0,2021-12-09 17:00:00,314.420013,315.070007,313.410614,313.709991,439981.0
1639069500,0,2021-12-09 17:05:00,313.670104,314.170013,313.190093,314.109497,432507.0
1639069800,0,2021-12-09 17:10:00,314.059997,314.339996,313.649993,314.007507,291838.0
1639070100,0,2021-12-09 17:15:00,314.040008,314.779998,313.75,313.829193,339991.0
1639070400,0,2021-12-09 17:20:00,313.85501,314.904998,313.73471,314.820007,290259.0
1639070700,0,2021-12-09 17:25:00,314.87619,314.896087,313.440002,313.470794,283867.0
1639071000,0,2021-12-09 17:30:00,313.48999,313.529907,311.75,311.970001,807174.0
1639071300,0,2021-12-09 17:35:00,311.950012,312.200012,311.714996,311.744384,403939.0
1639071600,0,2021-12-09 17:40:00,311.789611,313.149993,311.450012,312.709991,613444.0
1639071900,0,2021-12-09 17:45:00,312.720001,313.049987,312.25,312.971191,380222.0
1639072200,0,2021-12-09 17:50:00,312.98999,313.089996,312.260009,312.733489,318698.0
1639072500,0,2021-12-09 17:55:00,312.769989,313.200012,312.23001,312.86499,323649.0
1639072800,0,2021-12-09 18:00:00,312.890014,313.600006,312.679992,313.176391,373893.0
1639073100,0,2021-12-09 18:05:00,313.119995,313.390014,311.950012,311.976104,321305.0
1639073400,0,2021-12-09 18:10:00,312.0,312.549896,311.880004,312.299987,212664.0
1639073700,0,2021-12-09 18:15:00,312.369995,313.100006,312.320007,312.910003,240061.0
1639074000,0,2021-12-09 18:20:00,312.959991,312.959991,311.200012,311.239196,347983.0
1639074300,0,2021-12-09 18:25:00,311.212005,311.700012,311.089996,311.559997,256385.0
1639074600,0,2021-12-09 18:30:00,311.529998,312.182312,311.329986,311.529998,286742.0
1639074900,0,2021-12-09 18:35:00,311.459991,312.350006,311.394805,312.279602,280640.0
1639075200,0,2021-12-09 18:40:00,312.279998,312.299987,310.37149,310.440002,309850.0
1639075500,0,2021-12-09 18:45:00,310.470001,311.100006,309.019989,309.5,625684.0
1639075800,0,2021-12-09 18:50:00,309.48999,309.820007,308.75,309.774993,506208.0
1639076100,0,2021-12-09 18:55:00,309.809997,310.040008,309.399993,309.579986,419941.0
1639076400,0,2021-12-09 19:00:00,309.510009,310.070007,309.170013,309.269989,335354.0
1639076700,0,2021-12-09 19:05:00,309.290008,309.640014,308.0,308.119995,466171.0
1639077000,0,2021-12-09 19:10:00,308.140014,308.149993,305.399993,305.679992,1189383.0
1639077300,0,2021-12-09 19:15:00,305.665008,306.75,304.279998,306.570007,1248730.0
1639077600,0,2021-12-09 19:20:00,306.625,307.519989,306.440002,307.465209,574059.0
1639077900,0,2021-12-09 19:25:00,307.440002,307.599304,306.609985,307.531188,533108.0
1639078200,0,2021-12-09 19:30:00,307.529998,308.029998,307.170013,307.838592,436768.0
1639078500,0,2021-12-09 19:35:00,307.755004,308.549987,307.269989,308.165008,479475.0
1639078800,0,2021-12-09 19:40:00,308.209991,308.769989,307.839996,308.539886,571994.0
1639079100,0,2021-12-09 19:45:00,308.48001,308.98999,308.459991,308.565002,451345.0
1639079400,0,2021-12-09 19:50:00,308.524993,308.959899,307.890106,308.0,442217.0
1639079700,0,2021-12-09 19:55:00,308.059997,308.721893,307.671386,308.100006,472966.0
1639080000,0,2021-12-09 20:00:00,308.11499,309.859985,307.903808,308.744995,655388.0
1639080300,0,2021-12-09 20:05:00,308.75,309.185211,305.225006,305.225006,942825.0
1639080600,0,2021-12-09 20:10:00,305.25,306.605895,304.880004,306.420013,1088842.0
1639080900,0,2021-12-09 20:15:00,306.494995,307.325012,306.119995,307.325012,534657.0
1639081200,0,2021-12-09 20:20:00,307.279998,307.450012,305.399993,305.619995,583985.0
1639081500,0,2021-12-09 20:25:00,305.679992,307.5,305.600006,307.265014,589330.0
1639081800,0,2021-12-09 20:30:00,307.220092,308.600006,306.589996,306.621887,741725.0
1639082100,0,2021-12-09 20:35:00,306.649993,306.679992,305.0,305.760009,1079773.0
1639082400,0,2021-12-09 20:40:00,305.769989,307.760009,305.649993,307.269989,723907.0
1639082700,0,2021-12-09 20:45:00,307.329986,307.649993,306.630004,307.170013,703059.0
1639083000,0,2021-12-09 20:50:00,307.109985,307.130004,305.309997,305.48001,1062573.0
1639083300,0,2021-12-09 20:55:00,305.519989,305.680603,304.399993,304.790008,1505993.0
1639146600,0,2021-12-10 14:30:00,311.5,313.049987,308.880096,311.899993,2441532.0
1639146900,0,2021-12-10 14:35:00,310.0,310.25,306.75,308.440093,1779525.0
1639147200,0,2021-12-10 14:40:00,308.25,308.389892,302.903106,303.910003,1447629.0
1639147500,0,2021-12-10 14:45:00,304.0,305.329986,302.5,305.084991,1445636.0
1639147800,0,2021-12-10 14:50:00,305.5,306.5,304.220214,304.299987,1178336.0
1639148100,0,2021-12-10 14:55:00,304.304992,304.850006,302.950012,304.200012,868615.0
1639148400,0,2021-12-10 15:00:00,304.035003,305.799987,303.769989,304.670013,852817.0
1639148700,0,2021-12-10 15:05:00,304.670013,305.98001,304.260192,305.260009,712335.0
1639149000,0,2021-12-10 15:10:00,305.260009,305.976501,304.450897,305.63269,602035.0
1639149300,0,2021-12-10 15:15:00,305.7518,308.579986,304.839996,308.25,982554.0
1639149600,0,2021-12-10 15:20:00,308.244995,308.628204,306.649993,307.283996,847299.0
1639149900,0,2021-12-10 15:25:00,307.25,307.369995,306.100006,306.744995,561331.0
1639150200,0,2021-12-10 15:30:00,306.744995,306.880004,302.920013,303.540008,907904.0
1639150500,0,2021-12-10 15:35:00,303.519989,303.579101,301.782012,303.420013,847993.0
1639150800,0,2021-12-10 15:40:00,303.369995,304.329986,302.839996,303.440002,686023.0
1639151100,0,2021-12-10 15:45:00,303.25,303.920013,302.182708,302.630004,655064.0
1639151400,0,2021-12-10 15:50:00,302.660003,304.100006,302.399993,303.674987,532844.0
1639151700,0,2021-12-10 15:55:00,303.75,304.549896,303.329986,304.109985,527507.0
1639152000,0,2021-12-10 16:00:00,304.019989,304.25,301.839996,301.850006,502242.0
1639152300,0,2021-12-10 16:05:00,301.839996,302.059997,300.769989,301.529998,875885.0
1639152600,0,2021-12-10 16:10:00,301.519989,302.470306,301.0,302.255004,509894.0
1639152900,0,2021-12-10 16:15:00,302.220001,302.929992,301.840087,302.380004,542284.0
1639153200,0,2021-12-10 16:20:00,302.279998,302.380004,300.100006,300.359985,734042.0
1639153500,0,2021-12-10 16:25:00,300.279998,302.450012,300.279998,301.785003,748934.0
1639153800,0,2021-12-10 16:30:00,301.839996,302.0,300.220001,300.579986,497896.0
1639154100,0,2021-12-10 16:35:00,300.61499,301.73999,299.329986,301.178985,911914.0
1639154400,0,2021-12-10 16:40:00,301.109985,302.339996,299.850006,302.19931,633212.0
1639154700,0,2021-12-10 16:45:00,302.151306,303.0,301.73001,302.809997,628478.0
1639155000,0,2021-12-10 16:50:00,302.829986,303.599914,302.209991,302.714996,550845.0
1639155300,0,2021-12-10 16:55:00,302.714996,303.130004,302.079986,302.769897,367674.0
1639155600,0,2021-12-10 17:00:00,302.621704,303.100006,301.350006,301.839904,399766.0
1639155900,0,2021-12-10 17:05:00,301.765014,302.949005,301.765014,302.399993,358273.0
1639156200,0,2021-12-10 17:10:00,302.420013,303.549987,302.200103,303.290008,401242.0
1639156500,0,2021-12-10 17:15:00,303.295013,303.940002,302.609985,302.799987,432244.0
1639156800,0,2021-12-10 17:20:00,302.829986,303.200012,302.602996,303.100708,260038.0
1639157100,0,2021-12-10 17:25:00,303.100006,303.649902,302.399993,302.569885,322365.0
1639157400,0,2021-12-10 17:30:00,302.515014,302.660003,301.23999,301.450012,487502.0
1639157700,0,2021-12-10 17:35:00,301.5,302.0,300.829986,301.149993,547614.0
1639158000,0,2021-12-10 17:40:00,301.109985,301.649993,300.649993,300.959991,306260.0
1639158300,0,2021-12-10 17:45:00,300.998504,302.070007,300.809997,302.070007,421845.0
1639158600,0,2021-12-10 17:50:00,302.054992,302.609893,301.929992,302.150695,384369.0
1639158900,0,2021-12-10 17:55:00,302.200012,302.209411,301.269989,301.609985,333834.0
1639159200,0,2021-12-10 18:00:00,301.649993,302.040008,301.070098,301.589996,315971.0
1639159500,0,2021-12-10 18:05:00,301.579986,302.910003,301.309997,302.23001,444024.0
1639159800,0,2021-12-10 18:10:00,302.23001,302.437988,299.700012,299.899993,681718.0
1639160100,0,2021-12-10 18:15:00,299.899993,300.399993,299.600006,299.880004,570151.0
1639160400,0,2021-12-10 18:20:00,299.869995,300.209991,299.399993,299.820007,435572.0
1639160700,0,2021-12-10 18:25:00,299.85501,300.398895,299.769989,300.348999,336426.0
1639161000,0,2021-12-10 18:30:00,300.25531,300.570007,299.149993,299.874786,518248.0
1639161300,0,2021-12-10 18:35:00,299.850006,300.100006,298.609985,299.029998,503624.0
1639161600,0,2021-12-10 18:40:00,298.970001,299.850006,298.809997,299.698791,459683.0
1639161900,0,2021-12-10 18:45:00,299.698791,300.279998,299.440002,299.709991,304791.0
1639162200,0,2021-12-10 18:50:00,299.73001,300.299987,299.700012,300.135009,329888.0
1639162500,0,2021-12-10 18:55:00,300.079986,300.100006,299.399993,300.079986,359815.0
1639162800,0,2021-12-10 19:00:00,299.942199,300.880004,299.799987,300.329986,471225.0
1639163100,0,2021-12-10 19:05:00,300.404998,300.618103,299.811614,300.095001,278326.0
1639163400,0,2021-12-10 19:10:00,300.140014,300.389892,299.660003,299.920013,249154.0
1639163700,0,2021-12-10 19:15:00,299.890014,300.440002,299.820007,300.149993,263518.0
1639164000,0,2021-12-10 19:20:00,300.149993,300.9328,300.130004,300.305603,308062.0
1639164300,0,2021-12-10 19:25:00,300.279907,300.399993,299.579986,299.769989,301019.0
1639164600,0,2021-12-10 19:30:00,299.799987,300.049987,299.109985,299.269989,358885.0
1639164900,0,2021-12-10 19:35:00,299.358489,299.708312,299.23999,299.505004,256618.0
1639165200,0,2021-12-10 19:40:00,299.529998,300.179992,299.431091,300.029998,307521.0
1639165500,0,2021-12-10 19:45:00,299.959991,300.98999,299.809997,300.959991,513555.0
1639165800,0,2021-12-10 19:50:00,300.904998,301.0,300.400085,300.704986,327612.0
1639166100,0,2021-12-10 19:55:00,300.704986,300.760009,299.609985,299.885009,418071.0
1639166400,0,2021-12-10 20:00:00,299.910003,300.339996,299.359985,299.529998,326883.0
1639166700,0,2021-12-10 20:05:00,299.549987,299.929992,299.373107,299.670013,321545.0
1639167000,0,2021-12-10 20:10:00,299.600006,299.920013,299.450012,299.565002,307125.0
1639167300,0,2021-12-10 20:15:00,299.570007,300.899902,299.5289,300.845001,466676.0
1639167600,0,2021-12-10 20:20:00,300.859893,301.839996,300.790008,301.660003,645453.0
1639167900,0,2021-12-10 20:25:00,301.67929,301.820007,301.130004,301.519989,497383.0
1639168200,0,2021-12-10 20:30:00,301.5,302.320007,301.380004,301.665008,585632.0
1639168500,0,2021-12-10 20:35:00,301.665008,301.880004,300.429992,300.915008,519639.0
1639168800,0,2021-12-10 20:40:00,300.920013,301.149993,300.299987,300.726104,441978.0
1639169100,0,2021-12-10 20:45:00,300.720001,300.809997,299.609985,299.925689,606414.0
1639169400,0,2021-12-10 20:50:00,299.984985,300.899993,299.984985,300.459991,852381.0
1639169700,0,2021-12-10 20:55:00,300.491088,302.109985,300.459991,302.019989,1334447.0
1639405800,0,2021-12-13 14:30:00,302.48999,302.48999,297.600006,297.769989,1824922.0
1639406100,0,2021-12-13 14:35:00,297.679992,301.450012,297.200012,299.083892,1184212.0
1639406400,0,2021-12-13 14:40:00,299.019989,302.0,298.899993,301.411193,903647.0
1639406700,0,2021-12-13 14:45:00,301.420013,302.940002,299.559997,300.130004,920555.0
1639407000,0,2021-12-13 14:50:00,300.165191,300.618499,297.450012,297.994995,992264.0
1639407300,0,2021-12-13 14:55:00,297.98001,300.470001,297.859985,298.615386,842051.0
1639407600,0,2021-12-13 15:00:00,298.649993,299.299987,297.340087,298.497711,792065.0
1639407900,0,2021-12-13 15:05:00,298.549987,299.699401,298.260009,298.269989,620589.0
1639408200,0,2021-12-13 15:10:00,298.25,299.694091,297.549987,298.875,656643.0
1639408500,0,2021-12-13 15:15:00,298.890014,299.299987,297.220001,297.260803,559676.0
1639408800,0,2021-12-13 15:20:00,297.279998,297.419891,295.049987,295.540008,993689.0
1639409100,0,2021-12-13 15:25:00,295.48001,296.649993,295.359985,296.394989,671861.0
1639409400,0,2021-12-13 15:30:00,296.375,296.669891,295.399993,296.049987,651206.0
1639409700,0,2021-12-13 15:35:00,296.0,297.140014,294.709991,294.790008,790638.0
1639410000,0,2021-12-13 15:40:00,294.799987,295.880004,294.340606,295.135009,713053.0
1639410300,0,2021-12-13 15:45:00,295.220001,296.109985,294.760009,295.549987,520662.0
1639410600,0,2021-12-13 15:50:00,295.549987,296.519989,295.0,295.48999,535091.0
1639410900,0,2021-12-13 15:55:00,295.5,295.565307,294.100006,294.871887,536805.0
1639411200,0,2021-12-13 16:00:00,294.850006,295.054992,292.510009,292.519989,845784.0
1639411500,0,2021-12-13 16:05:00,292.849914,294.281707,292.549987,293.744689,825372.0
1639411800,0,2021-12-13 16:10:00,293.795013,294.299987,292.700012,292.944396,669724.0
1639412100,0,2021-12-13 16:15:00,292.994995,293.98001,292.5,292.549987,553472.0
1639412400,0,2021-12-13 16:20:00,292.609985,293.010009,290.359985,290.649993,937328.0
1639412700,0,2021-12-13 16:25:00,290.609008,291.450012,290.049987,290.399993,850790.0
1639413000,0,2021-12-13 16:30:00,290.390014,291.019989,289.5,289.73999,981190.0
1639413300,0,2021-12-13 16:35:00,289.709991,290.5,289.0,289.137512,759007.0
1639413600,0,2021-12-13 16:40:00,289.119995,290.510009,289.0,289.609985,753820.0
1639413900,0,2021-12-13 16:45:00,289.619995,290.089904,288.549987,288.630004,632569.0
1639414200,0,2021-12-13 16:50:00,288.613189,289.445007,288.079986,288.315002,584507.0
1639414500,0,2021-12-13 16:55:00,288.339996,289.290008,288.0,289.135009,610645.0
1639414800,0,2021-12-13 17:00:00,289.160003,289.640014,288.510009,289.149993,602641.0
1639415100,0,2021-12-13 17:05:00,289.137908,290.880004,288.68811,290.840087,708835.0
1639415400,0,2021-12-13 17:10:00,290.829986,291.399993,289.920593,291.274993,734125.0
1639415700,0,2021-12-13 17:15:00,291.295013,291.389404,290.429992,290.869995,645333.0
1639416000,0,2021-12-13 17:20:00,290.870788,292.019989,290.679992,291.760009,754550.0
1639416300,0,2021-12-13 17:25:00,291.898406,292.159912,290.649993,291.265014,514705.0
1639416600,0,2021-12-13 17:30:00,291.255004,292.75,290.820007,292.410797,613194.0
1639416900,0,2021-12-13 17:35:00,292.434997,293.419891,292.4104,292.880004,678320.0
1639417200,0,2021-12-13 17:40:00,292.829986,293.0,292.010009,292.75,511402.0
1639417500,0,2021-12-13 17:45:00,292.785003,292.785003,291.420013,291.459991,449953.0
1639417800,0,2021-12-13 17:50:00,291.459991,291.589996,290.059997,290.445007,590788.0
1639418100,0,2021-12-13 17:55:00,290.48001,290.73999,290.0,290.404998,525162.0
1639418400,0,2021-12-13 18:00:00,290.402099,290.940002,289.809997,290.135009,600345.0
1639418700,0,2021-12-13 18:05:00,290.166107,290.276214,289.540008,289.649902,456510.0
1639419000,0,2021-12-13 18:10:00,289.679901,290.760009,289.662902,290.359985,430059.0
1639419300,0,2021-12-13 18:15:00,290.359985,291.399993,290.0,291.121612,476744.0
1639419600,0,2021-12-13 18:20:00,291.119995,291.149993,289.920013,290.660003,485795.0
1639419900,0,2021-12-13 18:25:00,290.674987,291.200012,290.48999,290.859985,321199.0
1639420200,0,2021-12-13 18:30:00,290.929992,291.149993,290.040008,290.380096,312316.0
1639420500,0,2021-12-13 18:35:00,290.390808,291.23999,290.07611,290.829986,344186.0
1639420800,0,2021-12-13 18:40:00,290.829986,292.339996,290.820007,292.23001,415146.0
1639421100,0,2021-12-13 18:45:00,292.174987,292.390014,291.0,291.170013,428479.0
1639421400,0,2021-12-13 18:50:00,291.170013,292.040008,291.160003,291.779998,469425.0
1639421700,0,2021-12-13 18:55:00,291.720001,291.820007,289.476409,289.899993,788911.0
1639422000,0,2021-12-13 19:00:00,289.929901,290.348999,289.329986,289.929992,620769.0
1639422300,0,2021-12-13 19:05:00,289.929809,290.079986,289.579986,289.815002,399989.0
1639422600,0,2021-12-13 19:10:00,289.790008,289.950012,289.23999,289.528015,362359.0
1639422900,0,2021-12-13 19:15:00,289.545013,289.549987,288.799987,289.041198,401097.0
1639423200,0,2021-12-13 19:20:00,289.049987,289.579986,288.859985,288.950012,435840.0
1639423500,0,2021-12-13 19:25:00,288.899993,289.140014,288.279998,289.010009,574097.0
1639423800,0,2021-12-13 19:30:00,289.0,289.18991,288.390014,288.915008,496315.0
1639424100,0,2021-12-13 19:35:00,288.880004,289.48001,288.600006,289.339996,454223.0
1639424400,0,2021-12-13 19:40:00,289.459991,289.809997,288.609985,288.856506,532236.0
1639424700,0,2021-12-13 19:45:00,288.899993,289.089996,288.029998,288.399993,476006.0
1639425000,0,2021-12-13 19:50:00,288.410003,288.75,288.232788,288.549987,336033.0
1639425300,0,2021-12-13 19:55:00,288.799987,289.290008,288.690002,288.845001,481489.0
1639425600,0,2021-12-13 20:00:00,288.859985,289.776214,288.680603,289.75,530892.0
1639425900,0,2021-12-13 20:05:00,289.75,289.789489,288.600006,288.804504,445532.0
1639426200,0,2021-12-13 20:10:00,288.850006,289.140014,288.649993,289.025909,315959.0
1639426500,0,2021-12-13 20:15:00,289.024993,289.75,286.520507,286.820007,976969.0
1639426800,0,2021-12-13 20:20:00,286.820007,287.420013,284.549987,285.084991,1615316.0
1639427100,0,2021-12-13 20:25:00,285.119995,285.799987,284.800109,285.299987,989996.0
1639427400,0,2021-12-13 20:30:00,285.25,285.420013,284.100006,284.369995,1091620.0
1639427700,0,2021-12-13 20:35:00,284.269989,286.769989,284.269989,284.799987,1214810.0
1639428000,0,2021-12-13 20:40:00,284.75,285.010009,284.420013,284.771697,788946.0
1639428300,0,2021-12-13 20:45:00,284.799987,285.0,283.5,283.559906,1250270.0
1639428600,0,2021-12-13 20:50:00,283.559997,283.559997,281.329986,282.209991,2100228.0
1639428900,0,2021-12-13 20:55:00,282.190002,283.309997,281.160003,281.5,2389342.0
1639492200,0,2021-12-14 14:30:00,275.0,278.98999,272.5,272.549987,5378098.0
1639492500,0,2021-12-14 14:35:00,272.619995,281.839996,272.554992,280.010009,2346850.0
1639492800,0,2021-12-14 14:40:00,280.079986,284.260009,279.619995,284.030792,1792865.0
1639493100,0,2021-12-14 14:45:00,284.119995,284.190002,280.769989,281.149993,1490972.0
1639493400,0,2021-12-14 14:50:00,281.179992,282.440002,278.649993,281.630096,1649882.0
1639493700,0,2021-12-14 14:55:00,281.595001,283.73001,280.010009,281.720001,1252799.0
1639494000,0,2021-12-14 15:00:00,281.630004,282.98001,279.220001,279.533508,1190339.0
1639494300,0,2021-12-14 15:05:00,279.360107,279.700012,278.220001,278.950103,1210608.0
1639494600,0,2021-12-14 15:10:00,278.988098,279.589996,277.700012,278.790008,883794.0
1639494900,0,2021-12-14 15:15:00,278.709991,280.5,277.799987,279.549987,1150329.0
1639495200,0,2021-12-14 15:20:00,279.430114,285.609985,278.920288,285.285003,1649448.0
1639495500,0,2021-12-14 15:25:00,284.989593,286.010009,283.800109,284.899902,1798202.0
1639495800,0,2021-12-14 15:30:00,284.779998,286.779998,283.339996,284.329986,1322196.0
1639496100,0,2021-12-14 15:35:00,284.279998,285.049987,282.338287,282.665008,1033018.0
1639496400,0,2021-12-14 15:40:00,282.665008,282.759887,280.010009,280.587005,1109766.0
1639496700,0,2021-12-14 15:45:00,280.589996,282.290008,280.100097,281.109985,1165568.0
1639497000,0,2021-12-14 15:50:00,281.019989,281.579986,278.589996,278.589996,1023286.0
1639497300,0,2021-12-14 15:55:00,278.619995,279.049987,277.900085,278.959106,959704.0
1639497600,0,2021-12-14 16:00:00,278.986389,279.010009,277.241088,278.568206,878557.0
1639497900,0,2021-12-14 16:05:00,278.600006,279.440002,278.269989,279.010009,921043.0
1639498200,0,2021-12-14 16:10:00,279.010009,279.690002,277.600006,277.720001,753155.0
1639498500,0,2021-12-14 16:15:00,277.790008,279.220001,277.450012,278.810089,714833.0
1639498800,0,2021-12-14 16:20:00,278.799987,279.529998,278.430114,278.809997,595972.0
1639499100,0,2021-12-14 16:25:00,278.820007,280.68991,278.709991,280.524993,734684.0
1639499400,0,2021-12-14 16:30:00,280.5,281.299896,278.920013,279.333312,765947.0
1639499700,0,2021-12-14 16:35:00,279.390014,280.179901,276.529998,277.100006,756213.0
1639500000,0,2021-12-14 16:40:00,277.070007,277.959991,275.760009,276.410003,749563.0
1639500300,0,2021-12-14 16:45:00,276.399993,277.23001,276.23999,276.680114,511779.0
1639500600,0,2021-12-14 16:50:00,276.690002,277.299896,276.059997,276.589996,438415.0
1639500900,0,2021-12-14 16:55:00,276.529998,277.679992,276.529998,277.060089,485554.0
1639501200,0,2021-12-14 17:00:00,277.179992,277.179992,276.220001,276.450012,414393.0
1639501500,0,2021-12-14 17:05:00,276.445007,277.529998,276.0,276.661193,421772.0
1639501800,0,2021-12-14 17:10:00,276.570007,276.970001,276.0,276.100006,370319.0
1639502100,0,2021-12-14 17:15:00,276.049987,276.049987,274.619995,274.959991,795901.0
1639502400,0,2021-12-14 17:20:00,275.040008,275.829895,274.340087,275.359985,552022.0
1639502700,0,2021-12-14 17:25:00,275.340087,276.369903,275.000091,276.140014,463906.0
1639503000,0,2021-12-14 17:30:00,276.010101,276.220001,274.959991,275.519989,454285.0
1639503300,0,2021-12-14 17:35:00,275.570007,275.98999,275.109985,275.720001,375092.0
1639503600,0,2021-12-14 17:40:00,275.720001,276.499908,275.179992,275.179992,409790.0
1639503900,0,2021-12-14 17:45:00,275.170013,275.369995,274.600006,274.940002,457583.0
1639504200,0,2021-12-14 17:50:00,274.899993,275.849914,274.829986,275.769989,321445.0
1639504500,0,2021-12-14 17:55:00,275.690002,276.659912,275.190002,276.364013,327192.0
1639504800,0,2021-12-14 18:00:00,276.299987,278.478302,276.0,278.070098,723775.0
1639505100,0,2021-12-14 18:05:00,278.165008,278.726593,277.559997,277.999908,545528.0
1639505400,0,2021-12-14 18:10:00,277.959991,278.540008,276.859985,278.170104,463859.0
1639505700,0,2021-12-14 18:15:00,278.199096,278.598602,277.220092,277.670013,420844.0
1639506000,0,2021-12-14 18:20:00,277.57901,277.98999,277.130004,277.774993,287215.0
1639506300,0,2021-12-14 18:25:00,277.829986,278.640014,277.5401,278.493499,470790.0
1639506600,0,2021-12-14 18:30:00,278.503601,278.519989,277.710113,277.929992,310875.0
1639506900,0,2021-12-14 18:35:00,277.827697,278.23999,277.5,278.125885,256048.0
1639507200,0,2021-12-14 18:40:00,278.040008,278.139892,276.820007,276.899993,239411.0
1639507500,0,2021-12-14 18:45:00,276.970001,277.390014,276.720001,276.880004,279263.0
1639507800,0,2021-12-14 18:50:00,276.880004,277.630004,276.790008,277.089996,290558.0
1639508100,0,2021-12-14 18:55:00,277.109985,277.109985,276.209991,276.799987,298208.0
1639508400,0,2021-12-14 19:00:00,276.779998,277.849914,276.510589,277.450012,321992.0
1639508700,0,2021-12-14 19:05:00,277.510009,279.549987,277.410003,279.424987,653842.0
1639509000,0,2021-12-14 19:10:00,279.380096,280.579986,279.279998,279.672912,921270.0
1639509300,0,2021-12-14 19:15:00,279.640014,280.220001,279.100097,279.450714,528985.0
1639509600,0,2021-12-14 19:20:00,279.420104,280.899993,278.679992,280.851806,654906.0
1639509900,0,2021-12-14 19:25:00,280.809997,281.179595,280.170104,280.48999,520352.0
1639510200,0,2021-12-14 19:30:00,280.48999,281.440002,280.150085,281.020111,456207.0
1639510500,0,2021-12-14 19:35:00,281.019989,281.040008,279.73001,280.109985,438064.0
1639510800,0,2021-12-14 19:40:00,280.225189,281.5,280.140014,281.304992,564972.0
1639511100,0,2021-12-14 19:45:00,281.329986,281.899993,280.7901,280.940093,622805.0
1639511400,0,2021-12-14 19:50:00,280.940002,281.079895,279.640014,280.606903,628137.0
1639511700,0,2021-12-14 19:55:00,280.596588,280.976715,279.900085,280.660003,553801.0
1639512000,0,2021-12-14 20:00:00,280.619995,282.079986,280.470001,281.98001,657405.0
1639512300,0,2021-12-14 20:05:00,282.0,282.079986,281.0,281.749908,506510.0
1639512600,0,2021-12-14 20:10:00,281.704986,282.23001,281.350006,281.769989,558165.0
1639512900,0,2021-12-14 20:15:00,281.720001,283.570007,281.5,283.469909,836319.0
1639513200,0,2021-12-14 20:20:00,283.415588,283.769989,282.480102,283.219909,1041834.0
1639513500,0,2021-12-14 20:25:00,283.174987,284.0,282.670013,283.660095,684459.0
1639513800,0,2021-12-14 20:30:00,283.660003,284.859893,283.500396,284.510009,945010.0
1639514100,0,2021-12-14 20:35:00,284.470001,284.970001,283.200012,283.359985,864291.0
1639514400,0,2021-12-14 20:40:00,283.380615,284.059906,282.700012,283.0,859997.0
1639514700,0,2021-12-14 20:45:00,282.990112,283.059997,282.089996,282.315002,770392.0
1639515000,0,2021-12-14 20:50:00,282.23999,283.109985,281.809997,282.130004,921818.0
1639515300,0,2021-12-14 20:55:00,282.089996,283.98999,282.089996,283.390014,1515192.0
1639578600,0,2021-12-15 14:30:00,284.0,284.399993,280.5,282.160003,1587771.0
1639578900,0,2021-12-15 14:35:00,286.0,289.769989,285.869995,287.441314,1826170.0
1639579200,0,2021-12-15 14:40:00,286.492187,286.659912,284.393402,285.304504,1292044.0
1639579500,0,2021-12-15 14:45:00,284.5,286.0,283.140014,283.60501,1021626.0
1639579800,0,2021-12-15 14:50:00,283.679901,284.970001,283.209991,283.899902,852958.0
1639580100,0,2021-12-15 14:55:00,284.0,285.499511,283.567199,283.98001,776872.0
1639580400,0,2021-12-15 15:00:00,284.0,284.839996,281.540008,284.269989,922155.0
1639580700,0,2021-12-15 15:05:00,284.260009,286.109985,284.049987,284.369903,898451.0
1639581000,0,2021-12-15 15:10:00,284.369995,286.100006,283.369995,285.329986,876571.0
1639581300,0,2021-12-15 15:15:00,285.404998,286.709991,284.269989,285.220794,1013163.0
1639581600,0,2021-12-15 15:20:00,285.225006,287.899993,285.170104,287.299987,972452.0
1639581900,0,2021-12-15 15:25:00,287.394989,287.725891,286.510101,286.720001,633736.0
1639582200,0,2021-12-15 15:30:00,286.795013,288.0,286.260101,287.834991,597169.0
1639582500,0,2021-12-15 15:35:00,287.760009,289.529998,287.700012,289.510009,743258.0
1639582800,0,2021-12-15 15:40:00,289.529998,290.040008,288.084991,288.170013,895279.0
1639583100,0,2021-12-15 15:45:00,288.329986,289.5,287.220001,287.399902,671727.0
1639583400,0,2021-12-15 15:50:00,287.399993,287.839904,286.5,286.75,578754.0
1639583700,0,2021-12-15 15:55:00,286.679992,286.970001,285.910003,286.660003,605075.0
1639584000,0,2021-12-15 16:00:00,286.69989,288.399902,286.300109,287.889709,601489.0
1639584300,0,2021-12-15 16:05:00,287.890014,288.299987,286.779998,286.834991,412669.0
1639584600,0,2021-12-15 16:10:00,286.850097,287.0,285.700103,286.369995,559495.0
1639584900,0,2021-12-15 16:15:00,286.450012,288.100006,286.220001,286.549987,681939.0
1639585200,0,2021-12-15 16:20:00,286.440002,287.69989,286.070007,287.450012,474962.0
1639585500,0,2021-12-15 16:25:00,287.515014,287.880004,286.070007,286.260009,436077.0
1639585800,0,2021-12-15 16:30:00,286.244995,287.321411,284.869995,284.950012,905489.0
1639586100,0,2021-12-15 16:35:00,285.0,285.479888,284.640014,284.73999,376204.0
1639586400,0,2021-12-15 16:40:00,284.720001,284.760009,280.559997,282.310089,1214370.0
1639586700,0,2021-12-15 16:45:00,282.432098,283.279998,281.600006,283.179992,570743.0
1639587000,0,2021-12-15 16:50:00,283.0708,284.670013,282.940093,284.579986,620169.0
1639587300,0,2021-12-15 16:55:00,284.537811,284.679901,283.480102,284.100189,411289.0
1639587600,0,2021-12-15 17:00:00,284.049987,284.700012,283.809997,284.020111,338333.0
1639587900,0,2021-12-15 17:05:00,284.010009,284.130004,282.050109,282.23001,470982.0
1639588200,0,2021-12-15 17:10:00,282.324798,282.690002,281.5,281.579986,460415.0
1639588500,0,2021-12-15 17:15:00,281.670013,281.819885,281.149993,281.226501,370584.0
1639588800,0,2021-12-15 17:20:00,281.200012,281.796997,280.859985,281.399993,366878.0
1639589100,0,2021-12-15 17:25:00,281.350006,283.320007,281.269989,283.050109,540455.0
1639589400,0,2021-12-15 17:30:00,283.18991,284.350006,282.680114,284.319,512235.0
1639589700,0,2021-12-15 17:35:00,284.320007,284.479888,283.619995,283.85501,445584.0
1639590000,0,2021-12-15 17:40:00,283.899505,284.070007,282.690002,282.910003,309087.0
1639590300,0,2021-12-15 17:45:00,282.910003,283.290008,282.579986,282.859985,244853.0
1639590600,0,2021-12-15 17:50:00,282.834594,283.369995,282.510009,283.200012,268453.0
1639590900,0,2021-12-15 17:55:00,283.220001,283.220001,282.300292,282.869995,311801.0
1639591200,0,2021-12-15 18:00:00,282.910003,283.160003,282.400085,282.5,180468.0
1639591500,0,2021-12-15 18:05:00,282.5,283.68991,282.470092,283.429992,297853.0
1639591800,0,2021-12-15 18:10:00,283.429992,283.73999,282.970001,283.429595,275774.0
1639592100,0,2021-12-15 18:15:00,283.459289,283.749908,283.0,283.630004,215221.0
1639592400,0,2021-12-15 18:20:00,283.559997,283.959991,283.35501,283.659912,216485.0
1639592700,0,2021-12-15 18:25:00,283.53009,284.368011,283.48001,284.040008,306735.0
1639593000,0,2021-12-15 18:30:00,284.007995,285.039886,283.930114,284.720092,409877.0
1639593300,0,2021-12-15 18:35:00,284.730194,285.5,284.320007,284.469909,523850.0
1639593600,0,2021-12-15 18:40:00,284.420013,284.569885,283.760009,284.06549,418620.0
1639593900,0,2021-12-15 18:45:00,284.019989,284.299987,283.700012,283.890014,249633.0
1639594200,0,2021-12-15 18:50:00,283.920013,284.190002,283.190002,283.519989,250761.0
1639594500,0,2021-12-15 18:55:00,283.549987,284.799987,283.5,284.589996,301950.0
1639594800,0,2021-12-15 19:00:00,284.589996,286.359985,278.380004,285.0401,2515870.0
1639595100,0,2021-12-15 19:05:00,285.079986,288.407409,285.079986,287.059997,1703150.0
1639595400,0,2021-12-15 19:10:00,286.990997,291.25,286.360107,290.304901,1667073.0
1639595700,0,2021-12-15 19:15:00,290.200103,293.450012,288.380004,292.700012,1669534.0
1639596000,0,2021-12-15 19:20:00,292.700012,292.760009,289.350006,289.719909,1039908.0
1639596300,0,2021-12-15 19:25:00,289.519989,289.800506,286.029998,287.617706,1285901.0
1639596600,0,2021-12-15 19:30:00,287.630004,289.98001,287.060089,287.73999,1125621.0
1639596900,0,2021-12-15 19:35:00,287.75,290.34259,287.260314,289.609985,903947.0
1639597200,0,2021-12-15 19:40:00,289.48999,292.389892,289.040008,290.070007,1268529.0
1639597500,0,2021-12-15 19:45:00,289.959991,292.149993,289.560089,291.309997,718430.0
1639597800,0,2021-12-15 19:50:00,291.170013,292.700012,289.709991,292.69989,860994.0
1639598100,0,2021-12-15 19:55:00,292.550109,293.200012,291.300109,291.779998,859609.0
1639598400,0,2021-12-15 20:00:00,291.850006,293.899902,291.630004,293.411407,886220.0
1639598700,0,2021-12-15 20:05:00,293.459991,296.679901,293.270111,296.549987,1471551.0
1639599000,0,2021-12-15 20:10:00,296.440002,298.920013,295.700012,298.859985,1375841.0
1639599300,0,2021-12-15 20:15:00,298.790008,300.75,298.500091,299.729797,1682801.0
1639599600,0,2021-12-15 20:20:00,299.760009,301.23001,299.010009,299.359985,1429382.0
1639599900,0,2021-12-15 20:25:00,299.399993,299.950012,298.059997,299.23999,1154053.0
1639600200,0,2021-12-15 20:30:00,299.170013,301.69989,298.760009,301.389404,1342138.0
1639600500,0,2021-12-15 20:35:00,301.390014,302.779998,301.25,301.515014,1423825.0
1639600800,0,2021-12-15 20:40:00,301.505889,302.380004,299.181396,299.859985,1416173.0
1639601100,0,2021-12-15 20:45:00,299.858703,301.5,299.070007,300.73001,1375418.0
1639601400,0,2021-12-15 20:50:00,300.880004,303.119995,300.859985,302.940002,1871207.0
1639601700,0,2021-12-15 20:55:00,303.040008,305.0,302.670104,304.809997,2576247.0
1639665000,0,2021-12-16 14:30:00,309.0,309.529998,305.200012,306.23999,4597127.0
1639665300,0,2021-12-16 14:35:00,306.339996,307.899902,301.970001,302.910003,2171925.0
1639665600,0,2021-12-16 14:40:00,302.929992,303.399993,297.100006,300.070007,2620743.0
1639665900,0,2021-12-16 14:45:00,299.992889,302.149993,298.850006,301.910003,1525929.0
1639666200,0,2021-12-16 14:50:00,301.950012,302.066894,298.089996,300.527099,1355409.0
1639666500,0,2021-12-16 14:55:00,300.459991,301.0,297.029998,297.529998,1257447.0
1639666800,0,2021-12-16 15:00:00,297.649993,298.599914,292.5,292.762908,2231031.0
1639667100,0,2021-12-16 15:05:00,292.695098,295.450012,291.140014,291.36499,1941271.0
1639667400,0,2021-12-16 15:10:00,291.309997,295.160003,291.130096,294.839996,1506314.0
1639667700,0,2021-12-16 15:15:00,294.839996,296.309997,292.23999,294.779998,1289005.0
1639668000,0,2021-12-16 15:20:00,294.778686,295.079986,293.23001,294.117004,783967.0
1639668300,0,2021-12-16 15:25:00,294.220001,295.869995,293.709991,295.470092,938478.0
1639668600,0,2021-12-16 15:30:00,295.73001,296.75,293.840087,295.560394,1154164.0
1639668900,0,2021-12-16 15:35:00,295.640014,296.48001,293.220001,293.329986,742389.0
1639669200,0,2021-12-16 15:40:00,293.309997,294.079986,291.5,291.85501,969882.0
1639669500,0,2021-12-16 15:45:00,291.918914,293.678192,291.790008,293.009185,745609.0
1639669800,0,2021-12-16 15:50:00,293.010009,293.459991,291.0,293.084991,605187.0
1639670100,0,2021-12-16 15:55:00,291.960113,292.420013,291.329986,291.890014,1242185.0
1639670400,0,2021-12-16 16:00:00,291.929992,292.542297,288.700012,289.359985,1298641.0
1639670700,0,2021-12-16 16:05:00,289.48999,290.5,288.160003,289.149993,890259.0
1639671000,0,2021-12-16 16:10:00,289.269989,289.369995,287.339996,287.940093,857762.0
1639671300,0,2021-12-16 16:15:00,288.089996,289.529998,287.850006,289.380004,895857.0
1639671600,0,2021-12-16 16:20:00,289.369995,290.039886,288.760009,289.600006,634133.0
1639671900,0,2021-12-16 16:25:00,289.587799,290.609985,288.85501,290.313201,685445.0
1639672200,0,2021-12-16 16:30:00,290.25,290.450012,286.309997,286.778808,998330.0
1639672500,0,2021-12-16 16:35:00,286.73001,287.670013,286.320098,287.13919,728694.0
1639672800,0,2021-12-16 16:40:00,287.131286,287.880004,286.149993,287.140014,708610.0
1639673100,0,2021-12-16 16:45:00,287.299896,287.880004,286.100006,287.315002,652380.0
1639673400,0,2021-12-16 16:50:00,287.359985,287.899993,286.589996,286.880004,464527.0
1639673700,0,2021-12-16 16:55:00,286.839996,287.044189,285.299987,285.73999,900107.0
1639674000,0,2021-12-16 17:00:00,285.640014,286.799987,285.350006,285.359985,595041.0
1639674300,0,2021-12-16 17:05:00,285.48001,285.48001,283.630004,284.209991,1014802.0
1639674600,0,2021-12-16 17:10:00,284.120086,285.5,284.019989,284.529998,627850.0
1639674900,0,2021-12-16 17:15:00,284.529998,285.649993,284.369995,285.399993,734660.0
1639675200,0,2021-12-16 17:20:00,285.470001,285.790008,284.160003,284.309997,614695.0
1639675500,0,2021-12-16 17:25:00,284.309997,285.850006,284.21701,285.238494,516472.0
1639675800,0,2021-12-16 17:30:00,285.25,286.760009,285.160003,286.036407,579662.0
1639676100,0,2021-12-16 17:35:00,286.079986,286.979888,285.649993,285.870086,484258.0
1639676400,0,2021-12-16 17:40:00,285.924987,286.329986,284.940002,285.299987,401389.0
1639676700,0,2021-12-16 17:45:00,285.380004,286.410003,285.25,285.769989,414094.0
1639677000,0,2021-12-16 17:50:00,285.73999,286.269989,285.299987,285.691986,347462.0
1639677300,0,2021-12-16 17:55:00,285.73999,286.390014,285.130004,285.603302,326595.0
1639677600,0,2021-12-16 18:00:00,285.600006,286.700012,285.510009,286.299987,471369.0
1639677900,0,2021-12-16 18:05:00,286.359985,287.700012,285.440002,287.600097,638800.0
1639678200,0,2021-12-16 18:10:00,287.688201,288.010009,286.970001,287.760009,616920.0
1639678500,0,2021-12-16 18:15:00,287.744995,288.249908,287.299987,288.110107,491685.0
1639678800,0,2021-12-16 18:20:00,288.154998,288.659912,286.769989,287.554992,560973.0
1639679100,0,2021-12-16 18:25:00,287.579986,287.929992,287.028289,287.384704,353960.0
1639679400,0,2021-12-16 18:30:00,287.420013,287.420013,285.5,285.619995,486777.0
1639679700,0,2021-12-16 18:35:00,285.635009,286.389892,285.320007,286.109985,366474.0
1639680000,0,2021-12-16 18:40:00,286.029998,286.139892,285.140014,285.998199,433946.0
1639680300,0,2021-12-16 18:45:00,286.0,287.100006,285.369995,286.880004,467645.0
1639680600,0,2021-12-16 18:50:00,286.820007,287.459991,285.549987,285.579986,413865.0
1639680900,0,2021-12-16 18:55:00,285.690002,286.149993,285.119995,285.160308,353586.0
1639681200,0,2021-12-16 19:00:00,285.171112,286.609985,285.040008,286.038787,751110.0
1639681500,0,2021-12-16 19:05:00,286.100006,286.349914,284.600006,284.825012,423406.0
1639681800,0,2021-12-16 19:10:00,284.859985,284.98001,283.799987,284.320007,538232.0
1639682100,0,2021-12-16 19:15:00,284.240112,284.339996,282.399993,282.760009,658021.0
1639682400,0,2021-12-16 19:20:00,282.769989,282.940002,281.333099,282.130004,1109297.0
1639682700,0,2021-12-16 19:25:00,282.180114,283.399993,282.000091,282.899993,564518.0
1639683000,0,2021-12-16 19:30:00,282.899993,283.510009,281.570404,281.779998,611981.0
1639683300,0,2021-12-16 19:35:00,281.779998,283.809997,281.549987,282.760009,729659.0
1639683600,0,2021-12-16 19:40:00,282.760009,284.339996,282.600006,283.049896,652046.0
1639683900,0,2021-12-16 19:45:00,283.0,283.0,280.929992,281.299102,768150.0
1639684200,0,2021-12-16 19:50:00,281.230102,282.510009,281.130004,281.98999,576488.0
1639684500,0,2021-12-16 19:55:00,282.010009,283.19989,282.010009,282.840087,522298.0
1639684800,0,2021-12-16 20:00:00,282.88739,283.399993,281.679992,283.399902,552283.0
1639685100,0,2021-12-16 20:05:00,283.36499,283.850006,282.0,282.059906,664794.0
1639685400,0,2021-12-16 20:10:00,282.059997,282.640014,281.540008,282.179992,482872.0
1639685700,0,2021-12-16 20:15:00,282.100006,283.899902,281.559997,283.886413,675620.0
1639686000,0,2021-12-16 20:20:00,283.899993,285.23001,283.369995,285.010009,847663.0
1639686300,0,2021-12-16 20:25:00,284.959899,285.850006,284.170104,285.204986,883407.0
1639686600,0,2021-12-16 20:30:00,285.309997,286.48999,284.260009,285.619995,844974.0
1639686900,0,2021-12-16 20:35:00,285.579986,286.059997,284.959991,285.75,701765.0
1639687200,0,2021-12-16 20:40:00,285.720001,286.265014,283.880004,284.209991,883231.0
1639687500,0,2021-12-16 20:45:00,284.179992,285.089996,283.130004,283.359985,862989.0
1639687800,0,2021-12-16 20:50:00,283.380004,284.709991,282.899993,283.619995,1200352.0
1639688100,0,2021-12-16 20:55:00,283.579986,284.899993,283.440002,283.850006,1628021.0
1639751400,0,2021-12-17 14:30:00,279.850006,287.280487,279.440002,284.829986,5353168.0
1639751700,0,2021-12-17 14:35:00,283.375,284.470001,279.779907,281.640014,1440216.0
1639752000,0,2021-12-17 14:40:00,280.25,281.409912,279.0,280.929992,1255359.0
1639752300,0,2021-12-17 14:45:00,280.0,286.0,279.720001,285.920013,1468038.0
1639752600,0,2021-12-17 14:50:00,286.0,287.440002,284.220092,284.23001,1598403.0
1639752900,0,2021-12-17 14:55:00,284.25,285.5,283.799987,285.071502,893876.0
1639753200,0,2021-12-17 15:00:00,285.059997,286.679992,284.0,285.760009,1039390.0
1639753500,0,2021-12-17 15:05:00,285.745391,286.279998,283.380004,284.500091,788139.0
1639753800,0,2021-12-17 15:10:00,284.5,284.640014,280.809997,281.065002,916212.0
1639754100,0,2021-12-17 15:15:00,281.070007,281.970001,280.070007,281.849914,1013933.0
1639754400,0,2021-12-17 15:20:00,281.760009,282.260009,280.410003,281.061889,697493.0
1639754700,0,2021-12-17 15:25:00,281.070007,284.109985,281.012084,284.065002,930723.0
1639755000,0,2021-12-17 15:30:00,284.028015,285.790008,283.269989,285.23001,855521.0
1639755300,0,2021-12-17 15:35:00,285.23001,286.979888,284.410095,286.880004,860441.0
1639755600,0,2021-12-17 15:40:00,286.820007,287.600006,285.700012,285.98001,845856.0
1639755900,0,2021-12-17 15:45:00,285.970001,287.782714,285.850006,287.6427,669796.0
1639756200,0,2021-12-17 15:50:00,287.630004,289.220001,287.070007,289.068786,997117.0
1639756500,0,2021-12-17 15:55:00,289.105285,289.179992,286.620086,287.170013,855808.0
1639756800,0,2021-12-17 16:00:00,287.130004,287.720001,285.370086,285.608703,644972.0
1639757100,0,2021-12-17 16:05:00,285.540008,286.760192,285.52301,286.019989,432728.0
1639757400,0,2021-12-17 16:10:00,285.923797,288.809906,285.830108,288.260009,764373.0
1639757700,0,2021-12-17 16:15:00,288.339996,288.5,286.690002,287.109985,569287.0
1639758000,0,2021-12-17 16:20:00,287.119995,287.540008,286.112609,286.295593,397399.0
1639758300,0,2021-12-17 16:25:00,286.28009,286.819885,285.799987,286.390014,445317.0
1639758600,0,2021-12-17 16:30:00,286.369995,286.790008,284.5,284.630004,590547.0
1639758900,0,2021-12-17 16:35:00,284.75,284.799987,283.570007,284.109985,576480.0
1639759200,0,2021-12-17 16:40:00,284.070007,284.209991,281.799987,282.320007,714581.0
1639759500,0,2021-12-17 16:45:00,282.350006,282.889892,281.48001,282.565795,967080.0
1639759800,0,2021-12-17 16:50:00,282.45401,283.429992,282.45401,283.070007,484329.0
1639760100,0,2021-12-17 16:55:00,283.010009,284.0,282.300109,283.77069,522667.0
1639760400,0,2021-12-17 17:00:00,283.769989,283.794586,282.600097,283.299987,602765.0
1639760700,0,2021-12-17 17:05:00,283.299987,283.359985,281.420104,282.697509,565189.0
1639761000,0,2021-12-17 17:10:00,282.660003,283.899993,282.561004,283.831787,482732.0
1639761300,0,2021-12-17 17:15:00,283.850006,285.0,282.839996,283.183807,554504.0
1639761600,0,2021-12-17 17:20:00,283.165008,283.700012,282.079986,282.220001,369470.0
1639761900,0,2021-12-17 17:25:00,282.193695,282.589996,281.329986,282.423095,447816.0
1639762200,0,2021-12-17 17:30:00,282.420013,283.635711,281.941802,282.339904,349059.0
1639762500,0,2021-12-17 17:35:00,282.299987,283.130004,281.73001,281.959991,301837.0
1639762800,0,2021-12-17 17:40:00,281.940002,282.179992,281.100006,281.317993,301550.0
1639763100,0,2021-12-17 17:45:00,281.359985,281.709899,280.0,280.9104,609238.0
1639763400,0,2021-12-17 17:50:00,280.909912,281.869995,280.090087,281.089996,560054.0
1639763700,0,2021-12-17 17:55:00,281.049499,281.739898,280.649993,281.220001,344487.0
1639764000,0,2021-12-17 18:00:00,281.170013,282.089996,280.680114,281.510009,321770.0
1639764300,0,2021-12-17 18:05:00,281.440093,281.508697,280.320007,280.575714,291455.0
1639764600,0,2021-12-17 18:10:00,280.540008,281.339904,280.350006,280.809997,295208.0
1639764900,0,2021-12-17 18:15:00,280.711914,281.799896,280.660095,281.600006,623163.0
1639765200,0,2021-12-17 18:20:00,281.549987,282.220001,281.520111,281.774993,334565.0
1639765500,0,2021-12-17 18:25:00,281.79779,282.850006,281.600006,282.720001,458643.0
1639765800,0,2021-12-17 18:30:00,282.73999,283.059997,282.25,282.549987,303461.0
1639766100,0,2021-12-17 18:35:00,282.519989,282.839996,281.432891,281.564514,319956.0
1639766400,0,2021-12-17 18:40:00,281.619995,281.849914,281.110107,281.510009,331923.0
1639766700,0,2021-12-17 18:45:00,281.518798,282.339904,281.460113,282.200012,270494.0
1639767000,0,2021-12-17 18:50:00,282.19989,282.69989,281.869995,282.320007,279666.0
1639767300,0,2021-12-17 18:55:00,282.290008,283.339996,281.890014,283.119995,376572.0
1639767600,0,2021-12-17 19:00:00,283.170013,283.260009,282.149993,282.330688,276989.0
1639767900,0,2021-12-17 19:05:00,282.349609,283.205596,282.180114,283.03009,312033.0
1639768200,0,2021-12-17 19:10:00,283.000091,283.98999,282.885009,283.473785,378424.0
1639768500,0,2021-12-17 19:15:00,283.464996,284.329986,283.412506,283.850006,392859.0
1639768800,0,2021-12-17 19:20:00,283.812011,283.888488,282.770111,283.220001,420493.0
1639769100,0,2021-12-17 19:25:00,283.207,283.359893,281.820007,282.200012,448349.0
1639769400,0,2021-12-17 19:30:00,282.234985,282.69989,282.100006,282.320007,315973.0
1639769700,0,2021-12-17 19:35:00,282.290008,282.73999,281.910003,282.398986,358441.0
1639770000,0,2021-12-17 19:40:00,282.399993,283.540008,282.304992,283.529998,388735.0
1639770300,0,2021-12-17 19:45:00,283.459991,284.049987,283.05249,283.179992,420435.0
1639770600,0,2021-12-17 19:50:00,283.239898,283.519989,281.950103,282.149993,399602.0
1639770900,0,2021-12-17 19:55:00,282.150085,282.910003,281.690093,282.420013,392886.0
1639771200,0,2021-12-17 20:00:00,282.369995,283.649993,282.190093,282.36499,452461.0
1639771500,0,2021-12-17 20:05:00,282.369995,283.48999,282.369995,283.095001,327391.0
1639771800,0,2021-12-17 20:10:00,283.130004,283.220001,282.100006,282.299987,276110.0
1639772100,0,2021-12-17 20:15:00,282.290008,282.75,281.100006,282.170013,522009.0
1639772400,0,2021-12-17 20:20:00,282.170013,283.113403,281.950103,282.591003,398466.0
1639772700,0,2021-12-17 20:25:00,282.589996,282.649902,281.779998,282.18991,342742.0
1639773000,0,2021-12-17 20:30:00,282.160003,282.279998,280.279998,280.669403,973901.0
1639773300,0,2021-12-17 20:35:00,280.589996,281.170013,280.149993,280.78009,646281.0
1639773600,0,2021-12-17 20:40:00,280.839996,281.609985,280.510009,281.019989,504662.0
1639773900,0,2021-12-17 20:45:00,281.000091,281.200012,280.100006,280.269989,578056.0
1639774200,0,2021-12-17 20:50:00,280.420013,280.69989,277.600006,277.630004,1966057.0
1639774500,0,2021-12-17 20:55:00,277.609985,279.440002,277.609985,277.869995,2969198.0
1640010600,0,2021-12-20 14:30:00,273.049987,275.94989,271.769989,273.700103,3875712.0
1640010900,0,2021-12-20 14:35:00,274.5,276.950012,273.820007,276.950012,1423229.0
1640011200,0,2021-12-20 14:40:00,275.5,278.6716,274.309997,277.772003,1374507.0
1640011500,0,2021-12-20 14:45:00,277.0,277.752899,275.649993,276.019989,1020394.0
1640011800,0,2021-12-20 14:50:00,276.625,277.98999,275.769989,277.920013,820127.0
1640012100,0,2021-12-20 14:55:00,278.75,279.100006,277.829986,278.640014,1131310.0
1640012400,0,2021-12-20 15:00:00,278.410003,279.23001,276.100097,276.73001,873116.0
1640012700,0,2021-12-20 15:05:00,276.779998,278.269989,276.350006,277.080688,634434.0
1640013000,0,2021-12-20 15:10:00,276.970001,278.399993,276.85501,278.389892,632970.0
1640013300,0,2021-12-20 15:15:00,278.369995,281.440002,278.109985,280.73999,1129376.0
1640013600,0,2021-12-20 15:20:00,280.75,281.25,279.23999,279.589996,822008.0
1640013900,0,2021-12-20 15:25:00,279.575012,280.149993,278.320007,278.444,660148.0
1640014200,0,2021-12-20 15:30:00,278.375,278.429992,277.0,278.279998,720018.0
1640014500,0,2021-12-20 15:35:00,278.271087,279.970001,277.940002,279.170013,705263.0
1640014800,0,2021-12-20 15:40:00,279.049987,279.489898,278.0,279.234588,643346.0
1640015100,0,2021-12-20 15:45:00,279.23001,279.299987,277.7901,278.07019,652427.0
1640015400,0,2021-12-20 15:50:00,278.112915,278.299987,276.5,277.049987,574059.0
1640015700,0,2021-12-20 15:55:00,276.950012,277.273101,275.200012,275.819885,699610.0
1640016000,0,2021-12-20 16:00:00,275.73999,276.48001,274.130004,274.3703,745423.0
1640016300,0,2021-12-20 16:05:00,274.429901,275.179901,274.0,275.040008,901523.0
1640016600,0,2021-12-20 16:10:00,275.0,275.700012,274.53009,274.940002,551228.0
1640016900,0,2021-12-20 16:15:00,274.904998,274.920013,273.550109,274.600006,596292.0
1640017200,0,2021-12-20 16:20:00,274.609985,275.350006,273.570007,275.160003,505655.0
1640017500,0,2021-12-20 16:25:00,275.179992,275.329986,273.369995,274.006195,439372.0
1640017800,0,2021-12-20 16:30:00,273.999908,274.690002,273.28009,273.720001,445167.0
1640018100,0,2021-12-20 16:35:00,273.75,273.839996,272.600006,272.760009,406511.0
1640018400,0,2021-12-20 16:40:00,272.709991,273.629608,272.200012,273.5,473928.0
1640018700,0,2021-12-20 16:45:00,273.445007,273.499908,272.299987,273.034301,342215.0
1640019000,0,2021-12-20 16:50:00,273.054992,274.869903,273.020111,274.630004,631485.0
1640019300,0,2021-12-20 16:55:00,274.663391,275.039703,274.019989,274.809906,401919.0
1640019600,0,2021-12-20 17:00:00,274.779602,275.100006,274.160003,274.920013,319199.0
1640019900,0,2021-12-20 17:05:00,274.908386,275.059997,274.150085,274.369995,274111.0
1640020200,0,2021-12-20 17:10:00,274.389892,274.938995,273.403991,273.619995,299857.0
1640020500,0,2021-12-20 17:15:00,273.700012,275.799987,273.563201,275.554992,452630.0
1640020800,0,2021-12-20 17:20:00,275.630004,275.659912,274.380004,274.73999,285009.0
1640021100,0,2021-12-20 17:25:00,274.779907,275.139892,273.910095,274.388,290468.0
1640021400,0,2021-12-20 17:30:00,274.321014,274.445007,273.25,273.25,313714.0
1640021700,0,2021-12-20 17:35:00,273.299896,273.579895,272.600006,272.839996,390147.0
1640022000,0,2021-12-20 17:40:00,272.869995,273.429992,272.690002,272.950012,264158.0
1640022300,0,2021-12-20 17:45:00,272.899993,273.220001,272.529998,273.070007,227659.0
1640022600,0,2021-12-20 17:50:00,273.029998,273.540008,272.270111,273.302307,453558.0
1640022900,0,2021-12-20 17:55:00,273.285003,273.285003,271.7406,272.129913,377333.0
1640023200,0,2021-12-20 18:00:00,272.0466,272.299987,271.470001,271.688201,343481.0
1640023500,0,2021-12-20 18:05:00,271.649993,272.540008,271.640106,272.365692,361793.0
1640023800,0,2021-12-20 18:10:00,272.420013,272.970001,271.899993,272.899902,329528.0
1640024100,0,2021-12-20 18:15:00,272.869995,273.130004,272.100006,272.290008,241746.0
1640024400,0,2021-12-20 18:20:00,272.25,272.679992,271.829986,272.130004,243581.0
1640024700,0,2021-12-20 18:25:00,272.179992,272.529998,271.920013,272.161895,168609.0
1640025000,0,2021-12-20 18:30:00,272.109985,272.839904,271.640014,272.100006,246032.0
1640025300,0,2021-12-20 18:35:00,272.029998,274.201812,271.950012,274.201812,300335.0
1640025600,0,2021-12-20 18:40:00,274.23001,274.769989,273.859985,274.338287,382770.0
1640025900,0,2021-12-20 18:45:00,274.304992,274.600006,274.0401,274.304992,248811.0
1640026200,0,2021-12-20 18:50:00,274.295013,274.869995,273.839996,274.740112,251139.0
1640026500,0,2021-12-20 18:55:00,274.747497,275.429992,274.176208,274.399993,298874.0
1640026800,0,2021-12-20 19:00:00,274.459991,274.915008,274.200012,274.481994,223098.0
1640027100,0,2021-12-20 19:05:00,274.470092,275.690002,274.470092,275.579986,311601.0
1640027400,0,2021-12-20 19:10:00,275.594299,275.679992,274.98999,275.260009,290246.0
1640027700,0,2021-12-20 19:15:00,275.320007,276.429992,275.309997,276.197113,450339.0
1640028000,0,2021-12-20 19:20:00,276.130004,276.279907,275.220001,275.231109,294101.0
1640028300,0,2021-12-20 19:25:00,275.236114,275.356292,274.0708,274.315002,343240.0
1640028600,0,2021-12-20 19:30:00,274.289886,274.433685,273.700012,273.820007,306464.0
1640028900,0,2021-12-20 19:35:00,273.820007,274.25,273.500091,274.119995,328320.0
1640029200,0,2021-12-20 19:40:00,274.160003,274.519989,273.23001,274.309997,586222.0
1640029500,0,2021-12-20 19:45:00,274.200012,274.700012,273.779998,274.38861,232500.0
1640029800,0,2021-12-20 19:50:00,274.350006,275.579986,274.23001,275.260009,337523.0
1640030100,0,2021-12-20 19:55:00,275.25,275.429901,274.640014,274.959991,274561.0
1640030400,0,2021-12-20 20:00:00,275.0,276.5,275.0,276.270111,539448.0
1640030700,0,2021-12-20 20:05:00,276.329986,277.639892,276.279998,276.975006,623908.0
1640031000,0,2021-12-20 20:10:00,276.950012,277.969909,276.709991,276.75,650277.0
1640031300,0,2021-12-20 20:15:00,276.799896,278.579986,276.730102,278.059997,671318.0
1640031600,0,2021-12-20 20:20:00,278.079193,279.279998,277.679992,278.040008,779175.0
1640031900,0,2021-12-20 20:25:00,278.070007,278.290008,277.299987,277.839996,476635.0
1640032200,0,2021-12-20 20:30:00,277.839996,277.852508,276.109985,276.390014,538043.0
1640032500,0,2021-12-20 20:35:00,276.360107,277.219909,276.160095,277.074584,462799.0
1640032800,0,2021-12-20 20:40:00,277.083404,277.68991,276.490112,276.498596,532437.0
1640033100,0,2021-12-20 20:45:00,276.529998,277.438507,276.315002,276.660095,569109.0
1640033400,0,2021-12-20 20:50:00,276.779998,277.920013,276.390014,276.570007,883916.0
1640033700,0,2021-12-20 20:55:00,276.579986,277.880004,276.070007,277.160003,1074498.0
1640097000,0,2021-12-21 14:30:00,282.734985,284.820007,281.0,281.5,2691049.0
1640097300,0,2021-12-21 14:35:00,281.420013,283.579895,280.870086,282.509887,1142882.0
1640097600,0,2021-12-21 14:40:00,282.481292,282.899902,280.299987,281.749389,1145789.0
1640097900,0,2021-12-21 14:45:00,281.630004,282.349914,279.700012,281.260009,1004400.0
1640098200,0,2021-12-21 14:50:00,281.179992,282.690002,280.0,280.0,873894.0
1640098500,0,2021-12-21 14:55:00,280.010101,281.149993,279.171997,279.23999,775250.0
1640098800,0,2021-12-21 15:00:00,279.23999,280.519989,277.880004,278.549987,901934.0
1640099100,0,2021-12-21 15:05:00,278.584991,279.549499,277.700012,277.700103,677925.0
1640099400,0,2021-12-21 15:10:00,277.769989,278.429901,277.100006,277.648895,586083.0
1640099700,0,2021-12-21 15:15:00,277.619995,279.540008,277.579986,279.258605,718752.0
1640100000,0,2021-12-21 15:20:00,279.289611,279.413085,276.589996,276.589996,751961.0
1640100300,0,2021-12-21 15:25:00,276.670013,276.720001,275.570007,276.119903,839277.0
1640100600,0,2021-12-21 15:30:00,276.119995,276.709991,274.010009,274.075012,851890.0
1640100900,0,2021-12-21 15:35:00,274.03009,275.600006,274.03009,275.244995,680524.0
1640101200,0,2021-12-21 15:40:00,275.299987,276.343292,274.899993,275.734985,619024.0
1640101500,0,2021-12-21 15:45:00,275.700012,276.700012,274.950012,276.290008,562730.0
1640101800,0,2021-12-21 15:50:00,276.23001,277.140014,275.829986,276.759704,475231.0
1640102100,0,2021-12-21 15:55:00,276.700012,277.5,276.350097,277.109985,567598.0
1640102400,0,2021-12-21 16:00:00,277.049987,278.609985,276.510009,277.950012,637014.0
1640102700,0,2021-12-21 16:05:00,277.988891,279.260009,277.779998,279.140014,555006.0
1640103000,0,2021-12-21 16:10:00,279.0401,279.339508,278.399993,279.288299,521339.0
1640103300,0,2021-12-21 16:15:00,279.304992,279.399993,277.880004,278.089996,423296.0
1640103600,0,2021-12-21 16:20:00,278.140014,278.649902,277.654693,278.029907,358960.0
1640103900,0,2021-12-21 16:25:00,278.05841,279.109985,277.920013,278.930114,402264.0
1640104200,0,2021-12-21 16:30:00,279.029907,279.529998,278.920013,279.380004,368414.0
1640104500,0,2021-12-21 16:35:00,279.209991,280.450012,278.7117,280.225006,583531.0
1640104800,0,2021-12-21 16:40:00,280.23001,281.149993,280.010101,280.600006,542446.0
1640105100,0,2021-12-21 16:45:00,280.609985,281.089996,280.459991,280.573791,442871.0
1640105400,0,2021-12-21 16:50:00,280.559997,281.470001,280.559997,280.940002,441696.0
1640105700,0,2021-12-21 16:55:00,280.959991,281.709991,280.109985,280.950103,638700.0
1640106000,0,2021-12-21 17:00:00,281.054992,281.239593,280.059997,280.390106,334211.0
1640106300,0,2021-12-21 17:05:00,280.390014,280.479888,279.809997,280.290802,392033.0
1640106600,0,2021-12-21 17:10:00,280.269989,281.149993,279.900085,280.755004,431236.0
1640106900,0,2021-12-21 17:15:00,280.720092,281.5,280.149993,281.390106,429166.0
1640107200,0,2021-12-21 17:20:00,281.440002,281.690002,280.869995,281.429992,361080.0
1640107500,0,2021-12-21 17:25:00,281.415008,282.890014,281.209991,282.753601,611075.0
1640107800,0,2021-12-21 17:30:00,282.748809,284.600006,282.560089,283.98001,1253953.0
1640108100,0,2021-12-21 17:35:00,284.029998,284.529998,283.470001,284.119903,615783.0
1640108400,0,2021-12-21 17:40:00,284.095001,284.369995,283.73001,283.750488,444703.0
1640108700,0,2021-12-21 17:45:00,283.769989,284.959899,283.720397,284.329986,640757.0
1640109000,0,2021-12-21 17:50:00,284.380004,284.603302,283.660003,283.849212,425862.0
1640109300,0,2021-12-21 17:55:00,283.760101,285.640014,283.73999,285.144989,801721.0
1640109600,0,2021-12-21 18:00:00,285.219909,285.329986,284.149993,284.679992,469121.0
1640109900,0,2021-12-21 18:05:00,284.690002,285.0,283.820098,284.819885,454117.0
1640110200,0,2021-12-21 18:10:00,284.849914,284.899993,284.204986,284.529998,408948.0
1640110500,0,2021-12-21 18:15:00,284.522003,285.190002,284.311614,285.091003,431172.0
1640110800,0,2021-12-21 18:20:00,285.049987,286.546203,284.966094,286.470092,655607.0
1640111100,0,2021-12-21 18:25:00,286.5,286.799987,286.089996,286.53009,448322.0
1640111400,0,2021-12-21 18:30:00,286.589996,287.440002,286.579986,287.290008,576090.0
1640111700,0,2021-12-21 18:35:00,287.295013,287.600006,287.070007,287.386108,371571.0
1640112000,0,2021-12-21 18:40:00,287.389587,288.0,287.170013,287.729797,412722.0
1640112300,0,2021-12-21 18:45:00,287.799987,287.940002,286.870697,287.573211,429094.0
1640112600,0,2021-12-21 18:50:00,287.575012,288.679992,287.520111,288.524993,732122.0
1640112900,0,2021-12-21 18:55:00,288.600006,288.649993,287.900085,288.049987,471868.0
1640113200,0,2021-12-21 19:00:00,288.149993,288.820007,287.970001,288.540008,438771.0
1640113500,0,2021-12-21 19:05:00,288.573089,288.979888,288.0,288.410095,366095.0
1640113800,0,2021-12-21 19:10:00,288.414001,289.160003,288.160003,288.98999,423952.0
1640114100,0,2021-12-21 19:15:00,288.960113,290.769287,288.920013,290.649902,985973.0
1640114400,0,2021-12-21 19:20:00,290.61499,290.619201,288.779998,288.924987,745255.0
1640114700,0,2021-12-21 19:25:00,288.934997,289.079986,288.119995,288.850006,598559.0
1640115000,0,2021-12-21 19:30:00,288.877685,289.420013,287.690002,288.269989,687588.0
1640115300,0,2021-12-21 19:35:00,288.265014,288.399993,287.269989,287.600006,592830.0
1640115600,0,2021-12-21 19:40:00,287.589996,288.799987,287.589996,287.611785,577060.0
1640115900,0,2021-12-21 19:45:00,287.670013,289.659912,287.670013,289.180114,659612.0
1640116200,0,2021-12-21 19:50:00,289.200012,289.739898,289.160095,289.380096,525934.0
1640116500,0,2021-12-21 19:55:00,289.394989,289.944885,289.040008,289.754699,567834.0
1640116800,0,2021-12-21 20:00:00,289.769989,290.440002,289.589996,289.690002,562423.0
1640117100,0,2021-12-21 20:05:00,289.714996,289.789886,288.880004,289.23001,542313.0
1640117400,0,2021-12-21 20:10:00,289.180114,289.937408,289.029998,289.350799,407953.0
1640117700,0,2021-12-21 20:15:00,289.359985,289.600006,288.649993,288.814514,461616.0
1640118000,0,2021-12-21 20:20:00,288.779998,288.889892,287.869995,288.109985,540081.0
1640118300,0,2021-12-21 20:25:00,288.079986,289.5,288.079986,289.180786,695783.0
1640118600,0,2021-12-21 20:30:00,289.149993,289.820007,288.920013,289.649993,571982.0
1640118900,0,2021-12-21 20:35:00,289.657287,290.260009,288.760101,289.119995,640055.0
1640119200,0,2021-12-21 20:40:00,289.145996,289.160003,288.140106,288.549987,614741.0
1640119500,0,2021-12-21 20:45:00,288.529998,289.5,288.390106,289.11499,613594.0
1640119800,0,2021-12-21 20:50:00,289.149993,290.950012,289.149993,290.649993,947089.0
1640120100,0,2021-12-21 20:55:00,290.709991,291.200012,290.320098,290.859985,1401564.0
1640183400,0,2021-12-22 14:30:00,288.910003,289.170013,285.510009,287.460113,2444467.0
1640183700,0,2021-12-22 14:35:00,288.0,288.959991,287.172912,287.510009,922500.0
1640184000,0,2021-12-22 14:40:00,287.0,289.880004,286.109985,289.625,1026321.0
1640184300,0,2021-12-22 14:45:00,290.0,292.179992,289.299987,290.970001,1275784.0
1640184600,0,2021-12-22 14:50:00,291.0,291.600006,289.750091,291.165008,821014.0
1640184900,0,2021-12-22 14:55:00,290.875,291.967407,288.799987,289.339996,906338.0
1640185200,0,2021-12-22 15:00:00,289.279998,290.18991,287.0,287.2901,803297.0
1640185500,0,2021-12-22 15:05:00,287.399993,288.0,286.470001,287.869995,707322.0
1640185800,0,2021-12-22 15:10:00,287.809997,288.659912,287.5,287.609985,505961.0
1640186100,0,2021-12-22 15:15:00,287.630004,290.44989,287.350006,290.148101,697362.0
1640186400,0,2021-12-22 15:20:00,290.079986,290.739898,289.412994,290.440002,465163.0
1640186700,0,2021-12-22 15:25:00,290.421203,290.600006,288.170013,288.443206,439838.0
1640187000,0,2021-12-22 15:30:00,288.489898,289.413696,288.179992,288.850006,399682.0
1640187300,0,2021-12-22 15:35:00,288.864013,290.630004,287.98001,290.200012,565590.0
1640187600,0,2021-12-22 15:40:00,290.217498,290.660003,289.400085,289.799987,427411.0
1640187900,0,2021-12-22 15:45:00,289.700012,290.299987,289.5,290.299987,250000.0
1640188200,0,2021-12-22 15:50:00,290.209991,291.5,289.839996,290.859985,547740.0
1640188500,0,2021-12-22 15:55:00,290.849914,291.200012,290.299987,290.86499,361907.0
1640188800,0,2021-12-22 16:00:00,290.910003,291.0,289.809997,289.875,320848.0
1640189100,0,2021-12-22 16:05:00,289.929992,290.649993,289.040008,290.520111,538602.0
1640189400,0,2021-12-22 16:10:00,290.519989,293.130004,290.470092,293.079986,771069.0
1640189700,0,2021-12-22 16:15:00,293.018585,295.299896,292.920013,294.290008,1253031.0
1640190000,0,2021-12-22 16:20:00,294.359008,295.549987,293.600006,293.910003,759552.0
1640190300,0,2021-12-22 16:25:00,293.919311,294.0,292.850006,293.549591,713714.0
1640190600,0,2021-12-22 16:30:00,293.497009,293.799987,292.920013,293.654998,621318.0
1640190900,0,2021-12-22 16:35:00,293.69989,294.799987,293.650085,294.399993,593630.0
1640191200,0,2021-12-22 16:40:00,294.39859,295.200012,293.590087,294.292785,563106.0
1640191500,0,2021-12-22 16:45:00,294.290008,294.790008,293.510101,294.19989,354728.0
1640191800,0,2021-12-22 16:50:00,294.200012,295.279998,294.130615,294.983184,418063.0
1640192100,0,2021-12-22 16:55:00,294.970001,295.23001,294.329986,294.559906,659618.0
1640192400,0,2021-12-22 17:00:00,294.559906,294.989898,294.0401,294.779998,361492.0
1640192700,0,2021-12-22 17:05:00,294.809997,295.14859,294.360107,294.640106,317195.0
1640193000,0,2021-12-22 17:10:00,294.630004,294.75,293.200012,293.53009,461019.0
1640193300,0,2021-12-22 17:15:00,293.5401,293.685211,292.429992,293.049987,415032.0
1640193600,0,2021-12-22 17:20:00,293.159912,293.159912,291.809997,291.809997,413063.0
1640193900,0,2021-12-22 17:25:00,291.880004,292.75,291.809997,292.674285,400960.0
1640194200,0,2021-12-22 17:30:00,292.700012,293.0,292.020111,292.429901,334967.0
1640194500,0,2021-12-22 17:35:00,292.417114,292.529998,291.709991,292.100006,245668.0
1640194800,0,2021-12-22 17:40:00,292.109985,292.299987,291.380004,291.920013,338489.0
1640195100,0,2021-12-22 17:45:00,291.899993,292.100006,291.599395,291.940002,230845.0
1640195400,0,2021-12-22 17:50:00,292.0,292.959991,291.977813,292.599395,352254.0
1640195700,0,2021-12-22 17:55:00,292.520111,293.140014,292.5,293.011993,271868.0
1640196000,0,2021-12-22 18:00:00,293.029998,293.519989,292.309997,293.237792,316490.0
1640196300,0,2021-12-22 18:05:00,293.23999,293.369995,292.559997,293.23001,220154.0
1640196600,0,2021-12-22 18:10:00,293.179992,293.369903,292.070007,292.380004,269553.0
1640196900,0,2021-12-22 18:15:00,292.35501,292.579986,291.899993,292.190002,339654.0
1640197200,0,2021-12-22 18:20:00,292.190002,292.265991,291.240112,291.271514,358562.0
1640197500,0,2021-12-22 18:25:00,291.25,291.787109,291.029998,291.059997,183725.0
1640197800,0,2021-12-22 18:30:00,291.140014,291.809997,291.109985,291.700012,200686.0
1640198100,0,2021-12-22 18:35:00,291.720001,291.754089,289.579986,289.750091,437898.0
1640198400,0,2021-12-22 18:40:00,289.890014,290.399902,289.28009,290.30249,430132.0
1640198700,0,2021-12-22 18:45:00,290.309997,290.540008,289.529998,289.930206,257587.0
1640199000,0,2021-12-22 18:50:00,289.929992,290.399993,289.760101,290.359985,152229.0
1640199300,0,2021-12-22 18:55:00,290.350006,290.779998,290.059997,290.695007,215878.0
1640199600,0,2021-12-22 19:00:00,290.679992,290.686614,290.0,290.616302,216321.0
1640199900,0,2021-12-22 19:05:00,290.629913,291.109405,289.899993,290.11499,255187.0
1640200200,0,2021-12-22 19:10:00,290.11499,290.570007,290.0,290.48999,153334.0
1640200500,0,2021-12-22 19:15:00,290.5,290.890014,290.440002,290.693298,150807.0
1640200800,0,2021-12-22 19:20:00,290.640014,291.0,290.440002,290.565002,139656.0
1640201100,0,2021-12-22 19:25:00,290.540008,290.93991,289.220092,289.540008,280111.0
1640201400,0,2021-12-22 19:30:00,289.600006,290.769989,289.566986,290.5,304170.0
1640201700,0,2021-12-22 19:35:00,290.539886,291.769989,290.429992,291.652099,281459.0
1640202000,0,2021-12-22 19:40:00,291.640014,292.559906,291.48001,292.360107,458709.0
1640202300,0,2021-12-22 19:45:00,292.429992,292.859985,291.98001,292.510009,342475.0
1640202600,0,2021-12-22 19:50:00,292.5,292.959991,292.369995,292.73999,288769.0
1640202900,0,2021-12-22 19:55:00,292.760009,293.329895,292.700012,292.850006,916227.0
1640203200,0,2021-12-22 20:00:00,292.899993,293.299987,292.720001,293.040008,839444.0
1640203500,0,2021-12-22 20:05:00,293.035003,293.600006,292.649993,293.389892,286962.0
1640203800,0,2021-12-22 20:10:00,293.339996,293.690002,293.240112,293.320098,271787.0
1640204100,0,2021-12-22 20:15:00,293.44989,293.609985,291.679992,292.049987,430402.0
1640204400,0,2021-12-22 20:20:00,292.019989,292.779998,291.369995,292.640106,456047.0
1640204700,0,2021-12-22 20:25:00,292.720001,292.819885,292.00769,292.130004,240854.0
1640205000,0,2021-12-22 20:30:00,292.160003,292.5,291.359985,291.600097,340227.0
1640205300,0,2021-12-22 20:35:00,291.600006,292.880004,291.570007,292.86499,297465.0
1640205600,0,2021-12-22 20:40:00,292.830108,293.0,292.309997,292.580108,361277.0
1640205900,0,2021-12-22 20:45:00,292.629913,292.890014,291.869995,292.589996,472744.0
1640206200,0,2021-12-22 20:50:00,292.619995,293.920013,292.209991,293.470001,699670.0
1640206500,0,2021-12-22 20:55:00,293.420013,294.25,293.420013,294.140014,1200435.0
1640269800,0,2021-12-23 14:30:00,297.549987,299.170013,296.059997,297.419189,2684322.0
1640270100,0,2021-12-23 14:35:00,298.0,298.700012,296.380004,297.255004,1263831.0
1640270400,0,2021-12-23 14:40:00,296.5,296.649993,295.100006,295.649993,1021511.0
1640270700,0,2021-12-23 14:45:00,295.5,296.420013,294.375,294.700012,1043200.0
1640271000,0,2021-12-23 14:50:00,295.250091,296.059997,294.809997,295.170013,700033.0
1640271300,0,2021-12-23 14:55:00,294.5,296.200012,294.350006,295.93991,624128.0
1640271600,0,2021-12-23 15:00:00,295.940002,296.779998,295.200012,295.399993,716549.0
1640271900,0,2021-12-23 15:05:00,295.469909,295.690002,294.660003,295.200012,822927.0
1640272200,0,2021-12-23 15:10:00,295.220001,296.579895,295.179992,295.964996,499923.0
1640272500,0,2021-12-23 15:15:00,296.065002,296.350006,295.209991,296.130004,370056.0
1640272800,0,2021-12-23 15:20:00,296.109802,297.23999,296.0,297.095397,603079.0
1640273100,0,2021-12-23 15:25:00,297.089996,297.320007,295.929992,296.690002,616637.0
1640273400,0,2021-12-23 15:30:00,296.685089,296.929199,295.630004,296.149993,387425.0
1640273700,0,2021-12-23 15:35:00,296.19989,297.209991,296.020111,296.660003,354693.0
1640274000,0,2021-12-23 15:40:00,296.674987,297.299987,296.601196,296.910003,346597.0
1640274300,0,2021-12-23 15:45:00,296.880004,297.144989,296.600006,296.961791,194383.0
1640274600,0,2021-12-23 15:50:00,296.920013,297.100006,296.225006,296.790008,302118.0
1640274900,0,2021-12-23 15:55:00,296.691406,297.279998,296.589996,296.899993,335193.0
1640275200,0,2021-12-23 16:00:00,296.967407,297.929992,296.910095,297.880004,561742.0
1640275500,0,2021-12-23 16:05:00,297.897705,298.700012,297.897705,298.260498,580888.0
1640275800,0,2021-12-23 16:10:00,298.269989,299.73999,298.269989,298.840087,1006001.0
1640276100,0,2021-12-23 16:15:00,298.889892,299.44989,298.839996,299.154998,400816.0
1640276400,0,2021-12-23 16:20:00,299.149993,299.299987,298.559997,299.179992,429440.0
1640276700,0,2021-12-23 16:25:00,299.179992,299.924987,299.0,299.399993,588517.0
1640277000,0,2021-12-23 16:30:00,299.390014,299.940002,299.320007,299.799987,456231.0
1640277300,0,2021-12-23 16:35:00,299.790008,300.589996,299.769989,300.510101,840779.0
1640277600,0,2021-12-23 16:40:00,300.5,300.529998,299.399993,299.804992,544132.0
1640277900,0,2021-12-23 16:45:00,299.804992,299.976898,299.25,299.674987,325703.0
1640278200,0,2021-12-23 16:50:00,299.700012,299.859893,299.260009,299.420013,271515.0
1640278500,0,2021-12-23 16:55:00,299.450988,299.700012,299.029998,299.640106,318646.0
1640278800,0,2021-12-23 17:00:00,299.640106,299.779998,299.100006,299.309997,278041.0
1640279100,0,2021-12-23 17:05:00,299.299987,299.579986,299.170013,299.420013,230827.0
1640279400,0,2021-12-23 17:10:00,299.420013,299.450012,298.660003,298.760009,380754.0
1640279700,0,2021-12-23 17:15:00,298.720092,298.93991,297.920013,298.300109,466124.0
1640280000,0,2021-12-23 17:20:00,298.359985,298.380004,297.640014,297.850006,343727.0
1640280300,0,2021-12-23 17:25:00,297.869995,298.279998,297.170501,297.410003,356811.0
1640280600,0,2021-12-23 17:30:00,297.459991,297.920013,297.25,297.51889,299657.0
1640280900,0,2021-12-23 17:35:00,297.519989,298.049987,297.519897,297.839996,223832.0
1640281200,0,2021-12-23 17:40:00,297.850006,298.109985,297.580108,297.820404,200414.0
1640281500,0,2021-12-23 17:45:00,297.820007,297.959991,297.019989,297.399993,322873.0
1640281800,0,2021-12-23 17:50:00,297.359985,297.559997,296.369995,296.779998,409948.0
1640282100,0,2021-12-23 17:55:00,296.859893,297.079895,296.670013,297.043212,188083.0
1640282400,0,2021-12-23 18:00:00,297.075897,297.359893,296.75,296.98999,256061.0
1640282700,0,2021-12-23 18:05:00,296.940093,297.475311,296.910095,297.151,230286.0
1640283000,0,2021-12-23 18:10:00,297.171997,297.399993,296.529998,296.906005,409939.0
1640283300,0,2021-12-23 18:15:00,296.89801,297.399993,296.850006,297.179992,161326.0
1640283600,0,2021-12-23 18:20:00,297.175598,297.543487,297.070098,297.137207,154786.0
1640283900,0,2021-12-23 18:25:00,297.149993,297.979888,296.98999,297.799987,286514.0
1640284200,0,2021-12-23 18:30:00,297.779998,297.879913,297.470001,297.695007,176956.0
1640284500,0,2021-12-23 18:35:00,297.700012,297.820007,297.450012,297.579986,164791.0
1640284800,0,2021-12-23 18:40:00,297.540008,297.810913,297.369995,297.760009,130136.0
1640285100,0,2021-12-23 18:45:00,297.772003,298.0,297.670013,297.774993,154527.0
1640285400,0,2021-12-23 18:50:00,297.859893,298.200012,297.760009,298.140014,230244.0
1640285700,0,2021-12-23 18:55:00,298.149902,298.149902,297.809997,297.875,186018.0
1640286000,0,2021-12-23 19:00:00,297.839996,298.200012,297.630004,297.73001,192040.0
1640286300,0,2021-12-23 19:05:00,297.679992,297.869995,297.100006,297.309906,202583.0
1640286600,0,2021-12-23 19:10:00,297.296203,297.429992,297.119995,297.160003,143095.0
1640286900,0,2021-12-23 19:15:00,297.190002,297.289886,296.679992,297.010009,263571.0
1640287200,0,2021-12-23 19:20:00,296.959991,297.299896,296.959991,297.065002,147439.0
1640287500,0,2021-12-23 19:25:00,297.059997,297.079986,295.920104,296.610687,384004.0
1640287800,0,2021-12-23 19:30:00,296.631408,296.959991,296.043914,296.48001,305834.0
1640288100,0,2021-12-23 19:35:00,296.48001,296.640014,296.270111,296.379394,161583.0
1640288400,0,2021-12-23 19:40:00,296.420013,296.999603,296.399993,296.924987,205659.0
1640288700,0,2021-12-23 19:45:00,296.970001,297.029907,296.710113,297.010009,159108.0
1640289000,0,2021-12-23 19:50:00,297.049591,297.129913,296.73001,297.079986,266907.0
1640289300,0,2021-12-23 19:55:00,297.049987,297.170013,296.890594,297.139892,154359.0
1640289600,0,2021-12-23 20:00:00,297.119995,297.119995,296.279998,296.519989,274854.0
1640289900,0,2021-12-23 20:05:00,296.519989,297.070007,296.519989,296.959991,243210.0
1640290200,0,2021-12-23 20:10:00,296.920013,297.659606,296.869995,297.559906,322071.0
1640290500,0,2021-12-23 20:15:00,297.549987,298.069885,297.315002,297.459991,357475.0
1640290800,0,2021-12-23 20:20:00,297.450012,297.790008,297.209991,297.43991,291568.0
1640291100,0,2021-12-23 20:25:00,297.410003,297.769989,297.399993,297.470001,222819.0
1640291400,0,2021-12-23 20:30:00,297.460296,297.629211,296.700103,296.98001,312895.0
1640291700,0,2021-12-23 20:35:00,296.950012,297.600006,296.940002,297.239898,301439.0
1640292000,0,2021-12-23 20:40:00,297.204986,297.670013,297.170013,297.600006,305485.0
1640292300,0,2021-12-23 20:45:00,297.61499,297.899993,297.429992,297.709991,528551.0
1640292600,0,2021-12-23 20:50:00,297.73001,298.109893,297.600006,297.700103,458039.0
1640292900,0,2021-12-23 20:55:00,297.700012,297.700012,296.170013,296.380004,1053427.0
1640615400,0,2021-12-27 14:30:00,296.600006,298.799987,296.399993,298.160308,1597280.0
1640615700,0,2021-12-27 14:35:00,298.860107,302.0,298.820007,301.630004,1359670.0
1640616000,0,2021-12-27 14:40:00,302.0,304.600006,301.700012,303.790008,1244609.0
1640616300,0,2021-12-27 14:45:00,304.0,304.0,302.0,302.75,1214042.0
1640616600,0,2021-12-27 14:50:00,303.0,303.600006,302.059997,302.613189,722251.0
1640616900,0,2021-12-27 14:55:00,303.25,304.940002,303.090087,304.899993,1139099.0
1640617200,0,2021-12-27 15:00:00,304.950012,306.44989,304.320007,306.279998,997635.0
1640617500,0,2021-12-27 15:05:00,306.359985,307.929901,306.0,307.654998,1056279.0
1640617800,0,2021-12-27 15:10:00,307.660003,307.899993,306.209991,307.899993,858837.0
1640618100,0,2021-12-27 15:15:00,307.831909,308.5,307.359985,308.399993,925821.0
1640618400,0,2021-12-27 15:20:00,308.419891,309.5,307.920013,309.100097,741037.0
1640618700,0,2021-12-27 15:25:00,309.190002,309.190002,308.420013,308.75,542532.0
1640619000,0,2021-12-27 15:30:00,308.799987,309.249908,307.820007,308.98999,772041.0
1640619300,0,2021-12-27 15:35:00,309.049987,309.839996,308.579986,309.820007,587874.0
1640619600,0,2021-12-27 15:40:00,309.769989,309.799987,308.370086,308.599487,566870.0
1640619900,0,2021-12-27 15:45:00,308.540008,308.94989,308.140014,308.790008,452906.0
1640620200,0,2021-12-27 15:50:00,308.767913,308.821014,307.5,307.760009,644838.0
1640620500,0,2021-12-27 15:55:00,307.670013,308.630004,307.5,307.579986,467051.0
1640620800,0,2021-12-27 16:00:00,307.570007,307.98999,307.059997,307.5,442599.0
1640621100,0,2021-12-27 16:05:00,307.350097,307.690002,306.600006,307.554412,596563.0
1640621400,0,2021-12-27 16:10:00,307.549896,308.380004,307.430114,307.96759,559982.0
1640621700,0,2021-12-27 16:15:00,308.0,308.200012,306.73001,306.81549,401642.0
1640622000,0,2021-12-27 16:20:00,306.829986,307.73001,306.25,307.670013,501966.0
1640622300,0,2021-12-27 16:25:00,307.649993,308.589599,307.570007,308.369995,472760.0
1640622600,0,2021-12-27 16:30:00,308.369995,308.369995,307.690093,307.894989,334397.0
1640622900,0,2021-12-27 16:35:00,307.940002,308.189086,307.070007,308.059997,407606.0
1640623200,0,2021-12-27 16:40:00,308.019989,308.149993,307.549987,307.954986,216930.0
1640623500,0,2021-12-27 16:45:00,307.954986,308.0,307.359985,307.487792,279721.0
1640623800,0,2021-12-27 16:50:00,307.48999,308.540008,307.320007,308.209991,356731.0
1640624100,0,2021-12-27 16:55:00,308.23999,308.539886,307.929992,308.351287,242780.0
1640624400,0,2021-12-27 17:00:00,308.380004,309.450012,308.260101,308.959991,582114.0
1640624700,0,2021-12-27 17:05:00,308.950103,309.510009,308.660003,308.890014,404415.0
1640625000,0,2021-12-27 17:10:00,308.919891,309.25,308.570007,309.089996,256280.0
1640625300,0,2021-12-27 17:15:00,309.130004,309.130004,308.660003,308.769989,218552.0
1640625600,0,2021-12-27 17:20:00,308.734985,309.040008,308.299987,308.859985,237785.0
1640625900,0,2021-12-27 17:25:00,308.939392,309.049987,308.56311,309.049987,169594.0
1640626200,0,2021-12-27 17:30:00,309.030609,309.459991,308.470001,308.609985,300226.0
1640626500,0,2021-12-27 17:35:00,308.5802,308.709991,308.339996,308.640014,192299.0
1640626800,0,2021-12-27 17:40:00,308.579986,308.579986,307.929992,308.180114,217635.0
1640627100,0,2021-12-27 17:45:00,308.229614,308.440002,308.070007,308.204803,178242.0
1640627400,0,2021-12-27 17:50:00,308.179992,308.390014,307.829986,308.0,208820.0
1640627700,0,2021-12-27 17:55:00,308.049896,308.390014,307.790008,308.390014,212021.0
1640628000,0,2021-12-27 18:00:00,308.390014,308.419891,307.760009,308.119995,225276.0
1640628300,0,2021-12-27 18:05:00,308.11499,308.160797,307.799987,307.889007,144489.0
1640628600,0,2021-12-27 18:10:00,307.840087,308.429992,307.630004,308.220001,242695.0
1640628900,0,2021-12-27 18:15:00,308.269989,308.399902,307.640014,307.809906,165526.0
1640629200,0,2021-12-27 18:20:00,307.769989,307.899993,307.649993,307.810089,142240.0
1640629500,0,2021-12-27 18:25:00,307.799987,308.269989,307.799987,308.049987,194756.0
1640629800,0,2021-12-27 18:30:00,308.044311,308.049896,307.589996,307.790008,171892.0
1640630100,0,2021-12-27 18:35:00,307.790008,308.799987,307.787994,308.782012,334305.0
1640630400,0,2021-12-27 18:40:00,308.760009,309.069885,308.339996,308.918701,339363.0
1640630700,0,2021-12-27 18:45:00,308.845001,309.0,308.329986,308.690002,242352.0
1640631000,0,2021-12-27 18:50:00,308.720001,308.959991,308.630004,308.879913,215488.0
1640631300,0,2021-12-27 18:55:00,308.866302,309.25,308.809997,309.066009,258550.0
1640631600,0,2021-12-27 19:00:00,309.089996,309.229888,308.5,309.170013,252355.0
1640631900,0,2021-12-27 19:05:00,309.160003,309.25,308.700012,308.893585,281137.0
1640632200,0,2021-12-27 19:10:00,308.902404,309.769989,308.760009,309.600006,309611.0
1640632500,0,2021-12-27 19:15:00,309.649993,310.690002,309.649688,310.269012,837191.0
1640632800,0,2021-12-27 19:20:00,310.260009,310.299987,309.869995,310.160003,369253.0
1640633100,0,2021-12-27 19:25:00,310.18991,310.606506,309.809997,310.587005,416434.0
1640633400,0,2021-12-27 19:30:00,310.580108,310.640014,310.100006,310.510101,347178.0
1640633700,0,2021-12-27 19:35:00,310.539794,310.630004,310.03009,310.259887,322405.0
1640634000,0,2021-12-27 19:40:00,310.23999,310.86499,310.070098,310.085601,399900.0
1640634300,0,2021-12-27 19:45:00,310.070007,310.089996,309.420013,309.649993,481171.0
1640634600,0,2021-12-27 19:50:00,309.679992,309.734985,308.670013,309.084991,541378.0
1640634900,0,2021-12-27 19:55:00,309.100006,309.190002,308.619995,308.900085,424014.0
1640635200,0,2021-12-27 20:00:00,308.940002,309.039215,307.830688,307.964996,535774.0
1640635500,0,2021-12-27 20:05:00,307.959991,308.771514,307.920013,308.559997,543401.0
1640635800,0,2021-12-27 20:10:00,308.529998,308.850006,308.309997,308.48001,450199.0
1640636100,0,2021-12-27 20:15:00,308.459991,308.660003,307.98001,308.570007,415038.0
1640636400,0,2021-12-27 20:20:00,308.589996,308.749908,307.350006,307.950012,555288.0
1640636700,0,2021-12-27 20:25:00,307.956512,308.630004,307.656799,308.440002,432581.0
1640637000,0,2021-12-27 20:30:00,308.420104,308.709014,308.350097,308.450012,376989.0
1640637300,0,2021-12-27 20:35:00,308.48001,308.589996,308.010009,308.080108,426712.0
1640637600,0,2021-12-27 20:40:00,308.179992,309.089996,307.640014,309.019989,610480.0
1640637900,0,2021-12-27 20:45:00,309.029998,309.479614,308.400085,308.760009,684707.0
1640638200,0,2021-12-27 20:50:00,308.869995,309.269989,308.340087,308.700012,633720.0
1640638500,0,2021-12-27 20:55:00,308.690002,309.599914,308.649993,309.5,1123704.0
1640701800,0,2021-12-28 14:30:00,313.119995,313.299987,307.820007,309.059997,3026201.0
1640702100,0,2021-12-28 14:35:00,309.0,309.459991,304.410003,305.209991,1526798.0
1640702400,0,2021-12-28 14:40:00,305.109985,308.100006,305.100006,306.880004,1049310.0
1640702700,0,2021-12-28 14:45:00,306.76239,307.799987,305.299987,306.100006,856880.0
1640703000,0,2021-12-28 14:50:00,306.065002,308.040008,305.5,307.679992,922732.0
1640703300,0,2021-12-28 14:55:00,307.690002,309.399993,307.359985,308.6492,1113316.0
1640703600,0,2021-12-28 15:00:00,308.73999,308.948791,307.25,307.765014,644508.0
1640703900,0,2021-12-28 15:05:00,307.785003,307.899993,304.820007,304.850006,928150.0
1640704200,0,2021-12-28 15:10:00,304.85501,305.75,302.549987,303.495697,1071870.0
1640704500,0,2021-12-28 15:15:00,303.48001,304.350006,302.75,302.834991,789745.0
1640704800,0,2021-12-28 15:20:00,302.94989,305.279998,302.760009,304.595397,673283.0
1640705100,0,2021-12-28 15:25:00,304.61499,305.779998,304.0,305.57669,596398.0
1640705400,0,2021-12-28 15:30:00,305.579986,306.450012,305.170013,306.440002,546182.0
1640705700,0,2021-12-28 15:35:00,306.399993,307.0,305.519989,305.804992,581441.0
1640706000,0,2021-12-28 15:40:00,305.839996,305.869903,304.600006,304.98001,525805.0
1640706300,0,2021-12-28 15:45:00,304.872711,305.5,304.609985,305.339996,439789.0
1640706600,0,2021-12-28 15:50:00,305.2901,305.98999,304.795013,305.0,333731.0
1640706900,0,2021-12-28 15:55:00,304.98999,305.600006,304.829986,305.019989,283184.0
1640707200,0,2021-12-28 16:00:00,305.045013,306.359985,305.010101,305.601409,438599.0
1640707500,0,2021-12-28 16:05:00,305.559997,305.75,304.350006,304.535003,425731.0
1640707800,0,2021-12-28 16:10:00,304.524993,304.839996,304.329986,304.660003,242711.0
1640708100,0,2021-12-28 16:15:00,304.709991,304.75,303.109985,303.23001,479301.0
1640708400,0,2021-12-28 16:20:00,303.23001,303.700012,302.279998,302.574584,555383.0
1640708700,0,2021-12-28 16:25:00,302.588287,303.429992,302.089996,302.860198,863250.0
1640709000,0,2021-12-28 16:30:00,302.800415,303.100006,302.085113,302.820007,394518.0
1640709300,0,2021-12-28 16:35:00,302.7901,302.7901,300.850006,301.140014,1227815.0
1640709600,0,2021-12-28 16:40:00,301.148284,301.869995,300.950012,301.459991,516992.0
1640709900,0,2021-12-28 16:45:00,301.446594,302.450012,301.339996,302.119995,487609.0
1640710200,0,2021-12-28 16:50:00,302.089996,303.350006,301.78009,303.290008,505512.0
1640710500,0,2021-12-28 16:55:00,303.349914,303.700012,303.020111,303.450012,420957.0
1640710800,0,2021-12-28 17:00:00,303.430114,303.866394,302.790008,303.569885,409329.0
1640711100,0,2021-12-28 17:05:00,303.545013,303.659606,303.109985,303.204986,201803.0
1640711400,0,2021-12-28 17:10:00,303.23001,303.589904,302.707885,303.0,304921.0
1640711700,0,2021-12-28 17:15:00,302.950012,303.19989,302.600097,302.794708,223003.0
1640712000,0,2021-12-28 17:20:00,302.799987,302.970001,302.350097,302.559997,264651.0
1640712300,0,2021-12-28 17:25:00,302.570007,303.834808,301.800109,301.890014,563194.0
1640712600,0,2021-12-28 17:30:00,301.869995,302.589996,300.23001,300.399993,625241.0
1640712900,0,2021-12-28 17:35:00,300.329711,301.419891,300.200012,300.881195,428553.0
1640713200,0,2021-12-28 17:40:00,300.959991,301.589996,300.910003,301.200012,288548.0
1640713500,0,2021-12-28 17:45:00,301.339904,301.5,300.600097,300.73999,277175.0
1640713800,0,2021-12-28 17:50:00,300.738708,301.700012,300.630004,301.48001,348352.0
1640714100,0,2021-12-28 17:55:00,301.420013,301.93991,301.290008,301.670013,253757.0
1640714400,0,2021-12-28 18:00:00,301.660003,301.940002,301.020111,301.880004,391484.0
1640714700,0,2021-12-28 18:05:00,301.890014,302.145111,301.359985,301.642303,273991.0
1640715000,0,2021-12-28 18:10:00,301.660003,301.769989,300.779998,300.856994,332543.0
1640715300,0,2021-12-28 18:15:00,300.830108,301.170013,300.470092,300.559997,237737.0
1640715600,0,2021-12-28 18:20:00,300.521606,300.849914,300.118103,300.725006,302546.0
1640715900,0,2021-12-28 18:25:00,300.703796,301.679901,300.350006,301.589996,460610.0
1640716200,0,2021-12-28 18:30:00,301.53009,301.595001,301.059997,301.220001,214400.0
1640716500,0,2021-12-28 18:35:00,301.179992,301.369995,300.880096,301.079986,183432.0
1640716800,0,2021-12-28 18:40:00,301.149993,301.799987,300.700012,301.359985,307780.0
1640717100,0,2021-12-28 18:45:00,301.279998,302.229187,301.170013,302.040008,237954.0
1640717400,0,2021-12-28 18:50:00,302.015014,302.119995,301.600006,301.743408,178559.0
1640717700,0,2021-12-28 18:55:00,301.75,302.319213,301.440002,302.25,222257.0
1640718000,0,2021-12-28 19:00:00,302.230987,302.309997,301.119995,301.315002,382459.0
1640718300,0,2021-12-28 19:05:00,301.350006,301.790008,301.209991,301.374908,223289.0
1640718600,0,2021-12-28 19:10:00,301.429992,302.070007,301.363098,301.959991,216051.0
1640718900,0,2021-12-28 19:15:00,301.950195,302.950012,301.950195,302.559997,399770.0
1640719200,0,2021-12-28 19:20:00,302.601898,303.499908,302.510009,303.190093,318358.0
1640719500,0,2021-12-28 19:25:00,303.240509,303.760009,302.559997,303.298614,389015.0
1640719800,0,2021-12-28 19:30:00,303.329986,303.809997,303.109985,303.2901,245530.0
1640720100,0,2021-12-28 19:35:00,303.320007,303.799987,303.220001,303.659301,200995.0
1640720400,0,2021-12-28 19:40:00,303.659912,304.200012,303.584991,304.079895,370269.0
1640720700,0,2021-12-28 19:45:00,304.070007,304.649993,303.149993,304.48001,611831.0
1640721000,0,2021-12-28 19:50:00,304.470001,305.100006,303.900085,304.720001,587005.0
1640721300,0,2021-12-28 19:55:00,304.760009,304.799987,303.959991,304.348297,345823.0
1640721600,0,2021-12-28 20:00:00,304.399993,304.600006,303.609985,303.953308,358722.0
1640721900,0,2021-12-28 20:05:00,303.999908,304.799987,303.685211,304.799987,405665.0
1640722200,0,2021-12-28 20:10:00,304.760009,305.690002,304.470001,305.507904,582231.0
1640722500,0,2021-12-28 20:15:00,305.490692,305.579895,304.799987,305.470001,476897.0
1640722800,0,2021-12-28 20:20:00,305.464996,305.464996,304.869995,305.200012,335338.0
1640723100,0,2021-12-28 20:25:00,305.220001,305.350006,304.279998,304.644989,433879.0
1640723400,0,2021-12-28 20:30:00,304.619995,305.100006,304.040008,304.339996,442998.0
1640723700,0,2021-12-28 20:35:00,304.300109,305.100006,304.200012,304.760009,337944.0
1640724000,0,2021-12-28 20:40:00,304.768493,304.929992,304.420104,304.559509,381022.0
1640724300,0,2021-12-28 20:45:00,304.559997,305.100006,304.279998,304.420013,458990.0
1640724600,0,2021-12-28 20:50:00,304.299987,304.399993,303.130096,303.699188,700424.0
1640724900,0,2021-12-28 20:55:00,303.630004,303.880004,302.589996,303.220001,1133195.0
1640788200,0,2021-12-29 14:30:00,302.725006,305.279998,302.700012,303.57489,1714052.0
1640788500,0,2021-12-29 14:35:00,303.601287,304.109985,301.510009,302.23001,879770.0
1640788800,0,2021-12-29 14:40:00,302.25,303.759887,298.359985,298.629913,1211442.0
1640789100,0,2021-12-29 14:45:00,298.640014,299.5,297.790008,299.25,928877.0
1640789400,0,2021-12-29 14:50:00,299.350006,299.928985,298.089996,298.390014,787734.0
1640789700,0,2021-12-29 14:55:00,298.410003,299.200012,297.679992,298.690002,725245.0
1640790000,0,2021-12-29 15:00:00,298.799896,298.98999,297.299987,298.394989,669024.0
1640790300,0,2021-12-29 15:05:00,298.333007,298.880004,297.459991,298.250091,641105.0
1640790600,0,2021-12-29 15:10:00,298.268493,298.679992,295.370605,295.519989,1156972.0
1640790900,0,2021-12-29 15:15:00,295.576812,295.709991,294.299987,294.559997,988820.0
1640791200,0,2021-12-29 15:20:00,294.540008,295.999908,294.464508,295.875,562882.0
1640791500,0,2021-12-29 15:25:00,295.940002,296.570007,295.23001,295.994995,538653.0
1640791800,0,2021-12-29 15:30:00,295.839996,296.200012,295.0,295.23999,528892.0
1640792100,0,2021-12-29 15:35:00,295.269989,295.720001,293.660003,294.44989,681019.0
1640792400,0,2021-12-29 15:40:00,294.350006,296.450012,294.160095,295.869995,696197.0
1640792700,0,2021-12-29 15:45:00,295.829986,296.94989,295.760009,296.48001,592864.0
1640793000,0,2021-12-29 15:50:00,296.5,297.559997,295.850097,297.359985,541684.0
1640793300,0,2021-12-29 15:55:00,297.399108,297.748413,296.809997,297.394989,433134.0
1640793600,0,2021-12-29 16:00:00,297.437988,298.279907,296.910003,298.249298,499377.0
1640793900,0,2021-12-29 16:05:00,298.200103,299.289886,298.100097,298.924987,625040.0
1640794200,0,2021-12-29 16:10:00,298.910003,299.089996,297.750091,298.28009,580530.0
1640794500,0,2021-12-29 16:15:00,298.299987,299.029998,298.271209,298.75,382979.0
1640794800,0,2021-12-29 16:20:00,298.711914,299.209991,298.465393,298.700103,412237.0
1640795100,0,2021-12-29 16:25:00,298.623413,298.679595,297.299987,297.339996,429993.0
1640795400,0,2021-12-29 16:30:00,297.304992,297.5,296.75,297.279998,479638.0
1640795700,0,2021-12-29 16:35:00,297.348114,297.899993,296.440002,297.559997,378612.0
1640796000,0,2021-12-29 16:40:00,297.519989,297.920013,297.372985,297.61499,217817.0
1640796300,0,2021-12-29 16:45:00,297.589996,297.950012,297.089996,297.73999,230505.0
1640796600,0,2021-12-29 16:50:00,297.679992,297.679992,296.653808,296.755004,218337.0
1640796900,0,2021-12-29 16:55:00,296.753509,297.410003,296.470001,296.854888,248682.0
1640797200,0,2021-12-29 17:00:00,296.910003,297.029602,296.260009,296.830108,221501.0
1640797500,0,2021-12-29 17:05:00,296.881805,297.380004,296.720092,296.870086,206492.0
1640797800,0,2021-12-29 17:10:00,296.929992,297.660003,296.799987,297.170013,200213.0
1640798100,0,2021-12-29 17:15:00,297.157501,297.600006,297.041992,297.059997,162112.0
1640798400,0,2021-12-29 17:20:00,297.129913,297.910003,297.075897,297.588104,216245.0
1640798700,0,2021-12-29 17:25:00,297.508789,297.690002,297.0,297.044799,138491.0
1640799000,0,2021-12-29 17:30:00,297.010009,297.149993,296.429992,296.927398,233758.0
1640799300,0,2021-12-29 17:35:00,296.984985,297.649902,296.890106,297.526611,267751.0
1640799600,0,2021-12-29 17:40:00,297.519989,297.579895,297.024291,297.269897,170732.0
1640799900,0,2021-12-29 17:45:00,297.200103,297.23001,296.610107,296.799987,205581.0
1640800200,0,2021-12-29 17:50:00,296.839996,297.109985,296.559997,296.798706,179899.0
1640800500,0,2021-12-29 17:55:00,296.809814,297.529998,296.640014,297.450012,228415.0
1640800800,0,2021-12-29 18:00:00,297.453094,297.869995,297.25,297.690002,419991.0
1640801100,0,2021-12-29 18:05:00,297.679992,298.351104,297.53009,298.100006,339178.0
1640801400,0,2021-12-29 18:10:00,298.059906,298.25,297.829986,298.075195,219968.0
1640801700,0,2021-12-29 18:15:00,298.100006,298.320007,297.920104,298.179992,164001.0
1640802000,0,2021-12-29 18:20:00,298.179992,298.5,298.010009,298.204986,199383.0
1640802300,0,2021-12-29 18:25:00,298.209991,298.339996,297.630004,297.847808,209822.0
1640802600,0,2021-12-29 18:30:00,297.820098,298.48999,297.799896,298.100006,161297.0
1640802900,0,2021-12-29 18:35:00,298.070007,298.48999,297.190002,297.589996,319980.0
1640803200,0,2021-12-29 18:40:00,297.529998,297.799987,297.330108,297.619995,232495.0
1640803500,0,2021-12-29 18:45:00,297.670013,297.899993,297.5,297.75,155895.0
1640803800,0,2021-12-29 18:50:00,297.734985,298.48001,297.630004,298.471984,205723.0
1640804100,0,2021-12-29 18:55:00,298.470001,299.100006,298.320007,298.720001,341012.0
1640804400,0,2021-12-29 19:00:00,298.769989,299.279907,298.529998,298.796112,324095.0
1640804700,0,2021-12-29 19:05:00,298.755004,298.899993,298.450103,298.720001,151338.0
1640805000,0,2021-12-29 19:10:00,298.720001,299.550903,298.690002,299.420013,383072.0
1640805300,0,2021-12-29 19:15:00,299.415008,299.429992,298.959991,299.029998,212818.0
1640805600,0,2021-12-29 19:20:00,299.119995,299.399993,298.869995,298.89569,213560.0
1640805900,0,2021-12-29 19:25:00,298.920013,299.600006,298.858489,299.410003,240662.0
1640806200,0,2021-12-29 19:30:00,299.429901,299.899993,299.120086,299.73999,266387.0
1640806500,0,2021-12-29 19:35:00,299.734985,300.100006,299.579986,299.829986,444977.0
1640806800,0,2021-12-29 19:40:00,299.839996,300.010009,299.400085,299.959991,265286.0
1640807100,0,2021-12-29 19:45:00,299.989593,300.010009,299.589996,299.940002,258378.0
1640807400,0,2021-12-29 19:50:00,299.967895,300.600006,299.850006,300.457489,435763.0
1640807700,0,2021-12-29 19:55:00,300.440002,300.779907,300.299987,300.619995,291466.0
1640808000,0,2021-12-29 20:00:00,300.619995,300.640014,299.330993,299.479888,349640.0
1640808300,0,2021-12-29 20:05:00,299.522399,300.190002,299.500091,299.774993,299600.0
1640808600,0,2021-12-29 20:10:00,299.769989,300.089996,299.437988,299.654998,202302.0
1640808900,0,2021-12-29 20:15:00,299.674987,300.350006,299.53009,300.109985,275509.0
1640809200,0,2021-12-29 20:20:00,300.049987,300.179992,299.670104,299.75,223839.0
1640809500,0,2021-12-29 20:25:00,299.760009,300.0,299.269989,299.359985,205289.0
1640809800,0,2021-12-29 20:30:00,299.390014,300.649993,299.390014,300.474914,379093.0
1640810100,0,2021-12-29 20:35:00,300.48001,300.690002,300.170013,300.549987,325947.0
1640810400,0,2021-12-29 20:40:00,300.545013,301.0,300.545013,300.600006,454056.0
1640810700,0,2021-12-29 20:45:00,300.609985,300.897186,299.900085,300.019989,526958.0
1640811000,0,2021-12-29 20:50:00,300.160003,300.940002,300.109985,300.700012,703984.0
1640811300,0,2021-12-29 20:55:00,300.714996,300.790008,299.869995,299.970001,694243.0
1640874600,0,2021-12-30 14:30:00,298.269989,299.899993,296.549987,299.899902,1450076.0
1640874900,0,2021-12-30 14:35:00,299.5,300.200012,297.630096,297.858184,784753.0
1640875200,0,2021-12-30 14:40:00,297.75,297.799987,295.959991,297.070404,885129.0
1640875500,0,2021-12-30 14:45:00,297.429992,298.139892,297.059997,297.420013,500027.0
1640875800,0,2021-12-30 14:50:00,298.375,299.409912,298.040008,299.290008,600732.0
1640876100,0,2021-12-30 14:55:00,299.0,301.200012,298.845306,300.950012,842967.0
1640876400,0,2021-12-30 15:00:00,300.98999,302.129913,300.859985,302.019989,800485.0
1640876700,0,2021-12-30 15:05:00,301.970001,303.149902,301.529998,302.649993,824075.0
1640877000,0,2021-12-30 15:10:00,302.619995,303.48999,302.059997,303.349914,647363.0
1640877300,0,2021-12-30 15:15:00,303.329986,303.640014,302.390014,303.130004,597522.0
1640877600,0,2021-12-30 15:20:00,303.109985,303.209991,302.290008,303.089996,399345.0
1640877900,0,2021-12-30 15:25:00,303.089996,303.600006,302.520111,303.029998,533828.0
1640878200,0,2021-12-30 15:30:00,303.049987,303.399597,302.150085,302.734985,459113.0
1640878500,0,2021-12-30 15:35:00,302.720001,303.269989,302.690002,303.100006,281349.0
1640878800,0,2021-12-30 15:40:00,303.152404,304.570007,303.040008,303.870086,612112.0
1640879100,0,2021-12-30 15:45:00,303.950012,304.329895,303.609985,303.940612,423256.0
1640879400,0,2021-12-30 15:50:00,303.98001,304.134887,303.410003,303.651,393233.0
1640879700,0,2021-12-30 15:55:00,303.630004,303.950012,302.559997,302.682403,507102.0
1640880000,0,2021-12-30 16:00:00,302.640014,302.789886,301.876708,302.391815,605188.0
1640880300,0,2021-12-30 16:05:00,302.41629,303.220001,302.394714,302.845001,491934.0
1640880600,0,2021-12-30 16:10:00,302.799987,303.660003,302.459991,303.48999,396487.0
1640880900,0,2021-12-30 16:15:00,303.420104,303.659912,303.200012,303.338989,895480.0
1640881200,0,2021-12-30 16:20:00,303.290008,303.350006,302.600006,302.877197,337843.0
1640881500,0,2021-12-30 16:25:00,302.845001,303.468994,302.720001,303.308288,302934.0
1640881800,0,2021-12-30 16:30:00,303.329986,303.559997,302.860107,303.169891,332553.0
1640882100,0,2021-12-30 16:35:00,303.170806,303.529998,302.943786,303.369995,242541.0
1640882400,0,2021-12-30 16:40:00,303.399993,303.589996,302.170013,302.559997,426786.0
1640882700,0,2021-12-30 16:45:00,302.570007,302.899993,302.250091,302.687194,331234.0
1640883000,0,2021-12-30 16:50:00,302.679992,303.200012,302.609985,302.884185,283524.0
1640883300,0,2021-12-30 16:55:00,302.880004,303.099914,302.660003,302.839996,200411.0
1640883600,0,2021-12-30 17:00:00,302.859008,303.720001,302.829986,303.520111,285126.0
1640883900,0,2021-12-30 17:05:00,303.519989,303.690002,303.119995,303.260009,261745.0
1640884200,0,2021-12-30 17:10:00,303.290008,303.338714,302.579986,302.670013,296731.0
1640884500,0,2021-12-30 17:15:00,302.640014,302.850006,302.033599,302.305603,334230.0
1640884800,0,2021-12-30 17:20:00,302.252014,302.540008,302.036285,302.339996,236399.0
1640885100,0,2021-12-30 17:25:00,302.369995,302.73999,302.309997,302.589996,244128.0
1640885400,0,2021-12-30 17:30:00,302.648406,302.679412,301.709991,301.850097,294359.0
1640885700,0,2021-12-30 17:35:00,301.950012,302.279998,301.825012,302.079986,207367.0
1640886000,0,2021-12-30 17:40:00,302.049987,302.260009,302.0,302.020202,149907.0
1640886300,0,2021-12-30 17:45:00,302.0,302.0,301.359985,301.859985,275663.0
1640886600,0,2021-12-30 17:50:00,301.902709,302.179992,301.829986,301.9682,152076.0
1640886900,0,2021-12-30 17:55:00,301.999908,302.299987,301.831787,301.950012,187666.0
1640887200,0,2021-12-30 18:00:00,301.959991,302.049987,301.350006,301.579986,174476.0
1640887500,0,2021-12-30 18:05:00,301.579986,301.849914,301.540008,301.69989,117907.0
1640887800,0,2021-12-30 18:10:00,301.674987,301.674987,300.535003,300.779785,288678.0
1640888100,0,2021-12-30 18:15:00,300.700012,301.040008,300.100006,300.320007,289953.0
1640888400,0,2021-12-30 18:20:00,300.317108,300.540008,300.050109,300.390014,243255.0
1640888700,0,2021-12-30 18:25:00,300.378295,300.790008,299.899993,300.644989,257692.0
1640889000,0,2021-12-30 18:30:00,300.579986,301.079986,300.570007,301.0,205353.0
1640889300,0,2021-12-30 18:35:00,300.96051,301.059997,300.709991,300.880004,133784.0
1640889600,0,2021-12-30 18:40:00,300.920013,301.441406,300.839996,301.290008,198786.0
1640889900,0,2021-12-30 18:45:00,301.300415,301.398193,300.450012,300.5,226971.0
1640890200,0,2021-12-30 18:50:00,300.549987,300.75,300.330108,300.642089,136800.0
1640890500,0,2021-12-30 18:55:00,300.630004,300.640014,300.049987,300.278991,159261.0
1640890800,0,2021-12-30 19:00:00,300.268402,300.268402,298.970001,299.369903,346806.0
1640891100,0,2021-12-30 19:05:00,299.380004,299.869995,299.150085,299.849914,229409.0
1640891400,0,2021-12-30 19:10:00,299.850006,299.890014,299.279998,299.718994,204910.0
1640891700,0,2021-12-30 19:15:00,299.729888,300.359985,299.540008,299.98999,248821.0
1640892000,0,2021-12-30 19:20:00,299.940093,300.159912,299.600006,299.600006,192397.0
1640892300,0,2021-12-30 19:25:00,299.649993,300.529998,299.620086,300.519989,189274.0
1640892600,0,2021-12-30 19:30:00,300.510009,300.630004,299.910095,299.989105,242806.0
1640892900,0,2021-12-30 19:35:00,299.9841,300.285003,299.880004,300.200012,189619.0
1640893200,0,2021-12-30 19:40:00,300.200012,300.350006,300.050109,300.140014,176606.0
1640893500,0,2021-12-30 19:45:00,300.149902,300.149993,299.779998,299.810791,177964.0
1640893800,0,2021-12-30 19:50:00,299.809997,299.951385,299.220001,299.422393,223759.0
1640894100,0,2021-12-30 19:55:00,299.410308,299.599914,299.140014,299.469909,243556.0
1640894400,0,2021-12-30 20:00:00,299.459991,299.48999,298.75,299.190002,332608.0
1640894700,0,2021-12-30 20:05:00,299.160003,299.269989,298.750091,298.850006,189098.0
1640895000,0,2021-12-30 20:10:00,298.86499,298.899993,298.010009,298.250091,328307.0
1640895300,0,2021-12-30 20:15:00,298.309906,298.720001,298.109985,298.369995,279840.0
1640895600,0,2021-12-30 20:20:00,298.399902,298.779998,298.190002,298.324401,254946.0
1640895900,0,2021-12-30 20:25:00,298.260009,298.48001,297.769989,298.059906,325113.0
1640896200,0,2021-12-30 20:30:00,298.059997,298.299987,297.649993,297.695007,380645.0
1640896500,0,2021-12-30 20:35:00,297.725708,298.049987,297.429992,297.549987,367261.0
1640896800,0,2021-12-30 20:40:00,297.600006,297.700012,297.070007,297.079986,387333.0
1640897100,0,2021-12-30 20:45:00,297.090515,297.679992,296.765289,297.160003,510765.0
1640897400,0,2021-12-30 20:50:00,297.100006,297.119995,296.029998,296.394989,664537.0
1640897700,0,2021-12-30 20:55:00,296.429992,296.732208,295.399993,295.880004,1253552.0
1640961000,0,2021-12-31 14:30:00,296.73999,299.209991,295.700012,298.790008,1374795.0
1640961300,0,2021-12-31 14:35:00,298.928985,299.540008,298.089996,299.269989,744799.0
1640961600,0,2021-12-31 14:40:00,299.310089,300.299987,298.190002,298.440002,728787.0
1640961900,0,2021-12-31 14:45:00,298.48001,299.019989,296.369995,296.660614,769027.0
1640962200,0,2021-12-31 14:50:00,296.709991,297.950012,296.369995,297.714996,651026.0
1640962500,0,2021-12-31 14:55:00,297.753601,298.429901,296.910095,297.214996,481725.0
1640962800,0,2021-12-31 15:00:00,297.290008,297.570007,295.913391,296.23001,596513.0
1640963100,0,2021-12-31 15:05:00,296.160095,297.899993,296.119995,297.290008,469343.0
1640963400,0,2021-12-31 15:10:00,297.290008,297.709899,296.200103,296.521392,368914.0
1640963700,0,2021-12-31 15:15:00,296.554992,297.809997,296.341491,297.334808,371869.0
1640964000,0,2021-12-31 15:20:00,297.320007,297.359893,296.059997,296.190612,333430.0
1640964300,0,2021-12-31 15:25:00,296.179992,297.029998,296.0,296.6622,339217.0
1640964600,0,2021-12-31 15:30:00,296.779998,297.183105,296.299987,296.300994,317484.0
1640964900,0,2021-12-31 15:35:00,296.299987,296.319885,295.209991,295.475006,419803.0
1640965200,0,2021-12-31 15:40:00,295.42929,295.649993,294.660003,295.217498,432487.0
1640965500,0,2021-12-31 15:45:00,295.200012,295.489898,294.820007,295.106597,247320.0
1640965800,0,2021-12-31 15:50:00,295.140014,295.529998,294.350006,295.460998,445296.0
1640966100,0,2021-12-31 15:55:00,295.459899,295.670013,295.060089,295.459991,253674.0
1640966400,0,2021-12-31 16:00:00,295.464691,295.579986,294.700012,295.070007,229284.0
1640966700,0,2021-12-31 16:05:00,295.029998,295.179901,294.320007,294.760101,332622.0
1640967000,0,2021-12-31 16:10:00,294.817687,295.160003,294.505004,294.670013,217651.0
1640967300,0,2021-12-31 16:15:00,294.670013,295.100006,294.279998,294.98999,193162.0
1640967600,0,2021-12-31 16:20:00,294.98001,295.899993,294.899993,295.800109,372955.0
1640967900,0,2021-12-31 16:25:00,295.849914,297.019989,295.834991,296.734985,445600.0
1640968200,0,2021-12-31 16:30:00,296.640014,296.879913,296.369995,296.519989,239311.0
1640968500,0,2021-12-31 16:35:00,296.520599,297.25,296.25,297.033294,366326.0
1640968800,0,2021-12-31 16:40:00,297.070007,297.539886,296.970001,297.315002,332949.0
1640969100,0,2021-12-31 16:45:00,297.369995,297.479888,297.059997,297.290008,149339.0
1640969400,0,2021-12-31 16:50:00,297.304992,297.329986,296.460113,296.829986,260043.0
1640969700,0,2021-12-31 16:55:00,296.839996,296.970001,296.399993,296.597686,196293.0
1640970000,0,2021-12-31 17:00:00,296.549987,296.899902,296.209991,296.773406,230930.0
1640970300,0,2021-12-31 17:05:00,296.778594,296.869995,296.399993,296.619995,112852.0
1640970600,0,2021-12-31 17:10:00,296.58081,296.839996,295.910003,296.038085,204359.0
1640970900,0,2021-12-31 17:15:00,296.045013,296.045013,295.25,295.361785,277504.0
1640971200,0,2021-12-31 17:20:00,295.349914,295.450012,294.880004,295.140014,714262.0
1640971500,0,2021-12-31 17:25:00,295.140014,295.459991,295.100006,295.23001,189356.0
1640971800,0,2021-12-31 17:30:00,295.25,295.350006,295.148498,295.315185,104035.0
1640972100,0,2021-12-31 17:35:00,295.274291,296.0,295.23001,295.820098,252826.0
1640972400,0,2021-12-31 17:40:00,295.760009,295.829986,295.476409,295.540008,111851.0
1640972700,0,2021-12-31 17:45:00,295.579986,295.579986,294.640014,294.771392,216891.0
1640973000,0,2021-12-31 17:50:00,294.779907,295.190002,294.694488,295.049987,152355.0
1640973300,0,2021-12-31 17:55:00,295.029998,295.550201,294.910003,295.44989,179748.0
1640973600,0,2021-12-31 18:00:00,295.399993,295.75,295.295013,295.5401,189073.0
1640973900,0,2021-12-31 18:05:00,295.600006,295.850006,295.360107,295.554687,159644.0
1640974200,0,2021-12-31 18:10:00,295.549987,295.669097,295.399993,295.459991,89920.0
1640974500,0,2021-12-31 18:15:00,295.410095,295.75,295.149993,295.720397,144303.0
1640974800,0,2021-12-31 18:20:00,295.73001,295.970001,295.510009,295.545013,163146.0
1640975100,0,2021-12-31 18:25:00,295.529998,295.890014,295.380096,295.5,151435.0
1640975400,0,2021-12-31 18:30:00,295.5,295.609985,294.950012,295.48999,273361.0
1640975700,0,2021-12-31 18:35:00,295.470001,295.529907,294.850006,295.019989,164575.0
1640976000,0,2021-12-31 18:40:00,295.019989,295.024993,294.720001,294.839996,179052.0
1640976300,0,2021-12-31 18:45:00,294.839996,295.25,294.829986,295.140014,172173.0
1640976600,0,2021-12-31 18:50:00,295.149993,295.149993,294.680114,294.910003,141923.0
1640976900,0,2021-12-31 18:55:00,294.869995,295.220001,294.800109,295.070007,152204.0
1640977200,0,2021-12-31 19:00:00,295.089996,295.269989,294.920013,294.940002,128708.0
1640977500,0,2021-12-31 19:05:00,294.959991,295.100006,293.880004,294.320007,450830.0
1640977800,0,2021-12-31 19:10:00,294.349914,294.48999,294.200103,294.420013,162412.0
1640978100,0,2021-12-31 19:15:00,294.420013,294.440002,293.720001,293.840087,208373.0
1640978400,0,2021-12-31 19:20:00,293.829986,294.119903,293.750091,293.944,174925.0
1640978700,0,2021-12-31 19:25:00,293.970001,294.200012,293.929992,294.140014,113454.0
1640979000,0,2021-12-31 19:30:00,294.130004,294.290008,293.820007,293.929992,190558.0
1640979300,0,2021-12-31 19:35:00,293.970001,294.010009,293.305694,293.510009,313251.0
1640979600,0,2021-12-31 19:40:00,293.48999,294.029998,293.450012,294.0,290385.0
1640979900,0,2021-12-31 19:45:00,294.015014,294.369995,293.950012,294.335693,272489.0
1640980200,0,2021-12-31 19:50:00,294.320007,294.519989,294.020111,294.131896,225609.0
1640980500,0,2021-12-31 19:55:00,294.095001,294.309295,293.709991,294.219909,266392.0
1640980800,0,2021-12-31 20:00:00,294.23001,295.299896,294.179992,294.75,429972.0
1640981100,0,2021-12-31 20:05:00,294.75,295.059997,294.559997,294.920013,247823.0
1640981400,0,2021-12-31 20:10:00,294.920013,294.98001,294.420104,294.640014,175027.0
1640981700,0,2021-12-31 20:15:00,294.620086,294.73001,294.220092,294.529998,222293.0
1640982000,0,2021-12-31 20:20:00,294.524993,295.049987,294.300689,295.019989,314423.0
1640982300,0,2021-12-31 20:25:00,295.0,295.579986,294.820007,295.459991,405227.0
1640982600,0,2021-12-31 20:30:00,295.48001,295.75,294.700012,294.820007,341436.0
1640982900,0,2021-12-31 20:35:00,294.820007,294.950012,293.940002,294.399993,336984.0
1640983200,0,2021-12-31 20:40:00,294.420013,294.970001,294.269989,294.859985,328275.0
1640983500,0,2021-12-31 20:45:00,294.845001,295.440002,294.769989,294.815002,372406.0
1640983800,0,2021-12-31 20:50:00,294.670013,294.690002,293.809997,294.25,622561.0
1640984100,0,2021-12-31 20:55:00,294.190002,294.429901,293.720001,294.209991,788319.0
1641220200,0,2022-01-03 14:30:00,298.149993,304.299896,297.850006,304.029907,2990292.0
1641220500,0,2022-01-03 14:35:00,303.98001,307.109985,303.399993,305.380004,2014688.0
1641220800,0,2022-01-03 14:40:00,305.420013,306.190002,304.200012,305.238006,1225120.0
1641221100,0,2022-01-03 14:45:00,305.23999,305.510009,301.5,301.850006,1352888.0
1641221400,0,2022-01-03 14:50:00,301.940002,302.160003,299.399993,300.600006,1404362.0
1641221700,0,2022-01-03 14:55:00,300.540008,301.679992,299.98001,300.958007,1073820.0
1641222000,0,2022-01-03 15:00:00,301.049987,303.920013,300.790008,303.160003,927870.0
1641222300,0,2022-01-03 15:05:00,303.149993,303.839996,302.140014,302.73001,638265.0
1641222600,0,2022-01-03 15:10:00,302.752197,304.359985,301.540008,303.665008,881830.0
1641222900,0,2022-01-03 15:15:00,303.690002,304.25,302.873291,303.839904,671501.0
1641223200,0,2022-01-03 15:20:00,303.690002,303.760009,300.79129,303.010009,762311.0
1641223500,0,2022-01-03 15:25:00,303.0,303.529998,302.429992,302.959991,449738.0
1641223800,0,2022-01-03 15:30:00,302.972198,303.420013,302.260009,303.160003,427061.0
1641224100,0,2022-01-03 15:35:00,303.171112,303.579986,301.859985,302.459991,491296.0
1641224400,0,2022-01-03 15:40:00,302.502014,303.661499,301.900085,303.161987,514867.0
1641224700,0,2022-01-03 15:45:00,303.140014,304.839996,302.920501,304.190002,664542.0
1641225000,0,2022-01-03 15:50:00,304.109985,305.294311,303.899993,304.920104,560497.0
1641225300,0,2022-01-03 15:55:00,305.299987,305.549896,304.769989,305.119995,482201.0
1641225600,0,2022-01-03 16:00:00,305.109985,305.410614,304.519989,305.167205,402454.0
1641225900,0,2022-01-03 16:05:00,305.149993,306.510009,304.744995,304.970092,690762.0
1641226200,0,2022-01-03 16:10:00,305.029998,305.029998,303.653686,304.078186,503687.0
1641226500,0,2022-01-03 16:15:00,304.084991,304.399993,303.559997,304.089996,326977.0
1641226800,0,2022-01-03 16:20:00,304.059997,304.529907,303.644805,304.109985,322282.0
1641227100,0,2022-01-03 16:25:00,304.130004,304.709991,303.649993,304.129608,386351.0
1641227400,0,2022-01-03 16:30:00,304.119995,304.329895,303.510009,304.135406,293403.0
1641227700,0,2022-01-03 16:35:00,304.109985,304.209899,302.410003,302.459014,441576.0
1641228000,0,2022-01-03 16:40:00,302.429992,303.510009,302.429992,303.273712,265053.0
1641228300,0,2022-01-03 16:45:00,303.260009,304.070007,302.809997,303.454986,350557.0
1641228600,0,2022-01-03 16:50:00,303.399993,303.499908,301.829986,302.23999,423178.0
1641228900,0,2022-01-03 16:55:00,302.225006,302.349395,301.547302,301.719085,267119.0
1641229200,0,2022-01-03 17:00:00,301.649993,301.849914,301.010009,301.799987,404657.0
1641229500,0,2022-01-03 17:05:00,301.800109,301.914215,301.220001,301.549896,338412.0
1641229800,0,2022-01-03 17:10:00,301.549987,301.73001,300.5,301.200012,426873.0
1641230100,0,2022-01-03 17:15:00,301.187103,301.751007,301.187103,301.570007,206591.0
1641230400,0,2022-01-03 17:20:00,301.579986,302.48001,301.460906,302.424987,280956.0
1641230700,0,2022-01-03 17:25:00,302.429992,302.429992,302.049987,302.334991,160891.0
1641231000,0,2022-01-03 17:30:00,302.336914,302.390014,301.779998,302.084991,185142.0
1641231300,0,2022-01-03 17:35:00,302.050109,302.119995,301.5,301.850006,168750.0
1641231600,0,2022-01-03 17:40:00,301.879913,302.200012,301.5401,302.125,171985.0
1641231900,0,2022-01-03 17:45:00,302.170013,302.890014,302.157592,302.73001,308623.0
1641232200,0,2022-01-03 17:50:00,302.75,303.140014,301.769989,302.008392,234206.0
1641232500,0,2022-01-03 17:55:00,302.040008,302.309997,301.859985,301.959991,153709.0
1641232800,0,2022-01-03 18:00:00,302.019989,302.070007,301.630096,301.880004,162615.0
1641233100,0,2022-01-03 18:05:00,301.859985,302.160003,301.75,302.037597,233728.0
1641233400,0,2022-01-03 18:10:00,301.98999,302.779998,301.709991,302.48001,327381.0
1641233700,0,2022-01-03 18:15:00,302.470001,302.619903,301.950012,302.035003,258611.0
1641234000,0,2022-01-03 18:20:00,302.010009,302.029998,301.140106,301.429992,280031.0
1641234300,0,2022-01-03 18:25:00,301.440002,301.459289,300.549987,300.790008,319113.0
1641234600,0,2022-01-03 18:30:00,300.769989,300.912689,300.010009,300.265411,363876.0
1641234900,0,2022-01-03 18:35:00,300.279998,300.5,299.73001,299.990112,365460.0
1641235200,0,2022-01-03 18:40:00,299.98999,300.759887,299.850006,300.119293,351914.0
1641235500,0,2022-01-03 18:45:00,300.160003,300.209991,299.350494,299.882385,325456.0
1641235800,0,2022-01-03 18:50:00,299.890014,299.929992,299.130096,299.329986,331028.0
1641236100,0,2022-01-03 18:55:00,299.369995,299.839996,299.170013,299.580108,344875.0
1641236400,0,2022-01-03 19:00:00,299.639892,300.23001,299.483703,299.799896,342052.0
1641236700,0,2022-01-03 19:05:00,299.819885,300.309997,299.339996,300.045013,258861.0
1641237000,0,2022-01-03 19:10:00,300.020111,300.269989,299.920013,300.109985,192432.0
1641237300,0,2022-01-03 19:15:00,300.070007,300.985107,300.031311,300.769989,296800.0
1641237600,0,2022-01-03 19:20:00,300.740814,300.961914,300.559997,300.899993,187221.0
1641237900,0,2022-01-03 19:25:00,300.929992,301.25,300.650085,301.111785,274797.0
1641238200,0,2022-01-03 19:30:00,301.118499,301.5,300.820007,301.220001,307947.0
1641238500,0,2022-01-03 19:35:00,301.220001,301.380004,300.893005,301.35501,184094.0
1641238800,0,2022-01-03 19:40:00,301.369903,301.850006,301.260101,301.690093,282976.0
1641239100,0,2022-01-03 19:45:00,301.743713,302.299987,301.727691,301.992004,303322.0
1641239400,0,2022-01-03 19:50:00,302.0,302.470001,301.579986,302.079986,284840.0
1641239700,0,2022-01-03 19:55:00,302.070007,302.100006,301.019989,301.187713,258547.0
1641240000,0,2022-01-03 20:00:00,301.200012,301.48999,300.869995,301.431091,242871.0
1641240300,0,2022-01-03 20:05:00,301.420013,301.790008,301.140014,301.639892,231971.0
1641240600,0,2022-01-03 20:10:00,301.609985,302.049987,301.523498,301.78009,224719.0
1641240900,0,2022-01-03 20:15:00,301.779998,301.799987,300.75,300.959991,231760.0
1641241200,0,2022-01-03 20:20:00,301.0,301.289886,300.019989,300.660003,359164.0
1641241500,0,2022-01-03 20:25:00,300.660003,300.919891,300.25,300.25,260698.0
1641241800,0,2022-01-03 20:30:00,300.23999,301.260009,300.130096,301.23001,315400.0
1641242100,0,2022-01-03 20:35:00,301.200012,301.320007,300.75,300.944885,255693.0
1641242400,0,2022-01-03 20:40:00,300.910003,301.140014,299.851409,300.369995,374699.0
1641242700,0,2022-01-03 20:45:00,300.339996,300.619995,299.940002,300.48999,363852.0
1641243000,0,2022-01-03 20:50:00,300.440002,301.130004,300.060089,301.070007,547988.0
1641243300,0,2022-01-03 20:55:00,301.049987,301.339996,300.640014,301.23001,846153.0
1641306600,0,2022-01-04 14:30:00,302.769989,304.679992,300.600006,302.079986,2084300.0
1641306900,0,2022-01-04 14:35:00,302.049987,303.420013,301.130004,303.070007,969895.0
1641307200,0,2022-01-04 14:40:00,302.950012,303.760009,300.660003,301.920104,854595.0
1641307500,0,2022-01-04 14:45:00,301.920013,302.350006,300.850006,301.010009,588306.0
1641307800,0,2022-01-04 14:50:00,300.899993,300.929992,298.149993,299.049987,1085456.0
1641308100,0,2022-01-04 14:55:00,299.029998,299.109985,296.78009,297.200012,930384.0
1641308400,0,2022-01-04 15:00:00,297.144989,297.540008,294.470001,295.334991,1395963.0
1641308700,0,2022-01-04 15:05:00,295.225494,295.73999,294.600006,295.570007,935656.0
1641309000,0,2022-01-04 15:10:00,295.678405,295.790008,293.640014,294.420013,1026983.0
1641309300,0,2022-01-04 15:15:00,294.408508,294.98001,293.529998,294.220001,784775.0
1641309600,0,2022-01-04 15:20:00,294.190002,295.170013,294.02481,294.899414,737749.0
1641309900,0,2022-01-04 15:25:00,294.846588,294.890014,293.779998,294.635589,491640.0
1641310200,0,2022-01-04 15:30:00,294.838104,295.100006,290.609985,291.290008,1776316.0
1641310500,0,2022-01-04 15:35:00,291.389892,291.670013,288.820007,289.138397,1358976.0
1641310800,0,2022-01-04 15:40:00,289.179901,290.329986,288.260009,288.540008,924802.0
1641311100,0,2022-01-04 15:45:00,288.635009,289.799987,288.519989,289.164093,739050.0
1641311400,0,2022-01-04 15:50:00,289.170013,289.670013,288.010009,288.069396,735591.0
1641311700,0,2022-01-04 15:55:00,288.130004,288.200012,286.25,286.269989,1077397.0
1641312000,0,2022-01-04 16:00:00,286.339996,286.479309,283.48999,284.559906,1671082.0
1641312300,0,2022-01-04 16:05:00,284.559997,285.759887,284.359985,285.649993,863781.0
1641312600,0,2022-01-04 16:10:00,285.625,287.019989,284.899993,285.904998,1018614.0
1641312900,0,2022-01-04 16:15:00,285.934997,286.470001,285.140106,286.369995,677740.0
1641313200,0,2022-01-04 16:20:00,286.380004,286.679992,284.899993,285.470092,667522.0
1641313500,0,2022-01-04 16:25:00,285.535003,285.851898,284.340087,285.829986,808117.0
1641313800,0,2022-01-04 16:30:00,285.829986,287.75,285.549987,287.119201,1097006.0
1641314100,0,2022-01-04 16:35:00,287.089996,288.600006,286.98999,288.259887,967741.0
1641314400,0,2022-01-04 16:40:00,288.140014,288.269989,287.049987,287.73001,671159.0
1641314700,0,2022-01-04 16:45:00,287.670013,288.25,287.5,287.790008,507229.0
1641315000,0,2022-01-04 16:50:00,287.809997,287.959991,286.549987,287.665008,480852.0
1641315300,0,2022-01-04 16:55:00,287.630004,287.899993,286.635009,287.0,442325.0
1641315600,0,2022-01-04 17:00:00,286.904998,287.910095,285.940002,286.410003,479952.0
1641315900,0,2022-01-04 17:05:00,286.399993,286.529998,285.799987,286.130004,370570.0
1641316200,0,2022-01-04 17:10:00,286.149993,287.279998,286.110504,287.118408,352893.0
1641316500,0,2022-01-04 17:15:00,287.059997,287.940002,287.019989,287.540008,416470.0
1641316800,0,2022-01-04 17:20:00,287.5,288.549987,287.070007,287.14801,535390.0
1641317100,0,2022-01-04 17:25:00,287.165008,287.839996,287.0,287.700012,271238.0
1641317400,0,2022-01-04 17:30:00,287.665008,287.929901,287.130004,287.670013,336584.0
1641317700,0,2022-01-04 17:35:00,287.760009,288.049987,286.860992,286.929992,350310.0
1641318000,0,2022-01-04 17:40:00,286.929992,287.035003,286.459991,286.60501,300444.0
1641318300,0,2022-01-04 17:45:00,286.609985,286.679901,285.940002,286.260009,437407.0
1641318600,0,2022-01-04 17:50:00,286.350006,286.48999,285.160095,285.399993,367228.0
1641318900,0,2022-01-04 17:55:00,285.390014,285.920013,285.070098,285.190002,320782.0
1641319200,0,2022-01-04 18:00:00,285.23001,285.929992,284.700012,285.409912,564543.0
1641319500,0,2022-01-04 18:05:00,285.359985,286.209899,285.339996,285.859985,481082.0
1641319800,0,2022-01-04 18:10:00,285.820007,286.0,285.200103,285.290008,255512.0
1641320100,0,2022-01-04 18:15:00,285.269989,285.799987,285.200012,285.440002,208200.0
1641320400,0,2022-01-04 18:20:00,285.470001,286.339996,285.411895,286.149993,291685.0
1641320700,0,2022-01-04 18:25:00,286.169891,287.209991,286.010009,286.670013,381895.0
1641321000,0,2022-01-04 18:30:00,286.700012,286.735992,285.640014,286.144989,317975.0
1641321300,0,2022-01-04 18:35:00,286.200012,287.160003,285.860107,286.669891,370205.0
1641321600,0,2022-01-04 18:40:00,286.649993,287.089904,286.320098,286.827392,228494.0
1641321900,0,2022-01-04 18:45:00,286.779998,287.179901,286.120086,286.429992,218831.0
1641322200,0,2022-01-04 18:50:00,286.309997,286.350006,285.550109,285.769989,248599.0
1641322500,0,2022-01-04 18:55:00,285.769989,285.829986,285.010009,285.170013,302221.0
1641322800,0,2022-01-04 19:00:00,285.249908,286.2789,285.109985,286.23999,272535.0
1641323100,0,2022-01-04 19:05:00,286.25,286.5,285.751007,285.920013,253217.0
1641323400,0,2022-01-04 19:10:00,285.920013,287.440002,285.779998,287.320007,456867.0
1641323700,0,2022-01-04 19:15:00,287.334991,287.910003,287.040008,287.839996,353175.0
1641324000,0,2022-01-04 19:20:00,287.799987,287.969909,286.890014,286.940002,389380.0
1641324300,0,2022-01-04 19:25:00,286.964996,287.539886,286.799987,287.109985,293629.0
1641324600,0,2022-01-04 19:30:00,287.060089,288.299987,286.970001,287.779998,455165.0
1641324900,0,2022-01-04 19:35:00,287.690093,288.18991,287.260101,287.790008,338258.0
1641325200,0,2022-01-04 19:40:00,287.791687,288.910003,287.74121,288.700012,512446.0
1641325500,0,2022-01-04 19:45:00,288.670013,288.73999,287.869995,288.320007,362696.0
1641325800,0,2022-01-04 19:50:00,288.390014,288.790008,288.118591,288.410003,375007.0
1641326100,0,2022-01-04 19:55:00,288.410003,288.540008,288.079986,288.390014,283589.0
1641326400,0,2022-01-04 20:00:00,288.410003,289.260009,288.390014,289.154998,471865.0
1641326700,0,2022-01-04 20:05:00,289.149291,289.749908,289.010009,289.559997,629100.0
1641327000,0,2022-01-04 20:10:00,289.555694,290.010009,289.410003,289.98999,670103.0
1641327300,0,2022-01-04 20:15:00,289.984985,290.810089,289.700012,290.369995,650047.0
1641327600,0,2022-01-04 20:20:00,290.359985,291.229888,290.287994,290.899902,559532.0
1641327900,0,2022-01-04 20:25:00,290.850006,291.625488,290.5,291.579986,660102.0
1641328200,0,2022-01-04 20:30:00,291.619903,291.919891,290.790008,291.589904,563678.0
1641328500,0,2022-01-04 20:35:00,291.529998,292.350006,291.130096,292.260009,646220.0
1641328800,0,2022-01-04 20:40:00,292.265014,292.619995,291.799987,292.23999,598145.0
1641329100,0,2022-01-04 20:45:00,292.23999,292.869995,291.899993,292.760009,694420.0
1641329400,0,2022-01-04 20:50:00,292.709991,293.639892,292.470001,292.640014,1028719.0
1641329700,0,2022-01-04 20:55:00,292.640014,293.950012,292.200012,292.98999,1403047.0
1641393000,0,2022-01-05 14:30:00,287.179992,289.479888,285.820098,287.25,1915320.0
1641393300,0,2022-01-05 14:35:00,287.350006,291.43991,286.420104,289.180114,958520.0
1641393600,0,2022-01-05 14:40:00,289.208801,290.269989,287.690002,288.509399,727783.0
1641393900,0,2022-01-05 14:45:00,288.410003,290.359985,287.619995,289.540008,753136.0
1641394200,0,2022-01-05 14:50:00,289.540008,292.5,289.010009,291.880096,993720.0
1641394500,0,2022-01-05 14:55:00,291.970001,293.190002,291.040008,292.559997,956906.0
1641394800,0,2022-01-05 15:00:00,292.550109,294.160003,291.119995,291.583404,898746.0
1641395100,0,2022-01-05 15:05:00,291.670013,292.188995,290.339996,290.600189,542220.0
1641395400,0,2022-01-05 15:10:00,290.600189,291.458892,290.029998,290.380004,449792.0
1641395700,0,2022-01-05 15:15:00,290.429992,290.899993,289.170104,289.659912,629834.0
1641396000,0,2022-01-05 15:20:00,289.626708,290.459991,289.223693,289.670104,435521.0
1641396300,0,2022-01-05 15:25:00,289.700012,290.75,288.320007,288.584991,549326.0
1641396600,0,2022-01-05 15:30:00,288.5,288.579986,286.570007,286.679992,657545.0
1641396900,0,2022-01-05 15:35:00,286.73999,287.100006,285.450012,286.260009,623090.0
1641397200,0,2022-01-05 15:40:00,286.299591,287.190002,286.029998,286.540008,487203.0
1641397500,0,2022-01-05 15:45:00,286.569396,286.799896,285.75,286.320007,380284.0
1641397800,0,2022-01-05 15:50:00,286.299987,286.600006,285.554992,286.359985,414470.0
1641398100,0,2022-01-05 15:55:00,286.450012,288.119995,286.450012,287.809997,553074.0
1641398400,0,2022-01-05 16:00:00,287.809997,288.399993,286.631011,286.819885,484225.0
1641398700,0,2022-01-05 16:05:00,286.869995,287.350006,286.513397,286.513397,527459.0
1641399000,0,2022-01-05 16:10:00,286.579986,286.93991,285.950103,286.769989,310065.0
1641399300,0,2022-01-05 16:15:00,286.805297,287.390014,285.75,285.829986,382552.0
1641399600,0,2022-01-05 16:20:00,285.820007,286.479888,285.649993,285.813903,370385.0
1641399900,0,2022-01-05 16:25:00,285.877105,286.649902,285.799987,286.600006,263244.0
1641400200,0,2022-01-05 16:30:00,286.600006,286.880004,285.019989,285.109985,555124.0
1641400500,0,2022-01-05 16:35:00,285.059997,285.894989,284.670013,285.549987,587385.0
1641400800,0,2022-01-05 16:40:00,285.494995,285.700012,284.670013,284.889892,294039.0
1641401100,0,2022-01-05 16:45:00,284.869995,285.140014,284.5,284.685089,335912.0
1641401400,0,2022-01-05 16:50:00,284.660095,284.98999,284.399993,284.720001,300363.0
1641401700,0,2022-01-05 16:55:00,284.748291,285.470001,284.619995,285.054992,322641.0
1641402000,0,2022-01-05 17:00:00,285.054992,285.559997,284.470092,285.201385,409820.0
1641402300,0,2022-01-05 17:05:00,285.190002,285.44989,283.799987,284.149993,479564.0
1641402600,0,2022-01-05 17:10:00,284.190002,284.559997,283.910003,284.179992,342321.0
1641402900,0,2022-01-05 17:15:00,284.179992,285.100006,284.029998,284.260498,354203.0
1641403200,0,2022-01-05 17:20:00,284.23999,284.684112,283.869995,284.570007,269883.0
1641403500,0,2022-01-05 17:25:00,284.559997,284.639892,283.929992,284.069885,308644.0
1641403800,0,2022-01-05 17:30:00,284.029998,284.179901,283.149993,283.390014,483102.0
1641404100,0,2022-01-05 17:35:00,283.450012,283.559997,282.48999,282.75,544598.0
1641404400,0,2022-01-05 17:40:00,282.73999,282.779998,282.049987,282.359985,315890.0
1641404700,0,2022-01-05 17:45:00,282.020111,282.720001,281.73999,282.549499,1272770.0
1641405000,0,2022-01-05 17:50:00,282.501892,282.670013,281.850006,282.255004,298705.0
1641405300,0,2022-01-05 17:55:00,282.089996,282.255004,281.700012,281.959991,506299.0
1641405600,0,2022-01-05 18:00:00,281.959991,282.809997,281.880096,282.059997,552724.0
1641405900,0,2022-01-05 18:05:00,282.100006,282.279998,281.510009,281.690002,412637.0
1641406200,0,2022-01-05 18:10:00,281.690002,282.190002,281.070892,282.127014,495315.0
1641406500,0,2022-01-05 18:15:00,282.119995,282.839996,282.059997,282.538696,435054.0
1641406800,0,2022-01-05 18:20:00,282.479003,283.559997,282.392486,283.369995,511169.0
1641407100,0,2022-01-05 18:25:00,283.3432,283.850006,283.052093,283.286895,481198.0
1641407400,0,2022-01-05 18:30:00,283.25,284.399902,283.040008,283.900085,455517.0
1641407700,0,2022-01-05 18:35:00,283.760009,283.879913,283.0,283.385406,386896.0
1641408000,0,2022-01-05 18:40:00,283.369995,283.890014,283.269989,283.359985,283031.0
1641408300,0,2022-01-05 18:45:00,283.380004,283.649902,282.769989,282.98001,246122.0
1641408600,0,2022-01-05 18:50:00,282.940002,284.111602,282.829986,283.7695,231208.0
1641408900,0,2022-01-05 18:55:00,283.73999,284.070007,283.404998,283.700012,249964.0
1641409200,0,2022-01-05 19:00:00,283.799987,285.799987,282.019989,282.301696,822410.0
1641409500,0,2022-01-05 19:05:00,282.260009,283.579895,281.010009,282.429992,822392.0
1641409800,0,2022-01-05 19:10:00,282.440002,282.529998,280.010009,280.839996,789539.0
1641410100,0,2022-01-05 19:15:00,280.809997,281.529998,280.410003,280.78009,548682.0
1641410400,0,2022-01-05 19:20:00,280.798492,280.970001,280.049987,280.704986,489478.0
1641410700,0,2022-01-05 19:25:00,280.660095,281.660003,280.059997,280.760009,552290.0
1641411000,0,2022-01-05 19:30:00,280.839996,281.690002,280.010009,280.240386,424259.0
1641411300,0,2022-01-05 19:35:00,280.282989,280.69989,279.149993,279.670013,940547.0
1641411600,0,2022-01-05 19:40:00,279.630096,279.910003,278.75,278.850006,1211534.0
1641411900,0,2022-01-05 19:45:00,278.915008,280.129913,278.430114,279.950012,923209.0
1641412200,0,2022-01-05 19:50:00,279.944396,280.389892,279.359985,279.951904,493762.0
1641412500,0,2022-01-05 19:55:00,279.890014,279.929992,278.915985,279.450012,381790.0
1641412800,0,2022-01-05 20:00:00,279.320007,279.369903,277.130004,277.260009,722369.0
1641413100,0,2022-01-05 20:05:00,277.265014,277.690002,275.380096,276.260009,909419.0
1641413400,0,2022-01-05 20:10:00,276.23001,278.054992,275.899993,277.799987,908248.0
1641413700,0,2022-01-05 20:15:00,277.769989,277.959991,276.109985,276.339996,653867.0
1641414000,0,2022-01-05 20:20:00,276.339996,276.940002,275.410003,276.609985,625608.0
1641414300,0,2022-01-05 20:25:00,276.670013,277.149993,275.589996,275.649902,582694.0
1641414600,0,2022-01-05 20:30:00,275.579986,277.040008,275.329986,276.799987,629816.0
1641414900,0,2022-01-05 20:35:00,276.880004,278.100006,276.25,277.954986,766675.0
1641415200,0,2022-01-05 20:40:00,277.952514,278.970001,277.48999,277.700012,923621.0
1641415500,0,2022-01-05 20:45:00,277.75,277.879913,277.029998,277.059997,607568.0
1641415800,0,2022-01-05 20:50:00,277.0,278.570007,276.800109,277.649993,1212021.0
1641416100,0,2022-01-05 20:55:00,277.589996,278.100006,275.75,275.959991,1710738.0
1641479400,0,2022-01-06 14:30:00,276.0,280.5,275.940002,280.160003,2912849.0
1641479700,0,2022-01-06 14:35:00,280.220001,281.440002,279.220092,279.929992,1417274.0
1641480000,0,2022-01-06 14:40:00,279.940002,281.880004,279.359985,281.420013,1322294.0
1641480300,0,2022-01-06 14:45:00,281.519989,282.109985,277.339996,277.799987,1165274.0
1641480600,0,2022-01-06 14:50:00,277.770111,279.209899,276.769989,276.850097,1012444.0
1641480900,0,2022-01-06 14:55:00,277.0,277.839996,275.269989,276.149993,985162.0
1641481200,0,2022-01-06 15:00:00,276.144104,276.889892,273.197692,273.48001,1234125.0
1641481500,0,2022-01-06 15:05:00,273.420013,273.859893,272.070007,272.350006,1307303.0
1641481800,0,2022-01-06 15:10:00,272.394989,272.950012,270.649993,272.761199,1480328.0
1641482100,0,2022-01-06 15:15:00,272.720001,277.295013,272.709991,274.540008,1487868.0
1641482400,0,2022-01-06 15:20:00,274.570007,276.249908,273.279998,276.144287,825911.0
1641482700,0,2022-01-06 15:25:00,276.140014,279.549987,276.010009,278.630004,1306578.0
1641483000,0,2022-01-06 15:30:00,278.619995,281.69989,278.609985,279.732788,1249386.0
1641483300,0,2022-01-06 15:35:00,279.75,280.850006,279.050109,280.0,612829.0
1641483600,0,2022-01-06 15:40:00,280.109985,280.269989,277.552307,278.149902,716642.0
1641483900,0,2022-01-06 15:45:00,278.067596,280.859985,277.339996,280.660095,763501.0
1641484200,0,2022-01-06 15:50:00,280.660003,280.690002,278.850097,279.600006,399445.0
1641484500,0,2022-01-06 15:55:00,279.5,283.200012,279.5,282.160003,893010.0
1641484800,0,2022-01-06 16:00:00,282.269897,283.529998,281.450012,281.799987,634340.0
1641485100,0,2022-01-06 16:05:00,281.847991,282.639892,281.121612,282.185089,404123.0
1641485400,0,2022-01-06 16:10:00,282.179107,283.299896,281.899993,282.929992,487768.0
1641485700,0,2022-01-06 16:15:00,282.880004,283.979888,282.470001,282.529998,714191.0
1641486000,0,2022-01-06 16:20:00,282.519989,282.73001,281.779998,282.351501,483910.0
1641486300,0,2022-01-06 16:25:00,282.350006,282.410003,279.630004,280.829986,681195.0
1641486600,0,2022-01-06 16:30:00,280.850006,281.489898,278.410003,279.260009,591768.0
1641486900,0,2022-01-06 16:35:00,279.309997,280.94989,278.808105,280.399902,405575.0
1641487200,0,2022-01-06 16:40:00,280.339996,281.309906,279.420013,280.812194,400290.0
1641487500,0,2022-01-06 16:45:00,280.75,281.640411,279.98999,281.519989,304394.0
1641487800,0,2022-01-06 16:50:00,281.470001,282.070007,281.049987,281.860107,271744.0
1641488100,0,2022-01-06 16:55:00,281.98001,282.190002,281.059997,281.390014,649053.0
1641488400,0,2022-01-06 17:00:00,281.540008,281.839996,280.75,280.815002,273381.0
1641488700,0,2022-01-06 17:05:00,280.779998,281.880004,280.410095,281.640014,318441.0
1641489000,0,2022-01-06 17:10:00,281.583312,281.609893,280.649993,280.660003,183487.0
1641489300,0,2022-01-06 17:15:00,280.75,280.839996,279.660095,279.87091,261368.0
1641489600,0,2022-01-06 17:20:00,279.891815,280.320007,279.329986,279.587188,275556.0
1641489900,0,2022-01-06 17:25:00,279.529998,280.459991,279.390014,280.0,277739.0
1641490200,0,2022-01-06 17:30:00,279.98999,280.402313,279.119995,279.750091,303712.0
1641490500,0,2022-01-06 17:35:00,279.750091,280.489898,279.25,279.964996,333381.0
1641490800,0,2022-01-06 17:40:00,280.019989,280.999908,279.750091,280.860107,319048.0
1641491100,0,2022-01-06 17:45:00,280.98999,281.229888,280.090087,280.34851,202341.0
1641491400,0,2022-01-06 17:50:00,280.339996,280.5,279.850006,279.945007,196092.0
1641491700,0,2022-01-06 17:55:00,280.059997,280.140014,279.450012,279.640014,192240.0
1641492000,0,2022-01-06 18:00:00,279.670013,280.129699,278.98001,279.913299,295096.0
1641492300,0,2022-01-06 18:05:00,279.900085,279.970001,279.019989,279.479888,152708.0
1641492600,0,2022-01-06 18:10:00,279.415008,279.788085,279.160095,279.510101,108458.0
1641492900,0,2022-01-06 18:15:00,279.559997,279.609985,278.399993,279.269012,285868.0
1641493200,0,2022-01-06 18:20:00,279.220092,279.420013,277.790008,277.924194,300699.0
1641493500,0,2022-01-06 18:25:00,277.914093,278.19989,277.541503,277.679901,281820.0
1641493800,0,2022-01-06 18:30:00,277.660003,278.399902,277.630004,278.140014,232569.0
1641494100,0,2022-01-06 18:35:00,278.089996,278.940002,278.0,278.499908,228537.0
1641494400,0,2022-01-06 18:40:00,278.390014,279.2388,277.920013,279.019989,253593.0
1641494700,0,2022-01-06 18:45:00,278.98999,280.239898,278.799987,279.825012,313975.0
1641495000,0,2022-01-06 18:50:00,279.779998,280.68991,279.510009,280.377105,266006.0
1641495300,0,2022-01-06 18:55:00,280.429992,280.48001,279.800109,280.299987,253166.0
1641495600,0,2022-01-06 19:00:00,280.269989,280.529907,279.200012,279.260009,260442.0
1641495900,0,2022-01-06 19:05:00,279.299987,280.589996,279.049987,280.269989,243855.0
1641496200,0,2022-01-06 19:10:00,280.25,281.600006,280.100006,280.165008,419398.0
1641496500,0,2022-01-06 19:15:00,280.119995,281.119995,280.049987,280.512084,199784.0
1641496800,0,2022-01-06 19:20:00,280.48999,280.899993,279.899993,280.450012,263423.0
1641497100,0,2022-01-06 19:25:00,280.436309,281.0,280.314086,280.885009,240609.0
1641497400,0,2022-01-06 19:30:00,280.929901,281.75,280.670013,281.190002,378884.0
1641497700,0,2022-01-06 19:35:00,281.220001,281.880004,280.850006,281.859985,278223.0
1641498000,0,2022-01-06 19:40:00,281.825012,282.420013,281.73001,282.380004,414877.0
1641498300,0,2022-01-06 19:45:00,282.419891,283.720001,282.340087,283.399993,676239.0
1641498600,0,2022-01-06 19:50:00,283.438903,283.880004,283.25,283.649902,446147.0
1641498900,0,2022-01-06 19:55:00,283.566009,283.820007,282.75,283.029998,409217.0
1641499200,0,2022-01-06 20:00:00,283.019989,283.889892,282.799987,283.880004,350475.0
1641499500,0,2022-01-06 20:05:00,283.85501,284.379913,283.320007,283.504486,471465.0
1641499800,0,2022-01-06 20:10:00,283.5,283.790802,282.929992,283.272705,287902.0
1641500100,0,2022-01-06 20:15:00,283.369995,283.609985,283.0,283.171386,379284.0
1641500400,0,2022-01-06 20:20:00,283.23001,283.718414,281.880004,282.179992,493119.0
1641500700,0,2022-01-06 20:25:00,282.165008,282.670013,281.920013,282.529998,408721.0
1641501000,0,2022-01-06 20:30:00,282.5,282.940002,281.670013,282.028991,559492.0
1641501300,0,2022-01-06 20:35:00,281.929992,282.410003,281.359985,281.700012,523843.0
1641501600,0,2022-01-06 20:40:00,281.704986,282.399902,281.420104,281.850097,535414.0
1641501900,0,2022-01-06 20:45:00,281.899993,282.108306,280.859985,281.109985,452302.0
1641502200,0,2022-01-06 20:50:00,281.144989,281.640014,280.290008,280.409912,602523.0
1641502500,0,2022-01-06 20:55:00,280.429992,282.130004,280.100006,281.799987,973409.0
1641565800,0,2022-01-07 14:30:00,283.5,284.0,279.020111,279.109985,2068427.0
1641566100,0,2022-01-07 14:35:00,280.0,281.429992,277.839996,281.209991,912463.0
1641566400,0,2022-01-07 14:40:00,280.5,282.708007,280.299987,282.209991,829308.0
1641566700,0,2022-01-07 14:45:00,282.0,283.140014,280.447814,280.73001,772213.0
1641567000,0,2022-01-07 14:50:00,281.0,281.659912,280.48999,281.109985,490914.0
1641567300,0,2022-01-07 14:55:00,282.0,282.799987,281.5,281.510009,656071.0
1641567600,0,2022-01-07 15:00:00,281.579986,281.690002,278.850097,279.010009,554389.0
1641567900,0,2022-01-07 15:05:00,278.945007,279.059997,276.929992,277.299987,750018.0
1641568200,0,2022-01-07 15:10:00,277.299987,278.917999,276.820098,278.079986,689344.0
1641568500,0,2022-01-07 15:15:00,278.080993,278.149902,275.200012,276.10501,776899.0
1641568800,0,2022-01-07 15:20:00,276.070007,276.75,275.0,275.484008,782105.0
1641569100,0,2022-01-07 15:25:00,275.519989,276.75,274.609985,275.23999,774230.0
1641569400,0,2022-01-07 15:30:00,275.209991,276.385009,274.589996,274.929992,611524.0
1641569700,0,2022-01-07 15:35:00,274.984985,275.329986,274.0,274.190002,583191.0
1641570000,0,2022-01-07 15:40:00,274.209991,274.890014,272.820007,273.079986,749055.0
1641570300,0,2022-01-07 15:45:00,273.089996,273.267791,271.600006,271.660003,946230.0
1641570600,0,2022-01-07 15:50:00,271.679992,272.277008,270.73001,271.371002,1145946.0
1641570900,0,2022-01-07 15:55:00,271.37799,272.5,270.630004,271.920013,744869.0
1641571200,0,2022-01-07 16:00:00,272.73001,273.569,272.049987,272.760009,985862.0
1641571500,0,2022-01-07 16:05:00,272.720001,274.399597,272.690002,273.489898,670345.0
1641571800,0,2022-01-07 16:10:00,273.399993,273.809997,272.450012,273.420013,544093.0
1641572100,0,2022-01-07 16:15:00,273.399993,273.760009,271.660095,271.880004,567533.0
1641572400,0,2022-01-07 16:20:00,271.899993,273.98999,271.867187,273.75,583377.0
1641572700,0,2022-01-07 16:25:00,273.720001,274.820007,273.440002,274.700012,595368.0
1641573000,0,2022-01-07 16:30:00,274.719909,275.399993,273.899993,274.609985,574402.0
1641573300,0,2022-01-07 16:35:00,274.700012,275.260009,274.100006,274.369995,445224.0
1641573600,0,2022-01-07 16:40:00,274.470001,274.91101,273.500091,274.1622,333542.0
1641573900,0,2022-01-07 16:45:00,274.220001,275.779998,273.98001,275.760009,434084.0
1641574200,0,2022-01-07 16:50:00,275.720001,276.440002,275.200103,276.440002,492618.0
1641574500,0,2022-01-07 16:55:00,276.360107,276.380004,274.670013,274.849395,446248.0
1641574800,0,2022-01-07 17:00:00,274.869995,275.609985,274.299987,274.5,349636.0
1641575100,0,2022-01-07 17:05:00,274.510009,275.559906,274.375,275.299011,274938.0
1641575400,0,2022-01-07 17:10:00,275.359893,275.98001,275.160003,275.619995,248581.0
1641575700,0,2022-01-07 17:15:00,275.600006,275.979888,274.390014,274.434997,280425.0
1641576000,0,2022-01-07 17:20:00,274.464996,274.479888,273.399993,274.130004,425895.0
1641576300,0,2022-01-07 17:25:00,274.190002,274.420013,273.760101,274.209991,272462.0
1641576600,0,2022-01-07 17:30:00,274.149993,274.279998,273.130004,273.540008,382193.0
1641576900,0,2022-01-07 17:35:00,273.529998,273.850006,272.940002,273.440002,324667.0
1641577200,0,2022-01-07 17:40:00,273.370086,274.100006,273.309997,273.858795,310208.0
1641577500,0,2022-01-07 17:45:00,273.869995,275.209899,273.519989,274.660003,375435.0
1641577800,0,2022-01-07 17:50:00,274.619995,275.94989,274.510589,275.53009,400782.0
1641578100,0,2022-01-07 17:55:00,275.549987,275.679901,275.079986,275.369995,228882.0
1641578400,0,2022-01-07 18:00:00,275.44989,275.640014,274.269989,274.98999,288750.0
1641578700,0,2022-01-07 18:05:00,274.890014,275.339996,274.709991,274.910003,181370.0
1641579000,0,2022-01-07 18:10:00,274.880096,275.279998,274.610107,274.999908,194167.0
1641579300,0,2022-01-07 18:15:00,274.929992,275.429992,274.401,274.650085,235270.0
1641579600,0,2022-01-07 18:20:00,274.700012,274.940002,273.629791,273.779998,310297.0
1641579900,0,2022-01-07 18:25:00,273.779998,274.369995,273.680114,274.23001,262684.0
1641580200,0,2022-01-07 18:30:00,274.170013,275.140014,274.019989,275.019592,307854.0
1641580500,0,2022-01-07 18:35:00,275.010009,275.260009,274.640014,274.809997,230075.0
1641580800,0,2022-01-07 18:40:00,274.880004,275.700012,274.700012,275.350006,246541.0
1641581100,0,2022-01-07 18:45:00,275.350006,275.350006,274.570007,274.597595,291247.0
1641581400,0,2022-01-07 18:50:00,274.549987,274.619903,274.0,274.272613,329395.0
1641581700,0,2022-01-07 18:55:00,274.265014,274.649993,274.092102,274.220001,186119.0
1641582000,0,2022-01-07 19:00:00,274.220001,274.670013,274.084991,274.125,274171.0
1641582300,0,2022-01-07 19:05:00,274.149902,274.149902,273.25,273.86499,394407.0
1641582600,0,2022-01-07 19:10:00,273.794097,274.170013,273.429992,273.499908,239862.0
1641582900,0,2022-01-07 19:15:00,273.459991,273.850006,273.399993,273.540008,277437.0
1641583200,0,2022-01-07 19:20:00,273.549987,273.569885,272.850006,272.910095,305060.0
1641583500,0,2022-01-07 19:25:00,272.940002,273.570007,272.549987,273.409698,353628.0
1641583800,0,2022-01-07 19:30:00,273.399993,273.75,273.149993,273.460113,263449.0
1641584100,0,2022-01-07 19:35:00,273.540008,274.309295,273.170013,274.269989,313007.0
1641584400,0,2022-01-07 19:40:00,274.265014,274.920013,273.869995,274.744995,442893.0
1641584700,0,2022-01-07 19:45:00,274.720001,275.179992,274.309997,274.889892,383087.0
1641585000,0,2022-01-07 19:50:00,274.890014,275.600006,274.570098,275.350402,430140.0
1641585300,0,2022-01-07 19:55:00,275.309997,275.359985,274.820007,274.98001,294217.0
1641585600,0,2022-01-07 20:00:00,274.98999,275.279907,274.880096,275.119995,285271.0
1641585900,0,2022-01-07 20:05:00,275.149993,275.48999,274.630004,274.899993,421976.0
1641586200,0,2022-01-07 20:10:00,274.890014,274.920013,273.73999,273.940002,327317.0
1641586500,0,2022-01-07 20:15:00,273.930114,274.279998,273.910003,274.174987,254190.0
1641586800,0,2022-01-07 20:20:00,274.219085,274.429992,273.559997,273.5802,304374.0
1641587100,0,2022-01-07 20:25:00,273.589996,273.600006,273.010009,273.48999,347182.0
1641587400,0,2022-01-07 20:30:00,273.429992,274.440002,273.246887,273.690704,427679.0
1641587700,0,2022-01-07 20:35:00,273.709899,273.924987,273.23001,273.790008,315666.0
1641588000,0,2022-01-07 20:40:00,273.73999,273.970001,273.179992,273.309997,299745.0
1641588300,0,2022-01-07 20:45:00,273.290008,273.700012,273.015014,273.60501,502511.0
1641588600,0,2022-01-07 20:50:00,273.609985,273.98001,272.440002,272.609985,951713.0
1641588900,0,2022-01-07 20:55:00,272.619995,273.138885,272.149993,272.279998,1292016.0
1641825000,0,2022-01-10 14:30:00,264.875,268.0,260.769989,261.465698,4418902.0
1641825300,0,2022-01-10 14:35:00,261.540008,262.98999,260.330108,262.547912,1833966.0
1641825600,0,2022-01-10 14:40:00,262.630004,263.950012,259.309997,261.109985,1876730.0
1641825900,0,2022-01-10 14:45:00,261.130004,261.165405,258.670013,260.839996,1605999.0
1641826200,0,2022-01-10 14:50:00,260.809997,261.559997,259.160003,259.859985,1197096.0
1641826500,0,2022-01-10 14:55:00,259.810089,259.810089,257.760009,259.48001,1316626.0
1641826800,0,2022-01-10 15:00:00,259.410003,259.899993,257.410003,257.73001,1126145.0
1641827100,0,2022-01-10 15:05:00,257.760009,259.649993,257.570007,258.684997,1189973.0
1641827400,0,2022-01-10 15:10:00,258.570007,259.100006,257.220001,257.629913,1026784.0
1641827700,0,2022-01-10 15:15:00,257.5,258.899993,257.399993,257.910003,748317.0
1641828000,0,2022-01-10 15:20:00,257.910003,259.600006,257.859985,259.293792,775856.0
1641828300,0,2022-01-10 15:25:00,259.350006,260.750701,259.100006,259.869995,906274.0
1641828600,0,2022-01-10 15:30:00,259.809997,260.220001,258.549987,258.799987,763518.0
1641828900,0,2022-01-10 15:35:00,258.769989,259.09729,256.438385,257.067413,1100927.0
1641829200,0,2022-01-10 15:40:00,257.049987,258.179901,256.570007,257.700012,717842.0
1641829500,0,2022-01-10 15:45:00,257.670104,258.679901,257.010009,257.237487,595881.0
1641829800,0,2022-01-10 15:50:00,257.170013,258.769989,256.709991,258.200012,621694.0
1641830100,0,2022-01-10 15:55:00,258.170013,259.5,257.660095,258.840087,550519.0
1641830400,0,2022-01-10 16:00:00,258.769989,259.130004,257.700012,258.471099,462777.0
1641830700,0,2022-01-10 16:05:00,258.570007,259.690002,258.299987,259.649902,471982.0
1641831000,0,2022-01-10 16:10:00,259.609985,261.5,259.179901,261.140014,857422.0
1641831300,0,2022-01-10 16:15:00,261.140014,262.159912,260.220001,261.962188,694210.0
1641831600,0,2022-01-10 16:20:00,261.964996,262.769989,261.350006,262.338012,554838.0
1641831900,0,2022-01-10 16:25:00,262.352203,263.239898,262.029998,263.049987,517501.0
1641832200,0,2022-01-10 16:30:00,263.119903,263.119903,261.350097,261.831298,594191.0
1641832500,0,2022-01-10 16:35:00,261.85501,262.130004,260.950103,261.220001,424648.0
1641832800,0,2022-01-10 16:40:00,261.23001,261.23001,259.75,260.349914,709650.0
1641833100,0,2022-01-10 16:45:00,260.28009,260.829986,259.799987,260.130004,484441.0
1641833400,0,2022-01-10 16:50:00,260.074096,260.75,259.579986,260.139892,449551.0
1641833700,0,2022-01-10 16:55:00,260.149993,262.053985,259.850006,261.916503,624036.0
1641834000,0,2022-01-10 17:00:00,261.829986,262.049987,259.930114,259.990112,491249.0
1641834300,0,2022-01-10 17:05:00,260.040008,260.550201,259.429992,259.660003,406919.0
1641834600,0,2022-01-10 17:10:00,259.670013,260.779907,259.350006,260.042205,406962.0
1641834900,0,2022-01-10 17:15:00,260.005004,260.039886,258.329986,258.559997,476584.0
1641835200,0,2022-01-10 17:20:00,258.559997,258.779907,258.140014,258.279998,333829.0
1641835500,0,2022-01-10 17:25:00,258.350006,259.350006,258.010009,258.600097,349422.0
1641835800,0,2022-01-10 17:30:00,258.669311,259.220001,258.446807,258.853485,297496.0
1641836100,0,2022-01-10 17:35:00,258.856597,259.299987,258.5,258.760009,254259.0
1641836400,0,2022-01-10 17:40:00,258.717193,260.399993,258.399993,259.502685,425080.0
1641836700,0,2022-01-10 17:45:00,259.428314,260.820007,259.309997,260.340087,418413.0
1641837000,0,2022-01-10 17:50:00,260.420013,262.200012,260.130004,261.700012,425018.0
1641837300,0,2022-01-10 17:55:00,261.647705,261.739898,260.820098,261.299987,352656.0
1641837600,0,2022-01-10 18:00:00,261.320007,261.829895,260.75,261.079986,356511.0
1641837900,0,2022-01-10 18:05:00,261.051696,261.880004,260.750091,261.309997,259644.0
1641838200,0,2022-01-10 18:10:00,261.350006,262.349914,261.25,261.970001,361375.0
1641838500,0,2022-01-10 18:15:00,261.899993,262.350006,261.399993,262.253814,302869.0
1641838800,0,2022-01-10 18:20:00,262.248504,263.059997,261.900085,262.918914,434214.0
1641839100,0,2022-01-10 18:25:00,262.915008,264.829986,262.730102,264.226501,935953.0
1641839400,0,2022-01-10 18:30:00,264.220001,265.179992,263.5,263.73999,773064.0
1641839700,0,2022-01-10 18:35:00,263.734985,264.341613,263.540008,264.220001,481216.0
1641840000,0,2022-01-10 18:40:00,264.179992,265.769897,263.940093,265.720092,678820.0
1641840300,0,2022-01-10 18:45:00,265.720001,266.109985,265.130004,266.109985,707789.0
1641840600,0,2022-01-10 18:50:00,266.109893,268.089996,265.950012,267.799987,1039856.0
1641840900,0,2022-01-10 18:55:00,267.796295,268.269989,266.399993,266.48999,885102.0
1641841200,0,2022-01-10 19:00:00,266.549987,268.019989,266.390594,267.769989,587381.0
1641841500,0,2022-01-10 19:05:00,267.73001,268.48999,267.290008,268.27069,534626.0
1641841800,0,2022-01-10 19:10:00,268.255004,268.48999,267.25,267.5,475507.0
1641842100,0,2022-01-10 19:15:00,267.515411,268.760009,267.339996,268.119995,498172.0
1641842400,0,2022-01-10 19:20:00,268.079986,268.459991,267.549987,267.623809,391324.0
1641842700,0,2022-01-10 19:25:00,267.649993,268.5,267.380187,268.159606,425402.0
1641843000,0,2022-01-10 19:30:00,268.135009,269.369903,268.019989,269.329986,485742.0
1641843300,0,2022-01-10 19:35:00,269.290008,269.890014,268.901,269.315002,526847.0
1641843600,0,2022-01-10 19:40:00,269.320007,270.109985,268.630004,268.640106,686004.0
1641843900,0,2022-01-10 19:45:00,268.690002,269.109985,268.459991,268.869201,360992.0
1641844200,0,2022-01-10 19:50:00,268.839996,268.959991,266.900085,267.299896,762623.0
1641844500,0,2022-01-10 19:55:00,267.209991,268.329986,267.059997,267.859985,505957.0
1641844800,0,2022-01-10 20:00:00,267.859985,268.769897,267.324493,267.549896,455708.0
1641845100,0,2022-01-10 20:05:00,267.540008,267.579986,265.720092,266.496887,627207.0
1641845400,0,2022-01-10 20:10:00,266.429992,267.119995,266.339508,266.394897,469018.0
1641845700,0,2022-01-10 20:15:00,266.429992,268.349914,266.100006,267.950012,592648.0
1641846000,0,2022-01-10 20:20:00,267.899993,268.410003,267.170013,268.350006,476272.0
1641846300,0,2022-01-10 20:25:00,268.380004,269.200012,268.02359,268.829895,591512.0
1641846600,0,2022-01-10 20:30:00,268.700012,269.059997,267.339996,269.032196,616910.0
1641846900,0,2022-01-10 20:35:00,269.070007,269.869995,268.850006,269.670013,533353.0
1641847200,0,2022-01-10 20:40:00,269.640014,270.600189,269.529998,270.109985,881299.0
1641847500,0,2022-01-10 20:45:00,270.079986,272.399902,270.0401,271.850097,1039207.0
1641847800,0,2022-01-10 20:50:00,271.920013,272.399993,271.309997,271.720001,902214.0
1641848100,0,2022-01-10 20:55:00,271.734985,274.690002,271.720001,274.170013,1842141.0
1641911400,0,2022-01-11 14:30:00,271.5,271.880004,268.880004,270.554992,2379726.0
1641911700,0,2022-01-11 14:35:00,270.575012,273.899902,270.109985,272.260101,944212.0
1641912000,0,2022-01-11 14:40:00,272.399993,272.399993,268.390014,269.119995,923889.0
1641912300,0,2022-01-11 14:45:00,269.100006,270.679992,268.850006,269.760009,711011.0
1641912600,0,2022-01-11 14:50:00,269.790008,272.130004,269.320007,270.470001,748352.0
1641912900,0,2022-01-11 14:55:00,270.470001,271.819885,269.5,271.299987,591977.0
1641913200,0,2022-01-11 15:00:00,271.394989,274.25061,270.600097,274.23999,845930.0
1641913500,0,2022-01-11 15:05:00,274.179992,275.450012,273.214996,273.4263,1027894.0
1641913800,0,2022-01-11 15:10:00,273.579895,275.649902,273.320007,274.589996,842308.0
1641914100,0,2022-01-11 15:15:00,274.690002,275.179992,272.73999,273.839996,660467.0
1641914400,0,2022-01-11 15:20:00,273.840393,274.5,273.200012,273.579986,473584.0
1641914700,0,2022-01-11 15:25:00,273.690002,274.0,272.529998,273.23001,476489.0
1641915000,0,2022-01-11 15:30:00,273.315002,274.48001,271.720001,271.760009,667035.0
1641915300,0,2022-01-11 15:35:00,271.73001,272.399902,271.440002,271.654998,406180.0
1641915600,0,2022-01-11 15:40:00,271.660003,271.703491,269.5,270.25,607104.0
1641915900,0,2022-01-11 15:45:00,270.299896,271.73001,270.089996,270.589996,465861.0
1641916200,0,2022-01-11 15:50:00,270.589996,270.999908,270.200012,270.60501,253265.0
1641916500,0,2022-01-11 15:55:00,270.60501,271.651794,269.829986,271.329895,542115.0
1641916800,0,2022-01-11 16:00:00,271.220092,274.459991,271.220092,273.959991,829920.0
1641917100,0,2022-01-11 16:05:00,273.920104,274.809997,273.5,273.73999,519668.0
1641917400,0,2022-01-11 16:10:00,273.740112,276.44989,273.740112,276.266815,836274.0
1641917700,0,2022-01-11 16:15:00,276.325012,277.700012,275.920013,277.11499,806533.0
1641918000,0,2022-01-11 16:20:00,277.25,277.390014,276.179992,276.570098,601291.0
1641918300,0,2022-01-11 16:25:00,276.597412,277.450012,276.298614,277.359985,541874.0
1641918600,0,2022-01-11 16:30:00,277.399993,277.600006,276.510009,276.922607,335931.0
1641918900,0,2022-01-11 16:35:00,276.950012,278.910003,276.904907,278.592102,654961.0
1641919200,0,2022-01-11 16:40:00,278.619995,280.649993,278.399993,279.339996,818880.0
1641919500,0,2022-01-11 16:45:00,279.369995,279.429992,278.369995,278.669891,577286.0
1641919800,0,2022-01-11 16:50:00,278.649993,279.880004,278.609985,279.450012,482467.0
1641920100,0,2022-01-11 16:55:00,279.48999,279.519989,278.799987,279.170013,406727.0
1641920400,0,2022-01-11 17:00:00,279.179992,279.859985,278.640014,279.089996,482607.0
1641920700,0,2022-01-11 17:05:00,279.149993,279.149993,278.309997,278.85501,480351.0
1641921000,0,2022-01-11 17:10:00,278.810089,279.149902,278.029998,278.154998,401873.0
1641921300,0,2022-01-11 17:15:00,278.174987,278.365997,277.450012,277.630004,533234.0
1641921600,0,2022-01-11 17:20:00,277.630004,278.140014,277.059997,277.667602,325539.0
1641921900,0,2022-01-11 17:25:00,277.595001,277.690002,275.829986,276.190002,525892.0
1641922200,0,2022-01-11 17:30:00,276.23001,276.850006,275.900085,276.093414,343495.0
1641922500,0,2022-01-11 17:35:00,276.100006,276.600006,275.549987,275.924987,386922.0
1641922800,0,2022-01-11 17:40:00,275.950012,276.959991,275.700012,276.825012,297728.0
1641923100,0,2022-01-11 17:45:00,276.820007,276.859893,276.0,276.149993,213512.0
1641923400,0,2022-01-11 17:50:00,276.190002,276.98999,276.187011,276.554992,260122.0
1641923700,0,2022-01-11 17:55:00,276.574401,276.690002,275.640014,275.859985,281247.0
1641924000,0,2022-01-11 18:00:00,275.964996,276.029998,274.910003,275.549987,369902.0
1641924300,0,2022-01-11 18:05:00,275.510009,275.57431,274.559997,275.089202,295328.0
1641924600,0,2022-01-11 18:10:00,275.070007,275.98001,274.960113,275.797698,359051.0
1641924900,0,2022-01-11 18:15:00,275.799987,276.519989,275.705505,276.469909,364885.0
1641925200,0,2022-01-11 18:20:00,276.42929,277.320007,276.320007,276.704986,372493.0
1641925500,0,2022-01-11 18:25:00,276.720001,276.829986,275.829986,275.851501,255790.0
1641925800,0,2022-01-11 18:30:00,275.885009,276.119995,275.48001,276.119995,297461.0
1641926100,0,2022-01-11 18:35:00,276.106903,276.130004,275.519989,275.53009,235673.0
1641926400,0,2022-01-11 18:40:00,275.579986,276.0,275.190002,275.809997,233579.0
1641926700,0,2022-01-11 18:45:00,275.820007,276.5,275.649993,275.859985,278466.0
1641927000,0,2022-01-11 18:50:00,275.859985,276.070007,275.73001,275.883789,126133.0
1641927300,0,2022-01-11 18:55:00,275.959991,277.070007,275.746307,277.049987,318825.0
1641927600,0,2022-01-11 19:00:00,277.05841,277.200012,276.358489,277.178588,302569.0
1641927900,0,2022-01-11 19:05:00,277.200012,277.399902,276.080108,276.510009,268034.0
1641928200,0,2022-01-11 19:10:00,276.570007,276.809997,275.98999,276.609985,227088.0
1641928500,0,2022-01-11 19:15:00,276.619995,277.369903,276.330108,277.130004,197269.0
1641928800,0,2022-01-11 19:20:00,277.109985,277.23001,276.100006,276.859588,272324.0
1641929100,0,2022-01-11 19:25:00,276.897613,277.079895,276.589996,276.649993,194607.0
1641929400,0,2022-01-11 19:30:00,276.649902,276.649902,275.420013,275.779998,305596.0
1641929700,0,2022-01-11 19:35:00,275.837585,276.630004,275.48001,276.470001,272962.0
1641930000,0,2022-01-11 19:40:00,276.410095,277.769989,276.340087,277.719909,427317.0
1641930300,0,2022-01-11 19:45:00,277.729888,278.350006,277.570007,278.160003,547469.0
1641930600,0,2022-01-11 19:50:00,278.140014,278.170013,277.420013,277.863586,447816.0
1641930900,0,2022-01-11 19:55:00,277.820098,278.499908,277.179992,277.23001,328833.0
1641931200,0,2022-01-11 20:00:00,277.25,278.21939,277.25,277.758911,318096.0
1641931500,0,2022-01-11 20:05:00,277.829498,278.179992,277.450012,277.850006,278929.0
1641931800,0,2022-01-11 20:10:00,277.850006,278.399108,277.339996,278.359985,341985.0
1641932100,0,2022-01-11 20:15:00,278.399993,278.98999,278.010009,278.339996,447371.0
1641932400,0,2022-01-11 20:20:00,278.369995,278.640014,277.516815,277.5307,352956.0
1641932700,0,2022-01-11 20:25:00,277.5,278.23999,277.460113,278.089904,375109.0
1641933000,0,2022-01-11 20:30:00,278.079986,278.452789,277.450012,277.550109,310929.0
1641933300,0,2022-01-11 20:35:00,277.540008,277.683105,276.149993,276.299987,481504.0
1641933600,0,2022-01-11 20:40:00,276.320007,277.170013,276.0,277.059997,530900.0
1641933900,0,2022-01-11 20:45:00,277.029998,277.429992,276.829986,277.18991,356591.0
1641934200,0,2022-01-11 20:50:00,277.23999,277.269989,276.130004,277.070007,497580.0
1641934500,0,2022-01-11 20:55:00,277.130004,278.369995,277.079986,278.179992,1135573.0
1641997800,0,2022-01-12 14:30:00,280.665008,284.559997,280.665008,282.906799,2570109.0
1641998100,0,2022-01-12 14:35:00,282.950012,283.879913,280.859985,283.660003,1042942.0
1641998400,0,2022-01-12 14:40:00,283.690002,284.149993,281.090087,281.600006,832836.0
1641998700,0,2022-01-12 14:45:00,281.809997,282.220001,279.890106,281.220001,868468.0
1641999000,0,2022-01-12 14:50:00,281.279998,281.929992,280.470001,281.299987,909582.0
1641999300,0,2022-01-12 14:55:00,281.329986,282.75,280.440002,282.659301,666323.0
1641999600,0,2022-01-12 15:00:00,282.679992,283.43991,282.0,282.409912,702348.0
1641999900,0,2022-01-12 15:05:00,282.399993,283.799896,280.880004,283.459991,742849.0
1642000200,0,2022-01-12 15:10:00,283.410003,284.429992,283.2901,283.945007,804291.0
1642000500,0,2022-01-12 15:15:00,283.959991,284.100006,282.760009,283.869995,648435.0
1642000800,0,2022-01-12 15:20:00,283.839996,284.309997,283.0,283.730194,599424.0
1642001100,0,2022-01-12 15:25:00,283.730102,285.950012,283.399993,284.0,1159755.0
1642001400,0,2022-01-12 15:30:00,283.970001,284.350006,282.829986,283.350006,829420.0
1642001700,0,2022-01-12 15:35:00,283.380004,283.570007,281.359985,281.5,638576.0
1642002000,0,2022-01-12 15:40:00,281.519989,281.970001,280.620086,281.48001,765107.0
1642002300,0,2022-01-12 15:45:00,281.470001,282.096008,280.579986,280.625,610568.0
1642002600,0,2022-01-12 15:50:00,280.60501,280.679992,278.799987,279.160095,801941.0
1642002900,0,2022-01-12 15:55:00,279.179992,280.23001,278.75,279.369995,612826.0
1642003200,0,2022-01-12 16:00:00,279.380004,280.459991,279.010192,279.369995,546693.0
1642003500,0,2022-01-12 16:05:00,279.339996,279.720001,277.070007,277.890014,920990.0
1642003800,0,2022-01-12 16:10:00,277.959991,278.459991,276.975799,277.160003,550736.0
1642004100,0,2022-01-12 16:15:00,277.134796,278.119995,276.079986,277.61499,813109.0
1642004400,0,2022-01-12 16:20:00,277.613494,278.673797,277.390014,278.489898,544238.0
1642004700,0,2022-01-12 16:25:00,278.465087,279.23001,278.102996,279.135009,479740.0
1642005000,0,2022-01-12 16:30:00,279.179992,280.19989,279.010009,279.423614,522357.0
1642005300,0,2022-01-12 16:35:00,279.440002,280.279998,279.390014,279.839996,333256.0
1642005600,0,2022-01-12 16:40:00,279.850006,280.700012,279.339996,279.660003,393406.0
1642005900,0,2022-01-12 16:45:00,279.670013,280.18991,279.150085,279.429992,349758.0
1642006200,0,2022-01-12 16:50:00,279.399993,280.799987,279.310089,280.590087,279533.0
1642006500,0,2022-01-12 16:55:00,280.700012,280.769989,279.510009,280.179992,344627.0
1642006800,0,2022-01-12 17:00:00,280.190002,280.73001,279.940093,280.549987,219540.0
1642007100,0,2022-01-12 17:05:00,280.579895,280.579895,279.130004,279.600006,408587.0
1642007400,0,2022-01-12 17:10:00,279.559997,279.850006,278.23001,278.690002,439512.0
1642007700,0,2022-01-12 17:15:00,278.760009,279.920013,278.679992,279.600006,319054.0
1642008000,0,2022-01-12 17:20:00,279.596008,280.519897,279.519989,280.300109,366057.0
1642008300,0,2022-01-12 17:25:00,280.299987,280.700012,280.260101,280.350097,286700.0
1642008600,0,2022-01-12 17:30:00,280.380004,281.059997,280.350006,280.720001,352346.0
1642008900,0,2022-01-12 17:35:00,280.799987,281.910003,280.778503,281.270996,455205.0
1642009200,0,2022-01-12 17:40:00,281.260009,281.638488,280.962005,281.23999,272502.0
1642009500,0,2022-01-12 17:45:00,281.273803,281.570007,280.385009,281.049011,304060.0
1642009800,0,2022-01-12 17:50:00,280.970092,281.879608,280.790008,281.494995,354734.0
1642010100,0,2022-01-12 17:55:00,281.5,282.109985,281.450012,281.48999,297870.0
1642010400,0,2022-01-12 18:00:00,281.519989,281.600006,280.641204,281.0,351728.0
1642010700,0,2022-01-12 18:05:00,281.059997,281.059997,280.519989,280.880004,171002.0
1642011000,0,2022-01-12 18:10:00,280.850006,281.359893,279.880004,280.329986,379109.0
1642011300,0,2022-01-12 18:15:00,280.339996,280.649993,279.809997,280.584991,298027.0
1642011600,0,2022-01-12 18:20:00,280.628997,280.628997,279.830108,280.23001,196387.0
1642011900,0,2022-01-12 18:25:00,280.254302,280.889892,279.900085,280.306793,290013.0
1642012200,0,2022-01-12 18:30:00,280.260009,280.859893,279.850402,280.640411,184946.0
1642012500,0,2022-01-12 18:35:00,280.690002,280.789886,280.130004,280.738891,224557.0
1642012800,0,2022-01-12 18:40:00,280.769989,281.23001,280.510009,280.826812,217395.0
1642013100,0,2022-01-12 18:45:00,280.810089,281.320007,280.399993,280.910003,260595.0
1642013400,0,2022-01-12 18:50:00,280.910095,281.039886,279.5,279.920104,416010.0
1642013700,0,2022-01-12 18:55:00,279.920013,280.339904,279.75,279.964996,205398.0
1642014000,0,2022-01-12 19:00:00,279.950012,280.0513,279.059997,279.535003,325783.0
1642014300,0,2022-01-12 19:05:00,279.421997,280.070007,279.359985,279.570007,206417.0
1642014600,0,2022-01-12 19:10:00,279.519989,280.410003,279.350006,280.25,232648.0
1642014900,0,2022-01-12 19:15:00,280.249908,280.420013,279.710113,279.829986,192475.0
1642015200,0,2022-01-12 19:20:00,279.779998,280.75,279.73999,280.649902,206342.0
1642015500,0,2022-01-12 19:25:00,280.6109,280.819885,280.480102,280.627288,194237.0
1642015800,0,2022-01-12 19:30:00,280.649993,280.729888,278.910003,279.281188,509551.0
1642016100,0,2022-01-12 19:35:00,279.320007,280.049987,279.23001,279.920013,238183.0
1642016400,0,2022-01-12 19:40:00,279.899993,279.969299,279.179992,279.549987,221922.0
1642016700,0,2022-01-12 19:45:00,279.500091,280.19989,279.429992,280.049987,187654.0
1642017000,0,2022-01-12 19:50:00,280.040008,280.399902,279.681396,280.151397,211672.0
1642017300,0,2022-01-12 19:55:00,280.134399,280.649993,280.0,280.165008,319341.0
1642017600,0,2022-01-12 20:00:00,280.154998,280.470001,279.180114,279.690002,379510.0
1642017900,0,2022-01-12 20:05:00,279.700012,279.75,279.119995,279.475006,231618.0
1642018200,0,2022-01-12 20:10:00,279.508911,280.010009,279.410003,279.959991,211796.0
1642018500,0,2022-01-12 20:15:00,280.0,280.369995,279.600006,279.660003,247270.0
1642018800,0,2022-01-12 20:20:00,279.674987,280.070007,279.429992,279.636901,247948.0
1642019100,0,2022-01-12 20:25:00,279.579986,279.662109,278.929992,279.440002,246178.0
1642019400,0,2022-01-12 20:30:00,279.369995,279.940002,279.250091,279.359985,266687.0
1642019700,0,2022-01-12 20:35:00,279.356994,279.69989,279.079986,279.200103,240359.0
1642020000,0,2022-01-12 20:40:00,279.269897,280.029998,278.649993,279.910003,492982.0
1642020300,0,2022-01-12 20:45:00,279.8815,280.420013,279.60501,279.941986,429552.0
1642020600,0,2022-01-12 20:50:00,279.920013,280.259887,279.690093,279.929992,479371.0
1642020900,0,2022-01-12 20:55:00,279.970001,280.059997,279.390106,280.0,735542.0
1642084200,0,2022-01-13 14:30:00,283.790008,284.799987,281.750091,282.179992,1932437.0
1642084500,0,2022-01-13 14:35:00,282.160003,283.869995,281.049987,282.700012,875804.0
1642084800,0,2022-01-13 14:40:00,282.823791,283.69989,281.600006,282.630004,756199.0
1642085100,0,2022-01-13 14:45:00,282.630004,282.695007,279.450012,280.528106,980579.0
1642085400,0,2022-01-13 14:50:00,280.5,281.320007,279.700012,280.454986,690242.0
1642085700,0,2022-01-13 14:55:00,280.478607,281.399993,279.839996,280.059997,619700.0
1642086000,0,2022-01-13 15:00:00,280.049987,280.5,278.880004,279.139892,835059.0
1642086300,0,2022-01-13 15:05:00,279.109985,279.609985,278.420013,278.789886,642397.0
1642086600,0,2022-01-13 15:10:00,278.73001,278.98999,277.399993,277.4104,713908.0
1642086900,0,2022-01-13 15:15:00,277.410003,278.200012,275.100006,276.021209,1429786.0
1642087200,0,2022-01-13 15:20:00,276.049987,276.951507,275.760009,276.670013,889963.0
1642087500,0,2022-01-13 15:25:00,276.640014,276.659912,274.809997,275.606811,874285.0
1642087800,0,2022-01-13 15:30:00,275.529998,275.619995,272.579986,272.879913,1191406.0
1642088100,0,2022-01-13 15:35:00,272.839996,273.037506,271.269989,271.640014,1382987.0
1642088400,0,2022-01-13 15:40:00,271.589996,272.0,270.309997,270.850006,1211755.0
1642088700,0,2022-01-13 15:45:00,270.795013,271.649993,270.029998,271.119995,1227021.0
1642089000,0,2022-01-13 15:50:00,271.109985,271.149993,269.799987,269.950012,1102331.0
1642089300,0,2022-01-13 15:55:00,269.899993,271.549987,269.890014,271.320007,1050460.0
1642089600,0,2022-01-13 16:00:00,271.269989,272.279998,270.179992,271.606414,1047553.0
1642089900,0,2022-01-13 16:05:00,271.520111,272.450012,271.269989,272.020599,698757.0
1642090200,0,2022-01-13 16:10:00,272.010009,272.059997,270.149993,270.549987,749805.0
1642090500,0,2022-01-13 16:15:00,270.609985,272.040008,270.309997,270.783996,678659.0
1642090800,0,2022-01-13 16:20:00,270.769989,272.600006,270.380004,272.48999,936241.0
1642091100,0,2022-01-13 16:25:00,272.48999,273.23001,272.179992,272.900085,735963.0
1642091400,0,2022-01-13 16:30:00,272.901306,273.25,272.149993,273.029998,622057.0
1642091700,0,2022-01-13 16:35:00,273.010009,273.540008,272.809997,273.339996,500948.0
1642092000,0,2022-01-13 16:40:00,273.290008,273.44989,272.25,272.700103,391281.0
1642092300,0,2022-01-13 16:45:00,272.779998,272.859893,271.700012,271.793792,353516.0
1642092600,0,2022-01-13 16:50:00,271.790008,272.339904,271.160003,272.25,409303.0
1642092900,0,2022-01-13 16:55:00,272.23001,272.298614,271.5,271.870086,303938.0
1642093200,0,2022-01-13 17:00:00,271.859985,271.859985,270.170013,270.23999,584126.0
1642093500,0,2022-01-13 17:05:00,270.23001,271.248687,270.149993,270.9505,540733.0
1642093800,0,2022-01-13 17:10:00,271.0,271.079986,270.100006,270.230102,365634.0
1642094100,0,2022-01-13 17:15:00,270.290008,270.36621,268.149993,268.779998,1092013.0
1642094400,0,2022-01-13 17:20:00,268.779998,268.789886,267.176696,268.099914,830747.0
1642094700,0,2022-01-13 17:25:00,268.100006,269.690002,267.610107,267.98999,767711.0
1642095000,0,2022-01-13 17:30:00,267.98001,268.948913,267.200012,268.677307,690320.0
1642095300,0,2022-01-13 17:35:00,268.649993,269.350006,268.020111,268.375,588329.0
1642095600,0,2022-01-13 17:40:00,268.399993,268.580108,267.710113,267.839996,335353.0
1642095900,0,2022-01-13 17:45:00,267.810089,268.330291,266.160095,266.860107,735671.0
1642096200,0,2022-01-13 17:50:00,266.880004,267.679901,266.690093,267.579986,528765.0
1642096500,0,2022-01-13 17:55:00,267.579986,268.48001,267.320007,268.359497,495926.0
1642096800,0,2022-01-13 18:00:00,268.269989,269.884704,267.510009,269.559997,605754.0
1642097100,0,2022-01-13 18:05:00,269.600006,270.070007,269.019989,269.23999,526983.0
1642097400,0,2022-01-13 18:10:00,269.149993,269.48999,268.269989,268.859985,392692.0
1642097700,0,2022-01-13 18:15:00,268.869995,269.529998,268.410095,268.769989,383895.0
1642098000,0,2022-01-13 18:20:00,268.790008,269.820007,268.649993,269.269989,472428.0
1642098300,0,2022-01-13 18:25:00,269.282714,269.522491,268.149993,268.920013,338608.0
1642098600,0,2022-01-13 18:30:00,268.859985,268.959991,268.340087,268.450012,236642.0
1642098900,0,2022-01-13 18:35:00,268.459991,268.859985,267.900085,268.672607,285571.0
1642099200,0,2022-01-13 18:40:00,268.670013,269.119995,268.280609,268.850006,256900.0
1642099500,0,2022-01-13 18:45:00,268.850006,269.414001,268.600006,268.940002,298475.0
1642099800,0,2022-01-13 18:50:00,268.940002,269.220001,268.540008,269.075012,239710.0
1642100100,0,2022-01-13 18:55:00,269.075012,269.73999,268.809997,269.505004,246950.0
1642100400,0,2022-01-13 19:00:00,269.459991,270.709991,269.220092,270.179992,597041.0
1642100700,0,2022-01-13 19:05:00,270.120086,270.359893,269.660003,270.089996,304905.0
1642101000,0,2022-01-13 19:10:00,270.061401,270.160003,269.359985,269.529998,235547.0
1642101300,0,2022-01-13 19:15:00,269.529998,269.739898,267.86499,268.350097,495006.0
1642101600,0,2022-01-13 19:20:00,268.410003,268.549987,267.970001,268.399993,266994.0
1642101900,0,2022-01-13 19:25:00,268.311096,268.359893,267.350006,267.660003,420286.0
1642102200,0,2022-01-13 19:30:00,267.660003,267.929992,266.82901,267.790008,453366.0
1642102500,0,2022-01-13 19:35:00,267.761291,267.880004,267.089996,267.152099,258153.0
1642102800,0,2022-01-13 19:40:00,267.200012,268.519989,267.160003,268.209991,351138.0
1642103100,0,2022-01-13 19:45:00,268.290008,268.73999,267.720001,267.973785,920699.0
1642103400,0,2022-01-13 19:50:00,267.975799,269.029907,267.820007,268.809997,349872.0
1642103700,0,2022-01-13 19:55:00,268.820007,269.450012,268.730102,269.079986,360251.0
1642104000,0,2022-01-13 20:00:00,269.140014,269.140014,267.140014,267.640014,1075098.0
1642104300,0,2022-01-13 20:05:00,267.640014,268.0,266.880004,266.98999,471831.0
1642104600,0,2022-01-13 20:10:00,266.950012,267.309997,266.5,267.200012,487226.0
1642104900,0,2022-01-13 20:15:00,267.190002,268.669891,266.900085,268.359985,658880.0
1642105200,0,2022-01-13 20:20:00,268.459991,268.799896,267.100006,267.389892,571594.0
1642105500,0,2022-01-13 20:25:00,267.339996,268.139892,267.18341,268.019989,514349.0
1642105800,0,2022-01-13 20:30:00,268.010009,268.450012,267.445007,267.589996,485152.0
1642106100,0,2022-01-13 20:35:00,267.619995,267.899993,266.440002,266.660003,664120.0
1642106400,0,2022-01-13 20:40:00,266.660003,267.299987,266.5,267.049987,606168.0
1642106700,0,2022-01-13 20:45:00,267.049987,267.559997,266.820007,267.315002,583458.0
1642107000,0,2022-01-13 20:50:00,267.290008,267.290008,264.98001,265.244995,1368313.0
1642107300,0,2022-01-13 20:55:00,265.339996,266.320007,265.020111,265.720001,1588991.0
1642170600,0,2022-01-14 14:30:00,263.0,266.309997,262.100097,264.929992,2873070.0
1642170900,0,2022-01-14 14:35:00,264.910003,268.220001,264.351287,267.891815,1180658.0
1642171200,0,2022-01-14 14:40:00,267.97409,269.369995,266.809997,268.600097,1288552.0
1642171500,0,2022-01-14 14:45:00,268.720001,270.209991,268.0,268.109893,1092840.0
1642171800,0,2022-01-14 14:50:00,268.109985,270.700012,268.075012,270.589996,820327.0
1642172100,0,2022-01-14 14:55:00,270.660003,271.75,270.420013,270.890014,1344896.0
1642172400,0,2022-01-14 15:00:00,270.764007,271.169891,268.070007,268.899993,1097814.0
1642172700,0,2022-01-14 15:05:00,268.859985,270.600006,268.850006,269.580108,716067.0
1642173000,0,2022-01-14 15:10:00,269.579986,270.904693,269.119995,269.660003,624341.0
1642173300,0,2022-01-14 15:15:00,269.700012,271.968994,269.500793,271.410003,676042.0
1642173600,0,2022-01-14 15:20:00,271.469909,271.799011,269.410003,269.558898,662597.0
1642173900,0,2022-01-14 15:25:00,269.628814,270.269989,268.549987,268.989898,690003.0
1642174200,0,2022-01-14 15:30:00,269.0,269.0,267.350006,268.135009,692863.0
1642174500,0,2022-01-14 15:35:00,268.049987,268.220001,266.329986,267.200012,698688.0
1642174800,0,2022-01-14 15:40:00,267.170013,267.459014,266.429992,266.600006,689338.0
1642175100,0,2022-01-14 15:45:00,266.660003,268.380004,266.101013,268.309997,602814.0
1642175400,0,2022-01-14 15:50:00,268.309997,268.440002,267.019989,268.23999,394072.0
1642175700,0,2022-01-14 15:55:00,268.209991,269.249389,267.856506,268.869995,421590.0
1642176000,0,2022-01-14 16:00:00,268.890014,270.464996,268.451507,268.704986,566350.0
1642176300,0,2022-01-14 16:05:00,268.654998,268.670013,267.130004,267.260009,666703.0
1642176600,0,2022-01-14 16:10:00,267.359313,267.75,266.839996,267.259887,396668.0
1642176900,0,2022-01-14 16:15:00,267.174987,267.820007,266.380004,266.93991,397188.0
1642177200,0,2022-01-14 16:20:00,266.779998,267.880004,266.779998,267.670013,317591.0
1642177500,0,2022-01-14 16:25:00,267.73001,269.100006,267.430114,268.070007,459311.0
1642177800,0,2022-01-14 16:30:00,268.190002,269.68991,267.934997,269.44989,459616.0
1642178100,0,2022-01-14 16:35:00,269.359985,270.350006,269.320007,269.744995,410467.0
1642178400,0,2022-01-14 16:40:00,269.749786,270.429901,269.290008,269.809997,420321.0
1642178700,0,2022-01-14 16:45:00,269.889892,270.519989,269.399993,269.649902,436961.0
1642179000,0,2022-01-14 16:50:00,269.640014,270.179992,269.149993,269.399993,258278.0
1642179300,0,2022-01-14 16:55:00,269.380004,269.929992,269.0,269.596588,252723.0
1642179600,0,2022-01-14 17:00:00,269.429992,269.829986,268.730102,268.730102,278772.0
1642179900,0,2022-01-14 17:05:00,268.819885,269.320007,268.440002,269.251708,277801.0
1642180200,0,2022-01-14 17:10:00,269.309997,269.700012,268.283294,268.440002,290779.0
1642180500,0,2022-01-14 17:15:00,268.491912,269.149993,268.339996,268.710113,232487.0
1642180800,0,2022-01-14 17:20:00,268.71289,268.859985,267.779998,267.98999,248463.0
1642181100,0,2022-01-14 17:25:00,267.880004,268.570007,267.710998,268.309997,190015.0
1642181400,0,2022-01-14 17:30:00,268.290008,268.539886,267.559997,267.910003,200784.0
1642181700,0,2022-01-14 17:35:00,267.940002,268.459991,267.821289,267.950012,190261.0
1642182000,0,2022-01-14 17:40:00,267.799987,268.019897,267.290008,267.540008,190366.0
1642182300,0,2022-01-14 17:45:00,267.471099,267.555908,266.029998,266.509887,332565.0
1642182600,0,2022-01-14 17:50:00,266.468811,267.0,265.850097,266.309997,325794.0
1642182900,0,2022-01-14 17:55:00,266.255004,266.299896,264.760009,265.220001,562829.0
1642183200,0,2022-01-14 18:00:00,265.200012,266.179992,265.0,265.640014,372894.0
1642183500,0,2022-01-14 18:05:00,265.619995,265.869995,265.100006,265.219909,299216.0
1642183800,0,2022-01-14 18:10:00,265.165008,265.73999,264.649993,265.325012,353497.0
1642184100,0,2022-01-14 18:15:00,265.299987,265.850006,265.010009,265.400207,237367.0
1642184400,0,2022-01-14 18:20:00,265.470001,265.47879,264.120086,264.310913,371788.0
1642184700,0,2022-01-14 18:25:00,264.350006,264.839996,263.98001,264.680114,311180.0
1642185000,0,2022-01-14 18:30:00,264.653015,265.029998,263.850006,263.983886,280623.0
1642185300,0,2022-01-14 18:35:00,264.010009,264.910003,263.700012,264.527893,300957.0
1642185600,0,2022-01-14 18:40:00,264.600006,265.940002,264.48999,265.640014,399130.0
1642185900,0,2022-01-14 18:45:00,265.589996,266.070007,265.38681,265.986511,316153.0
1642186200,0,2022-01-14 18:50:00,266.019989,267.139892,265.880493,267.099914,410377.0
1642186500,0,2022-01-14 18:55:00,267.139892,268.070007,266.799987,267.649993,429559.0
1642186800,0,2022-01-14 19:00:00,267.510009,268.218902,267.360107,267.457,428457.0
1642187100,0,2022-01-14 19:05:00,267.549987,267.630004,266.940002,267.290008,311295.0
1642187400,0,2022-01-14 19:10:00,267.244995,267.5,266.470001,267.380004,342825.0
1642187700,0,2022-01-14 19:15:00,267.410003,267.700012,267.070007,267.269897,243570.0
1642188000,0,2022-01-14 19:20:00,267.200012,267.499908,266.740112,267.369995,277391.0
1642188300,0,2022-01-14 19:25:00,267.380004,267.570007,266.220001,266.310089,339614.0
1642188600,0,2022-01-14 19:30:00,266.339996,267.279907,266.339996,267.196502,384737.0
1642188900,0,2022-01-14 19:35:00,267.144989,267.584991,267.079986,267.109985,385987.0
1642189200,0,2022-01-14 19:40:00,267.079986,267.179901,266.179992,266.289001,290543.0
1642189500,0,2022-01-14 19:45:00,266.290008,267.049987,266.260009,266.690002,225073.0
1642189800,0,2022-01-14 19:50:00,266.719909,267.179992,266.11029,266.211608,245948.0
1642190100,0,2022-01-14 19:55:00,266.234985,266.549896,265.809997,265.850006,301017.0
1642190400,0,2022-01-14 20:00:00,265.880004,267.459899,265.880004,267.330108,318743.0
1642190700,0,2022-01-14 20:05:00,267.383789,267.570007,266.089996,266.204986,376345.0
1642191000,0,2022-01-14 20:10:00,266.209991,267.290008,266.029998,266.940002,317841.0
1642191300,0,2022-01-14 20:15:00,266.98999,268.380004,266.73001,267.850006,441804.0
1642191600,0,2022-01-14 20:20:00,267.859985,268.739898,267.709991,268.459991,398139.0
1642191900,0,2022-01-14 20:25:00,268.440002,268.698486,267.660003,267.73001,339809.0
1642192200,0,2022-01-14 20:30:00,267.73999,268.929992,267.73999,268.709991,421615.0
1642192500,0,2022-01-14 20:35:00,268.671295,268.950012,268.299987,268.351013,329289.0
1642192800,0,2022-01-14 20:40:00,268.329986,268.640014,267.959991,268.540008,286827.0
1642193100,0,2022-01-14 20:45:00,268.559997,268.880004,267.791412,268.070007,379173.0
1642193400,0,2022-01-14 20:50:00,268.130004,269.390014,268.049987,269.149993,588291.0
1642193700,0,2022-01-14 20:55:00,269.119995,269.75,268.589996,269.299987,1024239.0
1642516200,0,2022-01-18 14:30:00,262.600006,263.0,259.75,260.415008,2902246.0
1642516500,0,2022-01-18 14:35:00,260.0,261.510009,259.862609,260.48001,1013306.0
1642516800,0,2022-01-18 14:40:00,260.0,263.789886,260.0,262.48999,1270351.0
1642517100,0,2022-01-18 14:45:00,262.5,263.084991,261.559997,261.880004,713412.0
1642517400,0,2022-01-18 14:50:00,262.25,262.549011,261.079986,261.888793,716213.0
1642517700,0,2022-01-18 14:55:00,262.0,263.238311,260.839996,262.809997,797350.0
1642518000,0,2022-01-18 15:00:00,262.820007,263.420013,261.709991,262.890014,617720.0
1642518300,0,2022-01-18 15:05:00,262.855712,265.709991,262.78009,265.125,810529.0
1642518600,0,2022-01-18 15:10:00,265.179992,265.679992,263.779998,264.609985,703057.0
1642518900,0,2022-01-18 15:15:00,264.53009,266.380004,264.53009,265.174499,745530.0
1642519200,0,2022-01-18 15:20:00,265.174713,265.899902,264.649993,265.501586,448059.0
1642519500,0,2022-01-18 15:25:00,265.434997,265.752197,264.470001,265.193908,469948.0
1642519800,0,2022-01-18 15:30:00,265.079986,265.204986,262.529998,263.015014,619835.0
1642520100,0,2022-01-18 15:35:00,263.084899,263.290008,261.190002,261.700012,592333.0
1642520400,0,2022-01-18 15:40:00,261.761993,263.184997,261.399993,262.820007,593906.0
1642520700,0,2022-01-18 15:45:00,262.890014,263.390991,261.970001,262.834991,413925.0
1642521000,0,2022-01-18 15:50:00,262.880004,262.98999,261.470001,261.554992,471670.0
1642521300,0,2022-01-18 15:55:00,261.510009,261.950012,260.970001,261.664093,595281.0
1642521600,0,2022-01-18 16:00:00,261.570007,262.079986,261.059997,261.790008,414672.0
1642521900,0,2022-01-18 16:05:00,261.809997,262.149993,260.5,261.010009,715657.0
1642522200,0,2022-01-18 16:10:00,261.049987,262.029998,260.810211,262.0,424844.0
1642522500,0,2022-01-18 16:15:00,262.010009,262.720001,262.0,262.040008,390117.0
1642522800,0,2022-01-18 16:20:00,262.0,262.450012,261.720001,262.100006,284603.0
1642523100,0,2022-01-18 16:25:00,262.10501,262.23999,261.200012,261.820007,280830.0
1642523400,0,2022-01-18 16:30:00,261.700012,261.850006,260.760009,261.649993,386111.0
1642523700,0,2022-01-18 16:35:00,261.744995,264.289886,261.630004,263.820007,636820.0
1642524000,0,2022-01-18 16:40:00,263.820007,264.119995,263.410003,263.725006,366874.0
1642524300,0,2022-01-18 16:45:00,263.720001,264.450012,263.640014,264.285003,328714.0
1642524600,0,2022-01-18 16:50:00,264.23999,265.099914,264.059997,264.248291,389802.0
1642524900,0,2022-01-18 16:55:00,264.279998,264.440002,263.660095,264.005004,251188.0
1642525200,0,2022-01-18 17:00:00,264.049987,264.589996,262.619995,262.734985,379469.0
1642525500,0,2022-01-18 17:05:00,262.700012,263.5,262.540008,263.160003,268491.0
1642525800,0,2022-01-18 17:10:00,263.179992,263.720001,262.760009,263.279998,247038.0
1642526100,0,2022-01-18 17:15:00,263.290008,264.093688,262.810699,263.690002,381561.0
1642526400,0,2022-01-18 17:20:00,263.700012,263.959899,262.320007,262.640014,246151.0
1642526700,0,2022-01-18 17:25:00,262.690002,262.75,261.820098,262.029998,342835.0
1642527000,0,2022-01-18 17:30:00,262.019989,262.019989,261.200103,261.559997,267304.0
1642527300,0,2022-01-18 17:35:00,261.510009,261.540008,260.700012,261.029998,339321.0
1642527600,0,2022-01-18 17:40:00,261.029998,261.679992,261.029998,261.200012,253624.0
1642527900,0,2022-01-18 17:45:00,261.170013,261.690002,260.48001,261.054992,622111.0
1642528200,0,2022-01-18 17:50:00,261.075012,261.519897,260.750091,261.040008,262582.0
1642528500,0,2022-01-18 17:55:00,261.049987,261.329895,260.380004,260.519989,389194.0
1642528800,0,2022-01-18 18:00:00,260.510009,260.709991,259.799987,260.330505,707883.0
1642529100,0,2022-01-18 18:05:00,260.339996,260.720001,259.648284,260.510009,336349.0
1642529400,0,2022-01-18 18:10:00,260.512908,260.879913,259.73001,260.424987,508738.0
1642529700,0,2022-01-18 18:15:00,260.399993,260.529907,259.650604,259.704986,365134.0
1642530000,0,2022-01-18 18:20:00,259.723114,259.73999,259.109985,259.459106,404752.0
1642530300,0,2022-01-18 18:25:00,259.440002,260.290008,259.320007,260.153808,347376.0
1642530600,0,2022-01-18 18:30:00,260.130004,260.420013,259.760009,260.339996,299372.0
1642530900,0,2022-01-18 18:35:00,260.369995,260.850006,260.011413,260.607788,324518.0
1642531200,0,2022-01-18 18:40:00,260.580108,261.290008,260.529998,260.859985,322270.0
1642531500,0,2022-01-18 18:45:00,260.929901,261.021301,259.75,259.930114,284132.0
1642531800,0,2022-01-18 18:50:00,259.964996,260.278991,259.040008,259.510009,384773.0
1642532100,0,2022-01-18 18:55:00,259.510009,260.670013,259.410003,260.350006,323502.0
1642532400,0,2022-01-18 19:00:00,260.329986,261.100006,260.210113,260.420013,320722.0
1642532700,0,2022-01-18 19:05:00,260.450012,260.889892,260.320007,260.510101,274234.0
1642533000,0,2022-01-18 19:10:00,260.57199,260.899902,259.850006,260.225402,262328.0
1642533300,0,2022-01-18 19:15:00,260.184997,261.0,259.940002,260.929992,255082.0
1642533600,0,2022-01-18 19:20:00,260.920013,260.979888,259.673004,259.755004,278384.0
1642533900,0,2022-01-18 19:25:00,259.755004,260.149414,259.399993,259.9458,239951.0
1642534200,0,2022-01-18 19:30:00,259.910003,261.209991,259.910003,260.609893,405966.0
1642534500,0,2022-01-18 19:35:00,260.570007,261.390014,260.5,261.25,278061.0
1642534800,0,2022-01-18 19:40:00,261.269989,261.399902,260.839996,260.890014,260831.0
1642535100,0,2022-01-18 19:45:00,260.929992,261.799987,260.709991,261.660003,337236.0
1642535400,0,2022-01-18 19:50:00,261.644989,261.970001,261.600097,261.799987,305073.0
1642535700,0,2022-01-18 19:55:00,261.869995,262.149993,261.399993,261.424987,473859.0
1642536000,0,2022-01-18 20:00:00,261.470001,261.579895,260.478912,260.760009,469903.0
1642536300,0,2022-01-18 20:05:00,260.730895,261.341888,260.440002,260.491394,295931.0
1642536600,0,2022-01-18 20:10:00,260.470001,260.959991,260.160095,260.269989,250882.0
1642536900,0,2022-01-18 20:15:00,260.244995,260.260009,259.369995,259.690002,515791.0
1642537200,0,2022-01-18 20:20:00,259.695007,260.269989,259.519989,259.964996,322562.0
1642537500,0,2022-01-18 20:25:00,259.976806,260.25,259.700012,260.019989,341426.0
1642537800,0,2022-01-18 20:30:00,259.940399,259.940399,259.010009,259.010009,441882.0
1642538100,0,2022-01-18 20:35:00,259.059997,259.470001,258.309997,258.489685,646736.0
1642538400,0,2022-01-18 20:40:00,258.470001,258.640014,257.700012,258.079986,775464.0
1642538700,0,2022-01-18 20:45:00,258.109985,259.179992,258.040008,259.0,609716.0
1642539000,0,2022-01-18 20:50:00,258.975006,259.779998,258.440002,258.5,780982.0
1642539300,0,2022-01-18 20:55:00,258.48001,259.5,258.290008,259.029998,1412747.0
1642602600,0,2022-01-19 14:30:00,260.790008,263.549987,260.120086,261.130096,2133899.0
1642602900,0,2022-01-19 14:35:00,261.220001,264.669006,260.380004,264.149993,1274307.0
1642603200,0,2022-01-19 14:40:00,264.089996,264.459991,261.809997,263.227508,1059208.0
1642603500,0,2022-01-19 14:45:00,263.25,265.431701,262.899993,263.359985,979855.0
1642603800,0,2022-01-19 14:50:00,263.299987,264.536102,262.705413,263.540008,637341.0
1642604100,0,2022-01-19 14:55:00,263.590087,264.959899,263.399993,264.950012,795265.0
1642604400,0,2022-01-19 15:00:00,264.970001,265.059997,262.75,263.920013,678525.0
1642604700,0,2022-01-19 15:05:00,264.0,264.190002,261.820007,262.204986,565004.0
1642605000,0,2022-01-19 15:10:00,262.25,263.640014,261.920013,263.110107,530051.0
1642605300,0,2022-01-19 15:15:00,263.122985,263.369995,261.767913,262.48999,374773.0
1642605600,0,2022-01-19 15:20:00,262.600006,262.899902,261.429992,261.73001,503984.0
1642605900,0,2022-01-19 15:25:00,261.795013,261.899993,260.470001,260.570007,540116.0
1642606200,0,2022-01-19 15:30:00,260.568389,261.0,259.210998,259.860107,582198.0
1642606500,0,2022-01-19 15:35:00,259.82019,259.869995,257.100006,257.350006,818227.0
1642606800,0,2022-01-19 15:40:00,257.36499,257.510009,255.800003,256.73001,1267229.0
1642607100,0,2022-01-19 15:45:00,256.700012,256.940002,255.070007,255.639999,914651.0
1642607400,0,2022-01-19 15:50:00,255.75,256.440002,255.179992,255.429992,803434.0
1642607700,0,2022-01-19 15:55:00,255.350006,256.700012,254.200103,256.630004,1041918.0
1642608000,0,2022-01-19 16:00:00,256.559997,258.070007,256.420013,256.68991,913946.0
1642608300,0,2022-01-19 16:05:00,256.644989,256.644989,255.899993,256.350006,573847.0
1642608600,0,2022-01-19 16:10:00,256.279998,256.279998,253.300003,253.320007,995310.0
1642608900,0,2022-01-19 16:15:00,253.369995,254.0,252.5,252.880004,859030.0
1642609200,0,2022-01-19 16:20:00,252.919998,252.970001,250.730194,250.929992,1052053.0
1642609500,0,2022-01-19 16:25:00,250.929992,252.889999,250.630004,252.690002,941840.0
1642609800,0,2022-01-19 16:30:00,252.714004,253.589996,251.940002,252.520004,761025.0
1642610100,0,2022-01-19 16:35:00,252.5,253.070007,251.820007,252.907806,576633.0
1642610400,0,2022-01-19 16:40:00,252.850006,253.080001,251.830001,251.970001,651927.0
1642610700,0,2022-01-19 16:45:00,252.009994,253.410003,251.910003,252.839996,735921.0
1642611000,0,2022-01-19 16:50:00,252.837097,254.460006,252.4001,253.940002,688374.0
1642611300,0,2022-01-19 16:55:00,253.910003,254.339996,253.100097,253.339996,556484.0
1642611600,0,2022-01-19 17:00:00,253.309997,254.25,253.279998,253.820007,474767.0
1642611900,0,2022-01-19 17:05:00,253.8087,255.490005,253.630096,255.319,556786.0
1642612200,0,2022-01-19 17:10:00,255.359893,256.200012,255.059997,255.770004,718637.0
1642612500,0,2022-01-19 17:15:00,255.744995,256.709991,255.179992,256.570007,679341.0
1642612800,0,2022-01-19 17:20:00,256.519989,257.649505,256.459991,257.43811,793003.0
1642613100,0,2022-01-19 17:25:00,257.399993,258.23001,256.859985,258.125,632824.0
1642613400,0,2022-01-19 17:30:00,258.089996,258.869995,258.089996,258.479888,672087.0
1642613700,0,2022-01-19 17:35:00,258.459991,258.98999,257.73001,257.77069,629533.0
1642614000,0,2022-01-19 17:40:00,257.792907,258.100006,256.971008,257.149902,426360.0
1642614300,0,2022-01-19 17:45:00,257.129913,258.43991,256.660003,257.550994,634717.0
1642614600,0,2022-01-19 17:50:00,257.539489,258.019897,257.040008,257.089996,280643.0
1642614900,0,2022-01-19 17:55:00,257.179992,258.389892,257.104003,258.190002,264157.0
1642615200,0,2022-01-19 18:00:00,258.190002,258.320007,256.760009,257.829895,347347.0
1642615500,0,2022-01-19 18:05:00,257.779998,257.779998,256.2901,256.360107,344731.0
1642615800,0,2022-01-19 18:10:00,256.429992,257.109985,256.23001,256.909912,271202.0
1642616100,0,2022-01-19 18:15:00,256.829986,257.079986,256.460113,256.599914,228018.0
1642616400,0,2022-01-19 18:20:00,256.555694,256.660003,255.910003,256.329986,285216.0
1642616700,0,2022-01-19 18:25:00,256.359985,256.649902,255.5,255.589996,308876.0
1642617000,0,2022-01-19 18:30:00,255.669906,256.140014,255.369995,255.619995,298635.0
1642617300,0,2022-01-19 18:35:00,255.590103,255.939895,255.039993,255.61,244355.0
1642617600,0,2022-01-19 18:40:00,255.539993,255.570007,254.929992,255.429992,335356.0
1642617900,0,2022-01-19 18:45:00,255.429992,255.689895,255.050003,255.184005,243446.0
1642618200,0,2022-01-19 18:50:00,255.1501,255.729904,254.75,255.5401,259787.0
1642618500,0,2022-01-19 18:55:00,255.580001,256.609893,255.371398,255.990005,366745.0
1642618800,0,2022-01-19 19:00:00,255.929992,256.350006,255.25,255.410003,303853.0
1642619100,0,2022-01-19 19:05:00,255.449996,255.460006,253.779998,254.249893,425746.0
1642619400,0,2022-01-19 19:10:00,254.190002,254.599899,253.809997,254.130004,284736.0
1642619700,0,2022-01-19 19:15:00,254.149993,254.449905,253.720092,254.36,270995.0
1642620000,0,2022-01-19 19:20:00,254.36,254.449905,253.449996,253.879898,344522.0
1642620300,0,2022-01-19 19:25:00,253.800003,254.0941,253.429992,253.529998,288419.0
1642620600,0,2022-01-19 19:30:00,253.559997,254.050003,252.929992,253.445007,429561.0
1642620900,0,2022-01-19 19:35:00,253.423797,254.239898,253.259994,253.389999,382438.0
1642621200,0,2022-01-19 19:40:00,253.355392,254.929901,253.240005,254.789993,329845.0
1642621500,0,2022-01-19 19:45:00,254.779907,254.869995,253.449996,253.604293,670575.0
1642621800,0,2022-01-19 19:50:00,253.589996,254.359893,253.500106,254.339996,278785.0
1642622100,0,2022-01-19 19:55:00,254.36,255.339401,253.940002,254.380004,374813.0
1642622400,0,2022-01-19 20:00:00,254.419998,254.587295,253.300598,253.660003,336700.0
1642622700,0,2022-01-19 20:05:00,253.630004,254.300003,253.500106,253.880004,303330.0
1642623000,0,2022-01-19 20:10:00,253.869995,255.179992,253.699996,254.919998,374803.0
1642623300,0,2022-01-19 20:15:00,254.979904,255.179901,254.003005,254.330001,311159.0
1642623600,0,2022-01-19 20:20:00,254.25,254.574996,253.630004,253.637496,238242.0
1642623900,0,2022-01-19 20:25:00,253.679992,254.070007,252.699996,252.830001,399840.0
1642624200,0,2022-01-19 20:30:00,252.796203,253.029998,251.710006,252.229995,545717.0
1642624500,0,2022-01-19 20:35:00,252.183502,252.539993,251.699996,251.961303,441819.0
1642624800,0,2022-01-19 20:40:00,251.960006,253.0233,251.899993,252.919998,1150864.0
1642625100,0,2022-01-19 20:45:00,252.880004,253.149993,251.830001,251.929992,513811.0
1642625400,0,2022-01-19 20:50:00,251.880004,252.350006,251.020004,251.25,966498.0
1642625700,0,2022-01-19 20:55:00,251.119995,251.559997,250.520004,250.619995,1769102.0
1642689000,0,2022-01-20 14:30:00,253.039993,254.800003,251.740005,251.929992,2084041.0
1642689300,0,2022-01-20 14:35:00,251.910003,252.626907,250.600006,251.962799,1095257.0
1642689600,0,2022-01-20 14:40:00,251.970001,253.399902,251.100006,253.199996,858389.0
1642689900,0,2022-01-20 14:45:00,253.149993,254.300003,252.839996,253.490005,793978.0
1642690200,0,2022-01-20 14:50:00,253.490005,253.86,252.100006,252.820693,753107.0
1642690500,0,2022-01-20 14:55:00,252.829895,254.199996,252.520004,253.149993,819759.0
1642690800,0,2022-01-20 15:00:00,253.140106,254.199905,252.699996,253.410003,654448.0
1642691100,0,2022-01-20 15:05:00,253.399993,253.748596,252.399993,253.0,653313.0
1642691400,0,2022-01-20 15:10:00,253.009994,253.880004,251.701202,252.330001,743817.0
1642691700,0,2022-01-20 15:15:00,252.244995,252.690002,250.360595,250.779907,815655.0
1642692000,0,2022-01-20 15:20:00,250.779998,251.800003,250.669998,251.640304,620379.0
1642692300,0,2022-01-20 15:25:00,251.658599,253.039993,251.270004,252.899993,657190.0
1642692600,0,2022-01-20 15:30:00,252.999893,255.149993,252.999893,254.720001,965339.0
1642692900,0,2022-01-20 15:35:00,254.759994,255.369903,254.199996,254.479995,607874.0
1642693200,0,2022-01-20 15:40:00,254.503295,255.0,254.0,254.304992,424577.0
1642693500,0,2022-01-20 15:45:00,254.350006,254.740005,253.61,253.699996,395112.0
1642693800,0,2022-01-20 15:50:00,253.695007,254.86,253.539993,254.570007,456901.0
1642694100,0,2022-01-20 15:55:00,254.550003,254.570007,253.800003,254.210006,383268.0
1642694400,0,2022-01-20 16:00:00,254.149993,255.790405,254.11,255.470001,524276.0
1642694700,0,2022-01-20 16:05:00,255.470001,255.600006,254.658599,254.730102,364232.0
1642695000,0,2022-01-20 16:10:00,254.751403,254.779998,253.331497,253.869995,521318.0
1642695300,0,2022-01-20 16:15:00,253.869995,253.929992,253.220001,253.589996,313827.0
1642695600,0,2022-01-20 16:20:00,253.61,253.770004,252.880004,253.429992,336664.0
1642695900,0,2022-01-20 16:25:00,253.419998,254.619995,253.300003,254.429901,376236.0
1642696200,0,2022-01-20 16:30:00,254.429992,254.869995,253.910003,254.149993,293172.0
1642696500,0,2022-01-20 16:35:00,254.220001,254.429992,253.559997,253.768493,317990.0
1642696800,0,2022-01-20 16:40:00,253.770004,253.800003,252.100006,252.274993,521876.0
1642697100,0,2022-01-20 16:45:00,252.179992,253.240005,252.179992,252.970001,396552.0
1642697400,0,2022-01-20 16:50:00,252.940002,253.611694,252.940002,253.064697,241407.0
1642697700,0,2022-01-20 16:55:00,253.074203,253.879898,252.899993,253.11,228547.0
1642698000,0,2022-01-20 17:00:00,253.139999,253.440002,252.809997,253.139999,199093.0
1642698300,0,2022-01-20 17:05:00,253.151901,253.239898,252.440307,252.686096,265590.0
1642698600,0,2022-01-20 17:10:00,252.669998,254.149993,252.430099,253.663299,317610.0
1642698900,0,2022-01-20 17:15:00,253.720001,254.018997,253.169998,253.169998,174308.0
1642699200,0,2022-01-20 17:20:00,253.214294,253.61,252.929992,253.467498,257493.0
1642699500,0,2022-01-20 17:25:00,253.399993,253.889892,252.614807,253.889892,320964.0
1642699800,0,2022-01-20 17:30:00,253.830001,254.369995,253.789993,254.36,257045.0
1642700100,0,2022-01-20 17:35:00,254.350006,254.419906,253.631301,253.969894,242898.0
1642700400,0,2022-01-20 17:40:00,253.920501,254.389892,253.781005,254.148101,178228.0
1642700700,0,2022-01-20 17:45:00,254.190002,254.229995,253.529998,253.550003,133171.0
1642701000,0,2022-01-20 17:50:00,253.531906,253.572494,252.850006,252.919998,219523.0
1642701300,0,2022-01-20 17:55:00,252.942504,253.229904,252.550003,253.179901,188768.0
1642701600,0,2022-01-20 18:00:00,253.138397,253.138397,252.25,252.470001,203768.0
1642701900,0,2022-01-20 18:05:00,252.440002,252.5,251.800003,252.309997,342358.0
1642702200,0,2022-01-20 18:10:00,252.242004,252.8824,252.050003,252.759994,218798.0
1642702500,0,2022-01-20 18:15:00,252.699996,252.789993,251.919998,252.699905,196213.0
1642702800,0,2022-01-20 18:20:00,252.61,253.169906,252.479995,252.720001,183746.0
1642703100,0,2022-01-20 18:25:00,252.720001,253.490005,252.710006,252.800003,235605.0
1642703400,0,2022-01-20 18:30:00,252.830795,252.969894,251.800003,252.196502,241227.0
1642703700,0,2022-01-20 18:35:00,252.249893,252.589904,251.899993,252.499893,191410.0
1642704000,0,2022-01-20 18:40:00,252.514999,252.910003,252.310104,252.520004,160629.0
1642704300,0,2022-01-20 18:45:00,252.570007,253.329895,252.050003,252.570007,200378.0
1642704600,0,2022-01-20 18:50:00,252.596801,253.289505,252.529998,253.0,159278.0
1642704900,0,2022-01-20 18:55:00,252.970001,253.279998,251.690002,251.888397,281971.0
1642705200,0,2022-01-20 19:00:00,251.931701,253.689895,251.660003,253.414993,300435.0
1642705500,0,2022-01-20 19:05:00,253.399993,253.419998,252.850006,253.308303,149947.0
1642705800,0,2022-01-20 19:10:00,253.300003,253.526504,250.910003,251.329895,497046.0
1642706100,0,2022-01-20 19:15:00,251.25,251.880004,250.649993,251.489898,361291.0
1642706400,0,2022-01-20 19:20:00,251.519897,252.050003,251.341201,251.839996,277582.0
1642706700,0,2022-01-20 19:25:00,251.889999,252.279998,251.160003,251.289993,234917.0
1642707000,0,2022-01-20 19:30:00,251.220001,251.389999,250.399993,251.119995,367731.0
1642707300,0,2022-01-20 19:35:00,251.120101,251.220001,250.5,250.990005,327549.0
1642707600,0,2022-01-20 19:40:00,250.985,251.190002,250.530105,250.789993,297050.0
1642707900,0,2022-01-20 19:45:00,250.789993,251.139999,248.869995,249.649993,1106332.0
1642708200,0,2022-01-20 19:50:00,249.619995,250.259994,249.449005,249.850006,403869.0
1642708500,0,2022-01-20 19:55:00,249.919998,250.309997,249.119995,249.309997,323373.0
1642708800,0,2022-01-20 20:00:00,249.369903,250.229995,248.559997,248.899993,620272.0
1642709100,0,2022-01-20 20:05:00,248.899993,249.139999,247.119293,247.259994,695929.0
1642709400,0,2022-01-20 20:10:00,247.25,247.869903,246.442901,246.570007,785361.0
1642709700,0,2022-01-20 20:15:00,246.5746,246.899993,245.520004,246.210006,828631.0
1642710000,0,2022-01-20 20:20:00,246.2518,246.399993,243.5,243.539993,1207494.0
1642710300,0,2022-01-20 20:25:00,243.529998,244.240005,242.759994,243.5699,1402483.0
1642710600,0,2022-01-20 20:30:00,243.514999,244.499893,242.880004,244.130004,843990.0
1642710900,0,2022-01-20 20:35:00,244.100006,244.300003,242.179992,242.75,963365.0
1642711200,0,2022-01-20 20:40:00,242.779998,243.729995,242.600006,242.699996,954535.0
1642711500,0,2022-01-20 20:45:00,242.725006,242.849899,240.949996,240.950195,1123496.0
1642711800,0,2022-01-20 20:50:00,241.020004,242.309906,240.779998,241.320098,1236076.0
1642712100,0,2022-01-20 20:55:00,241.36,242.259994,241.120101,241.520004,1944283.0
1642775400,0,2022-01-21 14:30:00,236.544998,241.0,233.979995,240.169998,4899807.0
1642775700,0,2022-01-21 14:35:00,239.0,240.059906,238.539993,238.904998,1499709.0
1642776000,0,2022-01-21 14:40:00,238.0,238.481094,235.679992,235.703002,1392908.0
1642776300,0,2022-01-21 14:45:00,236.0,238.679901,235.800094,238.600692,1527729.0
1642776600,0,2022-01-21 14:50:00,239.0,239.0,235.611206,236.0484,1026008.0
1642776900,0,2022-01-21 14:55:00,236.0,236.440002,234.620407,236.098907,1210639.0
1642777200,0,2022-01-21 15:00:00,236.050506,237.520004,234.660003,235.009994,1221776.0
1642777500,0,2022-01-21 15:05:00,234.929992,237.130004,234.899993,236.630004,1277283.0
1642777800,0,2022-01-21 15:10:00,236.592697,236.980804,234.380294,234.826904,1133548.0
1642778100,0,2022-01-21 15:15:00,234.889999,236.25,233.580001,233.75,1126536.0
1642778400,0,2022-01-21 15:20:00,233.779998,235.0,232.630004,234.599899,1707100.0
1642778700,0,2022-01-21 15:25:00,234.549896,235.8199,233.880004,234.957595,1247947.0
1642779000,0,2022-01-21 15:30:00,235.039993,239.5,234.410095,239.354995,1512755.0
1642779300,0,2022-01-21 15:35:00,239.289993,241.089996,238.570007,238.755004,1780602.0
1642779600,0,2022-01-21 15:40:00,238.749496,240.179397,237.630004,239.460494,1253384.0
1642779900,0,2022-01-21 15:45:00,239.389999,240.809997,238.380096,240.660003,818225.0
1642780200,0,2022-01-21 15:50:00,240.649993,242.139999,240.050003,241.8199,1364467.0
1642780500,0,2022-01-21 15:55:00,241.720001,242.482894,240.619995,241.380004,1220083.0
1642780800,0,2022-01-21 16:00:00,241.389999,242.899902,240.500106,242.682907,853467.0
1642781100,0,2022-01-21 16:05:00,242.487701,243.899902,242.093505,243.889892,943806.0
1642781400,0,2022-01-21 16:10:00,243.838195,244.130004,242.389999,242.699996,1011561.0
1642781700,0,2022-01-21 16:15:00,242.779998,244.149993,242.649993,244.100006,792286.0
1642782000,0,2022-01-21 16:20:00,244.000106,246.979995,243.760101,246.570007,1355688.0
1642782300,0,2022-01-21 16:25:00,246.550003,248.229995,245.217193,245.429992,1213880.0
1642782600,0,2022-01-21 16:30:00,245.429992,245.5,243.560104,244.440002,826501.0
1642782900,0,2022-01-21 16:35:00,244.419998,244.849899,241.470001,241.880004,926577.0
1642783200,0,2022-01-21 16:40:00,241.929992,242.509994,241.369995,242.160003,828724.0
1642783500,0,2022-01-21 16:45:00,242.209899,242.449096,239.520004,240.190093,1149636.0
1642783800,0,2022-01-21 16:50:00,240.309204,241.0,239.520004,239.932495,581093.0
1642784100,0,2022-01-21 16:55:00,239.839996,241.160003,239.740097,240.880004,479305.0
1642784400,0,2022-01-21 17:00:00,240.75,242.679901,240.369995,241.759994,684811.0
1642784700,0,2022-01-21 17:05:00,241.729995,243.240005,241.009994,241.280395,523613.0
1642785000,0,2022-01-21 17:10:00,241.320007,241.460006,239.311203,239.899993,575204.0
1642785300,0,2022-01-21 17:15:00,239.770004,240.429992,238.169998,238.375,586369.0
1642785600,0,2022-01-21 17:20:00,238.320007,239.300003,237.61,239.259994,642389.0
1642785900,0,2022-01-21 17:25:00,239.169998,240.380004,239.130096,239.720001,479380.0
1642786200,0,2022-01-21 17:30:00,239.690002,240.389892,239.210006,240.059402,381701.0
1642786500,0,2022-01-21 17:35:00,240.080001,240.919998,238.679992,239.559997,487305.0
1642786800,0,2022-01-21 17:40:00,239.589706,240.5,239.220001,239.405502,310722.0
1642787100,0,2022-01-21 17:45:00,239.389999,240.440002,238.639999,239.039993,379137.0
1642787400,0,2022-01-21 17:50:00,239.070007,239.190002,238.5,238.949996,416528.0
1642787700,0,2022-01-21 17:55:00,239.009902,240.380004,238.600006,240.080001,557933.0
1642788000,0,2022-01-21 18:00:00,240.009994,240.61,239.270004,239.509994,361787.0
1642788300,0,2022-01-21 18:05:00,239.544998,240.449996,239.410003,239.970001,846766.0
1642788600,0,2022-01-21 18:10:00,240.039993,241.779998,240.029998,240.979995,1364193.0
1642788900,0,2022-01-21 18:15:00,241.009994,241.149993,239.699996,240.009994,303995.0
1642789200,0,2022-01-21 18:20:00,239.994995,240.044998,238.009994,238.363403,647609.0
1642789500,0,2022-01-21 18:25:00,238.425003,238.955993,237.940093,238.570007,440910.0
1642789800,0,2022-01-21 18:30:00,238.490005,239.389694,238.160003,238.740005,471656.0
1642790100,0,2022-01-21 18:35:00,238.695007,240.119903,238.199798,239.449996,376023.0
1642790400,0,2022-01-21 18:40:00,239.380905,240.659896,238.970001,240.210006,376801.0
1642790700,0,2022-01-21 18:45:00,240.225006,240.61,239.229995,240.307403,377625.0
1642791000,0,2022-01-21 18:50:00,240.130004,241.169906,239.830001,240.5,316985.0
1642791300,0,2022-01-21 18:55:00,240.559997,240.660003,238.899993,239.360107,315525.0
1642791600,0,2022-01-21 19:00:00,239.339996,239.970001,238.710098,239.574996,614557.0
1642791900,0,2022-01-21 19:05:00,239.585006,240.380004,239.160095,239.430099,321391.0
1642792200,0,2022-01-21 19:10:00,239.494995,240.380004,239.410003,239.75,286245.0
1642792500,0,2022-01-21 19:15:00,239.644104,240.440002,239.460006,239.699996,252759.0
1642792800,0,2022-01-21 19:20:00,239.669998,240.330001,239.050003,239.919998,343952.0
1642793100,0,2022-01-21 19:25:00,239.908096,239.908096,237.11,237.404998,641912.0
1642793400,0,2022-01-21 19:30:00,237.389999,237.779998,236.690002,237.0,775218.0
1642793700,0,2022-01-21 19:35:00,237.0,238.479995,236.300003,238.070007,676411.0
1642794000,0,2022-01-21 19:40:00,238.129898,238.789993,237.800003,237.949996,395493.0
1642794300,0,2022-01-21 19:45:00,237.979995,238.743698,237.809997,238.464996,355012.0
1642794600,0,2022-01-21 19:50:00,238.450302,238.450302,236.949996,237.232299,417622.0
1642794900,0,2022-01-21 19:55:00,237.300003,237.539199,235.449996,235.619995,586053.0
1642795200,0,2022-01-21 20:00:00,235.6613,236.600006,234.889999,235.131301,742526.0
1642795500,0,2022-01-21 20:05:00,235.130004,235.419998,234.240005,234.826995,861997.0
1642795800,0,2022-01-21 20:10:00,234.795104,235.129898,233.86,234.9113,861861.0
1642796100,0,2022-01-21 20:15:00,234.880004,236.600006,234.050003,235.809997,883763.0
1642796400,0,2022-01-21 20:20:00,235.809997,235.809997,234.199493,234.740005,767120.0
1642796700,0,2022-01-21 20:25:00,234.710098,234.990005,232.649993,233.950103,1113482.0
1642797000,0,2022-01-21 20:30:00,233.970001,235.949996,233.850006,234.830001,936285.0
1642797300,0,2022-01-21 20:35:00,234.800003,235.725006,234.179992,235.449996,842797.0
1642797600,0,2022-01-21 20:40:00,235.459899,237.520004,235.417007,236.050003,1113911.0
1642797900,0,2022-01-21 20:45:00,236.020004,236.460006,235.470001,236.160003,855530.0
1642798200,0,2022-01-21 20:50:00,236.139495,236.139495,233.0,233.301605,1238862.0
1642798500,0,2022-01-21 20:55:00,233.339996,235.160003,233.160003,233.509994,2004140.0
1643034600,0,2022-01-24 14:30:00,223.300003,229.149993,222.0,225.800003,5787690.0
1643034900,0,2022-01-24 14:35:00,225.729995,228.248596,224.699996,226.600006,2144114.0
1643035200,0,2022-01-24 14:40:00,226.600097,227.220001,222.050003,223.164993,1616003.0
1643035500,0,2022-01-24 14:45:00,223.149993,225.699996,222.160003,223.100006,1683197.0
1643035800,0,2022-01-24 14:50:00,223.0,223.139999,219.949996,221.470001,2403357.0
1643036100,0,2022-01-24 14:55:00,221.460006,223.119903,218.740005,218.86,1999356.0
1643036400,0,2022-01-24 15:00:00,218.850006,222.419906,218.755004,220.150497,1485203.0
1643036700,0,2022-01-24 15:05:00,220.11,220.929992,217.5,217.660095,1781004.0
1643037000,0,2022-01-24 15:10:00,217.669998,218.550003,215.5,217.869995,2007073.0
1643037300,0,2022-01-24 15:15:00,217.904998,218.269897,215.089996,215.25,1556117.0
1643037600,0,2022-01-24 15:20:00,215.231201,218.800003,215.0,218.620193,1836796.0
1643037900,0,2022-01-24 15:25:00,218.660003,220.61,217.350006,218.270004,1568502.0
1643038200,0,2022-01-24 15:30:00,218.220001,221.607894,218.070007,220.889999,1439887.0
1643038500,0,2022-01-24 15:35:00,220.990005,221.779998,219.300003,219.608993,1285286.0
1643038800,0,2022-01-24 15:40:00,219.550003,221.369995,218.399993,221.115005,1010157.0
1643039100,0,2022-01-24 15:45:00,221.130004,221.460006,217.369995,218.199996,1178776.0
1643039400,0,2022-01-24 15:50:00,218.220001,220.889999,216.919998,220.789993,1151922.0
1643039700,0,2022-01-24 15:55:00,220.850006,221.820007,219.199996,219.985,1056006.0
1643040000,0,2022-01-24 16:00:00,220.018493,220.018493,217.589996,218.195007,981999.0
1643040300,0,2022-01-24 16:05:00,218.139999,218.460006,216.550003,217.410507,1000866.0
1643040600,0,2022-01-24 16:10:00,217.449996,217.899993,215.809997,216.850006,907195.0
1643040900,0,2022-01-24 16:15:00,216.666,218.460006,216.310104,216.869903,771364.0
1643041200,0,2022-01-24 16:20:00,216.772598,218.820007,216.450103,217.009994,830594.0
1643041500,0,2022-01-24 16:25:00,216.899993,218.770004,216.449996,218.535003,890960.0
1643041800,0,2022-01-24 16:30:00,218.535003,218.960006,217.330001,218.229995,697944.0
1643042100,0,2022-01-24 16:35:00,218.184997,218.929901,215.910003,216.759201,980333.0
1643042400,0,2022-01-24 16:40:00,216.755004,217.369995,215.509994,216.0401,922846.0
1643042700,0,2022-01-24 16:45:00,216.173904,216.679901,213.369995,213.524993,1327356.0
1643043000,0,2022-01-24 16:50:00,213.529998,216.070007,213.399993,215.550003,1046674.0
1643043300,0,2022-01-24 16:55:00,215.5,216.339904,214.639999,215.75,776711.0
1643043600,0,2022-01-24 17:00:00,215.6501,215.789993,213.550003,213.800003,602150.0
1643043900,0,2022-01-24 17:05:00,213.869903,214.339996,212.279998,212.699996,984887.0
1643044200,0,2022-01-24 17:10:00,212.752304,213.350006,210.970001,211.520095,1139703.0
1643044500,0,2022-01-24 17:15:00,211.520004,211.615005,208.880004,209.770004,1543820.0
1643044800,0,2022-01-24 17:20:00,209.630004,211.599899,209.100006,210.604995,945799.0
1643045100,0,2022-01-24 17:25:00,210.604995,212.050003,209.229995,211.371994,856350.0
1643045400,0,2022-01-24 17:30:00,211.410903,212.220001,210.61,212.136795,836550.0
1643045700,0,2022-01-24 17:35:00,212.030105,212.160003,210.603103,211.770004,652948.0
1643046000,0,2022-01-24 17:40:00,211.740005,213.3199,210.0,213.149993,940639.0
1643046300,0,2022-01-24 17:45:00,213.11,214.639892,212.920104,214.509994,973948.0
1643046600,0,2022-01-24 17:50:00,214.5,216.339904,213.300094,216.169998,844901.0
1643046900,0,2022-01-24 17:55:00,216.089996,216.859893,215.200103,215.660003,703653.0
1643047200,0,2022-01-24 18:00:00,215.559997,216.820007,214.990005,216.820007,684716.0
1643047500,0,2022-01-24 18:05:00,216.820007,219.0,216.449996,217.869995,999326.0
1643047800,0,2022-01-24 18:10:00,217.820007,219.449996,217.699996,219.289993,711473.0
1643048100,0,2022-01-24 18:15:00,219.300003,220.630004,218.559997,220.0,845872.0
1643048400,0,2022-01-24 18:20:00,219.925003,220.25,217.25,217.457397,768383.0
1643048700,0,2022-01-24 18:25:00,217.419998,218.36,216.059997,216.214996,818897.0
1643049000,0,2022-01-24 18:30:00,216.160003,219.789993,215.940002,219.660003,844613.0
1643049300,0,2022-01-24 18:35:00,219.600006,220.199996,217.36,220.11,620293.0
1643049600,0,2022-01-24 18:40:00,220.050003,220.139999,218.024795,218.759902,488979.0
1643049900,0,2022-01-24 18:45:00,218.677505,221.990005,218.61,221.914993,831091.0
1643050200,0,2022-01-24 18:50:00,221.850006,222.770004,221.199996,222.679992,879593.0
1643050500,0,2022-01-24 18:55:00,222.679992,223.059997,221.520004,223.029602,674754.0
1643050800,0,2022-01-24 19:00:00,223.029998,224.029998,222.350006,222.619995,1138998.0
1643051100,0,2022-01-24 19:05:00,222.729995,225.050003,222.5,224.842498,779843.0
1643051400,0,2022-01-24 19:10:00,224.845001,225.740005,222.050003,223.095001,1162757.0
1643051700,0,2022-01-24 19:15:00,223.119995,224.100006,222.179992,223.399993,783432.0
1643052000,0,2022-01-24 19:20:00,223.428207,224.880004,220.570007,220.679901,820143.0
1643052300,0,2022-01-24 19:25:00,220.580001,222.649902,220.369995,221.880004,672607.0
1643052600,0,2022-01-24 19:30:00,221.679992,224.240005,221.610107,222.889999,583772.0
1643052900,0,2022-01-24 19:35:00,222.940002,223.029907,219.550003,220.449996,666469.0
1643053200,0,2022-01-24 19:40:00,220.399993,221.850006,219.889999,221.320007,484503.0
1643053500,0,2022-01-24 19:45:00,221.350006,223.490005,219.600006,222.999893,635911.0
1643053800,0,2022-01-24 19:50:00,222.929992,224.839996,222.490005,224.600006,792952.0
1643054100,0,2022-01-24 19:55:00,224.570007,225.490005,222.800094,225.059997,716912.0
1643054400,0,2022-01-24 20:00:00,225.160003,226.229995,224.449996,224.520004,795254.0
1643054700,0,2022-01-24 20:05:00,224.630004,225.869903,223.561004,225.720001,615933.0
1643055000,0,2022-01-24 20:10:00,225.660003,227.690002,225.510101,227.330001,867305.0
1643055300,0,2022-01-24 20:15:00,227.358993,230.270004,224.468597,227.045898,1624896.0
1643055600,0,2022-01-24 20:20:00,227.139999,230.270004,227.127502,228.880004,890391.0
1643055900,0,2022-01-24 20:25:00,228.899993,230.740005,227.736801,228.783096,865598.0
1643056200,0,2022-01-24 20:30:00,228.744995,231.909896,227.649993,231.649993,989038.0
1643056500,0,2022-01-24 20:35:00,231.689895,232.289993,229.850006,231.100006,1083590.0
1643056800,0,2022-01-24 20:40:00,231.100006,231.600006,228.199996,228.919998,1123034.0
1643057100,0,2022-01-24 20:45:00,228.880004,231.449905,228.725006,231.170593,1010667.0
1643057400,0,2022-01-24 20:50:00,231.210006,233.479995,231.199996,233.039993,1335432.0
1643057700,0,2022-01-24 20:55:00,233.039993,233.800003,232.320007,233.759994,2208936.0
1643121000,0,2022-01-25 14:30:00,225.460006,228.029998,224.5,224.971496,3351472.0
1643121300,0,2022-01-25 14:35:00,224.9001,226.689895,224.0,225.237503,2070400.0
1643121600,0,2022-01-25 14:40:00,225.190002,227.519897,224.739898,225.36,1842379.0
1643121900,0,2022-01-25 14:45:00,225.380004,225.520004,221.800003,221.990005,1690132.0
1643122200,0,2022-01-25 14:50:00,221.990005,223.439895,221.115005,222.464996,1397295.0
1643122500,0,2022-01-25 14:55:00,222.421005,224.599899,222.421005,223.889999,1141906.0
1643122800,0,2022-01-25 15:00:00,224.0,225.070007,222.0,222.690093,1234019.0
1643123100,0,2022-01-25 15:05:00,222.639999,223.720001,221.679992,222.729995,1139471.0
1643123400,0,2022-01-25 15:10:00,222.75,223.240005,220.700103,223.074996,1308725.0
1643123700,0,2022-01-25 15:15:00,223.089996,223.600006,222.25,222.699996,915231.0
1643124000,0,2022-01-25 15:20:00,222.746994,222.960006,221.619995,221.759994,1000024.0
1643124300,0,2022-01-25 15:25:00,221.770004,226.199996,221.434997,226.104995,1278191.0
1643124600,0,2022-01-25 15:30:00,226.119995,226.410003,225.119995,225.990005,1516619.0
1643124900,0,2022-01-25 15:35:00,226.050003,227.399902,225.149993,226.339996,1308926.0
1643125200,0,2022-01-25 15:40:00,226.300094,227.270004,225.259994,227.25,907204.0
1643125500,0,2022-01-25 15:45:00,227.279998,228.799896,226.75,228.309997,1110703.0
1643125800,0,2022-01-25 15:50:00,228.361999,228.5,226.0,226.259902,905555.0
1643126100,0,2022-01-25 15:55:00,226.244995,226.783706,224.399993,224.970001,800717.0
1643126400,0,2022-01-25 16:00:00,224.919998,226.102096,224.440002,225.600006,677755.0
1643126700,0,2022-01-25 16:05:00,225.589996,226.559906,223.820007,224.429992,672053.0
1643127000,0,2022-01-25 16:10:00,224.410095,225.270004,223.2901,224.104995,520513.0
1643127300,0,2022-01-25 16:15:00,224.009994,225.414993,223.440994,225.169998,529246.0
1643127600,0,2022-01-25 16:20:00,225.100006,226.270004,224.669998,225.025695,555866.0
1643127900,0,2022-01-25 16:25:00,225.139999,225.600006,223.590103,223.850097,509953.0
1643128200,0,2022-01-25 16:30:00,223.830001,224.149902,222.61,222.799896,553952.0
1643128500,0,2022-01-25 16:35:00,222.751693,222.990005,220.850006,221.574996,768419.0
1643128800,0,2022-01-25 16:40:00,221.533996,222.820007,221.259994,222.539993,654088.0
1643129100,0,2022-01-25 16:45:00,222.410003,223.399993,222.229995,223.080001,481808.0
1643129400,0,2022-01-25 16:50:00,223.009994,223.759994,222.419998,223.449996,477259.0
1643129700,0,2022-01-25 16:55:00,223.414001,223.414001,221.280105,221.649993,485295.0
1643130000,0,2022-01-25 17:00:00,221.679992,222.949996,221.351196,222.869995,496595.0
1643130300,0,2022-01-25 17:05:00,222.919998,223.899993,222.580001,222.600006,513433.0
1643130600,0,2022-01-25 17:10:00,222.589996,222.820007,221.800003,222.520004,446978.0
1643130900,0,2022-01-25 17:15:00,222.572906,223.299896,220.550003,221.294998,868346.0
1643131200,0,2022-01-25 17:20:00,221.311096,222.330001,221.009994,221.699996,684907.0
1643131500,0,2022-01-25 17:25:00,221.789901,222.119995,221.0,221.507095,522545.0
1643131800,0,2022-01-25 17:30:00,221.460006,221.479995,220.11,220.475006,511751.0
1643132100,0,2022-01-25 17:35:00,220.5,221.322494,220.36,220.960403,523091.0
1643132400,0,2022-01-25 17:40:00,221.0,221.350006,220.0,221.089996,617039.0
1643132700,0,2022-01-25 17:45:00,221.119995,221.549896,220.190002,220.509994,441353.0
1643133000,0,2022-01-25 17:50:00,220.559997,220.979995,220.031005,220.639099,422514.0
1643133300,0,2022-01-25 17:55:00,220.550003,221.759994,220.0,221.654998,628170.0
1643133600,0,2022-01-25 18:00:00,221.639999,221.715103,220.399993,220.927993,543907.0
1643133900,0,2022-01-25 18:05:00,220.919998,221.75,220.589996,221.380004,579250.0
1643134200,0,2022-01-25 18:10:00,221.350097,222.558105,221.169998,222.25,540750.0
1643134500,0,2022-01-25 18:15:00,222.240005,223.217193,222.020004,222.931304,482478.0
1643134800,0,2022-01-25 18:20:00,222.910003,223.050003,222.110107,222.279998,441641.0
1643135100,0,2022-01-25 18:25:00,222.259994,224.220001,221.710006,223.910003,680906.0
1643135400,0,2022-01-25 18:30:00,223.908004,224.740005,223.5,224.429992,615432.0
1643135700,0,2022-01-25 18:35:00,224.479995,224.809997,223.419998,224.479995,624710.0
1643136000,0,2022-01-25 18:40:00,224.595001,224.738998,223.820007,224.149993,389436.0
1643136300,0,2022-01-25 18:45:00,224.220001,225.479995,223.630004,225.380004,658360.0
1643136600,0,2022-01-25 18:50:00,225.339996,226.199905,225.070007,226.119995,608865.0
1643136900,0,2022-01-25 18:55:00,226.080001,226.899993,225.401,226.669998,578557.0
1643137200,0,2022-01-25 19:00:00,226.710006,226.889999,225.320007,225.4207,548705.0
1643137500,0,2022-01-25 19:05:00,225.410003,225.570007,224.690093,224.960693,465728.0
1643137800,0,2022-01-25 19:10:00,225.070007,226.878295,224.889999,226.629898,601156.0
1643138100,0,2022-01-25 19:15:00,226.649993,227.350006,226.270004,227.119995,630299.0
1643138400,0,2022-01-25 19:20:00,227.089996,228.0,226.839996,227.309997,669523.0
1643138700,0,2022-01-25 19:25:00,227.389801,227.869995,226.680099,227.389999,556437.0
1643139000,0,2022-01-25 19:30:00,227.399993,227.769897,225.639999,225.8694,542443.0
1643139300,0,2022-01-25 19:35:00,225.910003,226.600006,225.729995,226.509994,468766.0
1643139600,0,2022-01-25 19:40:00,226.520095,228.440002,226.520095,228.169998,691364.0
1643139900,0,2022-01-25 19:45:00,228.179992,228.630004,227.729995,228.059997,647813.0
1643140200,0,2022-01-25 19:50:00,228.060897,228.399993,227.280105,227.949996,561226.0
1643140500,0,2022-01-25 19:55:00,227.990005,229.429992,227.779998,228.869903,673670.0
1643140800,0,2022-01-25 20:00:00,228.86,228.919998,227.330093,228.070007,730410.0
1643141100,0,2022-01-25 20:05:00,228.059997,228.059997,226.050003,226.119995,633472.0
1643141400,0,2022-01-25 20:10:00,226.110107,227.149993,225.550003,226.869995,746722.0
1643141700,0,2022-01-25 20:15:00,226.911102,228.199996,226.690093,227.725006,508575.0
1643142000,0,2022-01-25 20:20:00,227.700103,227.800003,225.960006,226.089996,519522.0
1643142300,0,2022-01-25 20:25:00,226.029998,226.179992,223.899993,224.480697,969164.0
1643142600,0,2022-01-25 20:30:00,224.509994,225.449996,224.050003,224.725006,713352.0
1643142900,0,2022-01-25 20:35:00,224.710006,225.36,223.163803,225.11,823748.0
1643143200,0,2022-01-25 20:40:00,225.085006,226.169998,224.649993,224.919998,806619.0
1643143500,0,2022-01-25 20:45:00,224.904296,225.960403,224.450103,224.789993,685312.0
1643143800,0,2022-01-25 20:50:00,224.824996,224.824996,222.25,223.350006,930096.0
1643144100,0,2022-01-25 20:55:00,223.270004,224.130004,222.770004,223.240005,1481395.0
1643207400,0,2022-01-26 14:30:00,232.399993,235.240005,229.630004,229.884994,3626787.0
1643207700,0,2022-01-26 14:35:00,229.850006,230.729904,228.779998,229.359298,1192944.0
1643208000,0,2022-01-26 14:40:00,229.36,230.339996,228.0,228.4328,1239801.0
1643208300,0,2022-01-26 14:45:00,228.460006,230.519897,228.410095,229.785003,945182.0
1643208600,0,2022-01-26 14:50:00,229.75,232.294998,229.25,231.880096,997795.0
1643208900,0,2022-01-26 14:55:00,231.939895,232.5195,231.201705,231.990005,1153848.0
1643209200,0,2022-01-26 15:00:00,232.020004,235.029998,231.440093,234.061492,1344210.0
1643209500,0,2022-01-26 15:05:00,234.139999,234.959899,233.649993,234.670104,1241091.0
1643209800,0,2022-01-26 15:10:00,234.679992,236.520004,233.960006,234.931396,1843962.0
1643210100,0,2022-01-26 15:15:00,234.940002,235.199905,233.429992,234.849395,1360300.0
1643210400,0,2022-01-26 15:20:00,234.809997,235.470001,232.770004,233.160507,1194226.0
1643210700,0,2022-01-26 15:25:00,233.240005,234.259902,232.639999,233.470092,990702.0
1643211000,0,2022-01-26 15:30:00,233.659805,234.449996,232.620101,233.669998,1051401.0
1643211300,0,2022-01-26 15:35:00,233.639999,233.987106,232.880004,233.300003,905585.0
1643211600,0,2022-01-26 15:40:00,233.230102,233.989898,231.539993,232.009994,888329.0
1643211900,0,2022-01-26 15:45:00,232.029602,232.119995,230.570098,231.580001,839531.0
1643212200,0,2022-01-26 15:50:00,231.539993,231.918792,231.0,231.369995,615531.0
1643212500,0,2022-01-26 15:55:00,231.419998,232.439895,230.600006,231.849899,812864.0
1643212800,0,2022-01-26 16:00:00,231.809997,231.809997,229.660003,230.330001,653219.0
1643213100,0,2022-01-26 16:05:00,230.380004,231.899993,230.160003,231.642807,688108.0
1643213400,0,2022-01-26 16:10:00,231.574996,232.259994,231.300003,232.070098,681175.0
1643213700,0,2022-01-26 16:15:00,232.100006,232.889999,231.61,232.140106,790830.0
1643214000,0,2022-01-26 16:20:00,232.205001,232.75,231.710006,232.050003,573831.0
1643214300,0,2022-01-26 16:25:00,232.089996,232.380004,231.327194,231.389999,558986.0
1643214600,0,2022-01-26 16:30:00,231.419998,232.419097,230.910003,231.570007,578056.0
1643214900,0,2022-01-26 16:35:00,231.565002,231.970001,230.75,231.559997,453333.0
1643215200,0,2022-01-26 16:40:00,231.630004,232.839996,231.602996,232.770294,477700.0
1643215500,0,2022-01-26 16:45:00,232.809997,233.270004,231.830001,232.270797,511944.0
1643215800,0,2022-01-26 16:50:00,232.309295,232.669998,231.139999,232.350097,397005.0
1643216100,0,2022-01-26 16:55:00,232.399993,232.789993,231.840103,232.280105,325314.0
1643216400,0,2022-01-26 17:00:00,232.36,232.949996,231.8833,232.391906,384218.0
1643216700,0,2022-01-26 17:05:00,232.389999,233.389999,232.160095,233.349197,371039.0
1643217000,0,2022-01-26 17:10:00,233.330093,234.099899,232.625595,233.470092,504347.0
1643217300,0,2022-01-26 17:15:00,233.529998,234.399902,233.210098,234.010101,500180.0
1643217600,0,2022-01-26 17:20:00,234.050003,235.240005,234.009994,235.169998,730046.0
1643217900,0,2022-01-26 17:25:00,235.164993,235.539993,234.850006,235.229995,604813.0
1643218200,0,2022-01-26 17:30:00,235.25,235.682998,234.699996,235.460006,563016.0
1643218500,0,2022-01-26 17:35:00,235.457992,237.130004,235.264999,236.970001,884498.0
1643218800,0,2022-01-26 17:40:00,236.970001,238.199996,236.949996,237.809997,900431.0
1643219100,0,2022-01-26 17:45:00,237.809997,237.879592,236.880096,237.230102,835434.0
1643219400,0,2022-01-26 17:50:00,237.299896,237.339996,236.529998,237.309997,648045.0
1643219700,0,2022-01-26 17:55:00,237.369995,238.199996,236.830093,237.633102,580371.0
1643220000,0,2022-01-26 18:00:00,237.6389,237.75,235.339996,236.009994,858953.0
1643220300,0,2022-01-26 18:05:00,236.020004,236.539901,235.550003,236.380004,523838.0
1643220600,0,2022-01-26 18:10:00,236.339996,236.970001,236.220092,236.580001,492022.0
1643220900,0,2022-01-26 18:15:00,236.5,236.979995,235.830001,235.970092,400057.0
1643221200,0,2022-01-26 18:20:00,236.0,236.139892,235.330001,236.070007,463350.0
1643221500,0,2022-01-26 18:25:00,236.115005,236.75,235.820007,236.490097,397832.0
1643221800,0,2022-01-26 18:30:00,236.5,236.990005,235.699996,236.020004,421541.0
1643222100,0,2022-01-26 18:35:00,236.020004,236.369995,235.480102,235.744995,337230.0
1643222400,0,2022-01-26 18:40:00,235.760101,236.159805,235.539993,235.969406,228149.0
1643222700,0,2022-01-26 18:45:00,235.889999,236.050003,235.410003,235.839996,263810.0
1643223000,0,2022-01-26 18:50:00,235.839996,237.399902,235.559997,237.168792,534855.0
1643223300,0,2022-01-26 18:55:00,237.169998,237.208999,235.699996,235.850006,443180.0
1643223600,0,2022-01-26 19:00:00,235.7901,240.0,235.583694,238.117202,1669521.0
1643223900,0,2022-01-26 19:05:00,238.039993,240.570007,237.929992,239.440002,1260511.0
1643224200,0,2022-01-26 19:10:00,239.429992,240.119995,233.529998,234.523193,1616573.0
1643224500,0,2022-01-26 19:15:00,234.392196,236.0,233.61,235.065002,1398333.0
1643224800,0,2022-01-26 19:20:00,235.0,235.350006,233.61,235.039901,821765.0
1643225100,0,2022-01-26 19:25:00,235.035003,238.279998,234.890106,237.889297,1332158.0
1643225400,0,2022-01-26 19:30:00,237.910003,238.490005,233.0,233.919998,1394863.0
1643225700,0,2022-01-26 19:35:00,233.922805,238.789993,233.520004,237.509994,1475515.0
1643226000,0,2022-01-26 19:40:00,237.559997,237.639999,233.440002,233.490005,1205593.0
1643226300,0,2022-01-26 19:45:00,233.450103,236.026306,229.25,230.070007,1979856.0
1643226600,0,2022-01-26 19:50:00,229.835006,232.839996,229.630004,231.869995,1354713.0
1643226900,0,2022-01-26 19:55:00,231.779998,231.964996,230.079895,230.844894,796712.0
1643227200,0,2022-01-26 20:00:00,230.929901,232.329895,225.170104,225.979995,1460995.0
1643227500,0,2022-01-26 20:05:00,225.979995,231.164993,223.0,223.048202,1498359.0
1643227800,0,2022-01-26 20:10:00,223.009994,228.505004,223.009994,225.919998,1283166.0
1643228100,0,2022-01-26 20:15:00,225.929992,226.839996,223.315002,225.149993,837958.0
1643228400,0,2022-01-26 20:20:00,225.160003,226.204895,223.179992,224.529998,904477.0
1643228700,0,2022-01-26 20:25:00,224.429992,229.779998,224.080001,229.190002,1227709.0
1643229000,0,2022-01-26 20:30:00,229.190002,229.880004,226.410095,226.770004,1057424.0
1643229300,0,2022-01-26 20:35:00,226.679992,228.240005,225.350006,227.399993,1173382.0
1643229600,0,2022-01-26 20:40:00,227.333297,229.729904,226.520004,228.2966,885052.0
1643229900,0,2022-01-26 20:45:00,228.36,229.5,226.500106,228.489303,933829.0
1643230200,0,2022-01-26 20:50:00,228.600006,228.740005,225.160003,227.440002,1376482.0
1643230500,0,2022-01-26 20:55:00,227.445007,228.699996,226.0,227.759994,1709283.0
1643293800,0,2022-01-27 14:30:00,236.589996,239.949996,234.820007,235.039993,3313779.0
1643294100,0,2022-01-27 14:35:00,235.001602,236.339996,233.809997,234.404998,1373130.0
1643294400,0,2022-01-27 14:40:00,234.289993,235.699996,234.059997,234.130004,1117154.0
1643294700,0,2022-01-27 14:45:00,234.240005,234.549896,232.419998,233.779998,1039448.0
1643295000,0,2022-01-27 14:50:00,233.690002,234.399993,232.500106,232.979995,783572.0
1643295300,0,2022-01-27 14:55:00,233.070007,233.309997,230.260101,231.255905,1111355.0
1643295600,0,2022-01-27 15:00:00,231.339996,231.439407,229.139999,231.100006,1072920.0
1643295900,0,2022-01-27 15:05:00,231.029998,231.809997,230.171203,231.199996,680456.0
1643296200,0,2022-01-27 15:10:00,231.339996,231.899993,230.479995,231.580001,632000.0
1643296500,0,2022-01-27 15:15:00,231.479995,232.0,228.809997,228.979995,811332.0
1643296800,0,2022-01-27 15:20:00,229.059997,229.600006,227.36,227.521606,838101.0
1643297100,0,2022-01-27 15:25:00,227.472198,227.999893,226.050003,226.199005,950971.0
1643297400,0,2022-01-27 15:30:00,226.115005,226.752395,225.050003,226.389999,912107.0
1643297700,0,2022-01-27 15:35:00,226.369995,226.600006,224.0,224.550003,860050.0
1643298000,0,2022-01-27 15:40:00,224.550003,225.409896,224.490097,225.009994,849125.0
1643298300,0,2022-01-27 15:45:00,225.039993,225.259994,223.100006,223.399993,825203.0
1643298600,0,2022-01-27 15:50:00,223.449996,224.490005,223.080001,223.949996,814944.0
1643298900,0,2022-01-27 15:55:00,223.949996,226.161895,223.863403,225.845001,893771.0
1643299200,0,2022-01-27 16:00:00,225.800003,227.300003,225.759994,226.228195,746933.0
1643299500,0,2022-01-27 16:05:00,226.180892,226.779907,224.539993,225.100006,625054.0
1643299800,0,2022-01-27 16:10:00,225.160003,226.339996,224.940002,226.070007,510070.0
1643300100,0,2022-01-27 16:15:00,226.149993,226.160003,224.259994,225.020004,764968.0
1643300400,0,2022-01-27 16:20:00,225.009994,225.735,224.449996,224.520004,542366.0
1643300700,0,2022-01-27 16:25:00,224.559997,224.580001,222.700103,222.990005,1010563.0
1643301000,0,2022-01-27 16:30:00,223.0,224.929992,222.639999,224.839996,981907.0
1643301300,0,2022-01-27 16:35:00,224.889999,225.804901,224.539993,224.990005,563811.0
1643301600,0,2022-01-27 16:40:00,225.009994,226.570007,224.740005,226.029998,671444.0
1643301900,0,2022-01-27 16:45:00,226.024993,226.439895,224.419998,224.653793,440362.0
1643302200,0,2022-01-27 16:50:00,224.630004,225.039993,224.029998,224.904998,317107.0
1643302500,0,2022-01-27 16:55:00,224.919998,225.080001,223.699996,224.080001,320350.0
1643302800,0,2022-01-27 17:00:00,224.070007,224.660003,223.479995,224.479995,494970.0
1643303100,0,2022-01-27 17:05:00,224.389999,224.467498,222.550003,222.910095,567255.0
1643303400,0,2022-01-27 17:10:00,222.955001,223.149993,221.919998,222.829895,576108.0
1643303700,0,2022-01-27 17:15:00,222.815002,222.8199,220.800003,221.335006,657563.0
1643304000,0,2022-01-27 17:20:00,221.339797,221.520004,220.559997,220.910003,644392.0
1643304300,0,2022-01-27 17:25:00,220.990005,221.740005,220.979995,221.470001,502925.0
1643304600,0,2022-01-27 17:30:00,221.410003,221.660003,220.25,220.580001,475959.0
1643304900,0,2022-01-27 17:35:00,220.550003,221.190002,220.25,220.970001,534524.0
1643305200,0,2022-01-27 17:40:00,220.969894,221.699996,220.600006,221.130004,371515.0
1643305500,0,2022-01-27 17:45:00,221.11,221.126403,219.520004,220.270904,881721.0
1643305800,0,2022-01-27 17:50:00,220.350006,221.919998,220.350006,221.710006,541493.0
1643306100,0,2022-01-27 17:55:00,221.669998,222.839996,221.61,222.230102,613129.0
1643306400,0,2022-01-27 18:00:00,222.190002,223.119995,220.800003,220.970001,611299.0
1643306700,0,2022-01-27 18:05:00,220.959899,221.020004,219.070007,219.494995,771055.0
1643307000,0,2022-01-27 18:10:00,219.520004,219.830001,218.339996,219.689895,643291.0
1643307300,0,2022-01-27 18:15:00,219.595001,220.439895,218.460006,218.639999,621080.0
1643307600,0,2022-01-27 18:20:00,218.634994,218.869995,217.210006,217.449905,666175.0
1643307900,0,2022-01-27 18:25:00,217.489898,218.169998,216.75,217.0,741381.0
1643308200,0,2022-01-27 18:30:00,217.0,218.789901,216.910095,218.75,664316.0
1643308500,0,2022-01-27 18:35:00,218.759994,219.820007,218.230102,218.289993,793658.0
1643308800,0,2022-01-27 18:40:00,218.36,219.25,217.960006,219.029998,372865.0
1643309100,0,2022-01-27 18:45:00,218.970001,219.880004,218.139999,219.570007,364727.0
1643309400,0,2022-01-27 18:50:00,219.554992,220.0,218.399993,219.199996,468867.0
1643309700,0,2022-01-27 18:55:00,219.190994,221.070007,218.929992,220.479995,607262.0
1643310000,0,2022-01-27 19:00:00,220.429992,222.61,220.369995,221.929992,862018.0
1643310300,0,2022-01-27 19:05:00,221.889999,222.869995,220.960006,221.449996,504804.0
1643310600,0,2022-01-27 19:10:00,221.460006,221.919906,221.100006,221.229995,304784.0
1643310900,0,2022-01-27 19:15:00,221.134994,221.449996,220.559997,221.179992,364033.0
1643311200,0,2022-01-27 19:20:00,221.190002,221.350006,219.149993,219.5,401597.0
1643311500,0,2022-01-27 19:25:00,219.550003,219.940002,219.220001,219.774993,375317.0
1643311800,0,2022-01-27 19:30:00,219.809997,220.3591,218.250106,218.785995,514589.0
1643312100,0,2022-01-27 19:35:00,218.820007,220.109893,218.630096,219.450805,415607.0
1643312400,0,2022-01-27 19:40:00,219.449996,221.789993,219.190002,221.619995,553187.0
1643312700,0,2022-01-27 19:45:00,221.560104,222.559906,220.730102,221.389999,476237.0
1643313000,0,2022-01-27 19:50:00,221.350006,221.410003,220.119995,220.304992,353091.0
1643313300,0,2022-01-27 19:55:00,220.259994,221.648803,219.830001,220.829406,518983.0
1643313600,0,2022-01-27 20:00:00,220.910003,221.817993,220.0,220.429992,405658.0
1643313900,0,2022-01-27 20:05:00,220.389999,222.259994,220.039993,220.991897,508976.0
1643314200,0,2022-01-27 20:10:00,220.979095,221.275299,219.600006,219.695007,404865.0
1643314500,0,2022-01-27 20:15:00,219.75,220.220001,218.600006,220.220001,518829.0
1643314800,0,2022-01-27 20:20:00,220.210006,220.600006,218.350006,219.229995,548826.0
1643315100,0,2022-01-27 20:25:00,219.199996,219.809997,218.770004,218.970794,537684.0
1643315400,0,2022-01-27 20:30:00,218.970001,219.860794,218.210006,218.410003,744819.0
1643315700,0,2022-01-27 20:35:00,218.470001,218.979995,217.509994,218.020004,774658.0
1643316000,0,2022-01-27 20:40:00,218.050003,220.789993,217.899993,220.039993,1014317.0
1643316300,0,2022-01-27 20:45:00,220.080001,221.600006,219.869995,220.507797,953309.0
1643316600,0,2022-01-27 20:50:00,220.259994,220.559997,219.380004,219.440093,886148.0
1643316900,0,2022-01-27 20:55:00,219.5,219.970001,219.210006,219.300003,1122160.0
1643380200,0,2022-01-28 14:30:00,220.929992,222.479995,215.699996,215.779998,2515581.0
1643380500,0,2022-01-28 14:35:00,215.742904,217.130004,214.540298,216.729995,1450860.0
1643380800,0,2022-01-28 14:40:00,216.729995,217.279998,214.330001,214.399993,1078330.0
1643381100,0,2022-01-28 14:45:00,214.369995,215.399993,213.639999,214.660003,1167965.0
1643381400,0,2022-01-28 14:50:00,214.649993,215.839996,213.960006,214.310104,966183.0
1643381700,0,2022-01-28 14:55:00,214.429992,214.779998,213.149993,214.690093,744395.0
1643382000,0,2022-01-28 15:00:00,214.800003,215.199905,212.960006,213.729995,884890.0
1643382300,0,2022-01-28 15:05:00,213.779998,214.705001,213.5,214.0,553524.0
1643382600,0,2022-01-28 15:10:00,214.039993,216.070007,213.949996,214.820007,821750.0
1643382900,0,2022-01-28 15:15:00,214.779998,217.899993,214.406494,217.770004,937370.0
1643383200,0,2022-01-28 15:20:00,217.7984,218.220001,216.279998,216.929901,923026.0
1643383500,0,2022-01-28 15:25:00,216.949996,217.660003,215.160003,215.966094,737493.0
1643383800,0,2022-01-28 15:30:00,215.979995,216.772506,215.169998,215.354995,517742.0
1643384100,0,2022-01-28 15:35:00,215.36,218.119903,215.080001,217.225006,610518.0
1643384400,0,2022-01-28 15:40:00,217.210006,217.899993,216.140106,216.470001,483179.0
1643384700,0,2022-01-28 15:45:00,216.36,220.509902,216.350006,220.509902,801788.0
1643385000,0,2022-01-28 15:50:00,220.5009,221.740005,219.720001,221.330001,907337.0
1643385300,0,2022-01-28 15:55:00,221.384994,223.209899,221.080093,223.169906,1191203.0
1643385600,0,2022-01-28 16:00:00,223.130004,223.380004,221.149993,221.470092,959081.0
1643385900,0,2022-01-28 16:05:00,221.550003,222.699996,221.399993,222.639999,539757.0
1643386200,0,2022-01-28 16:10:00,222.639999,224.449996,222.270004,223.889999,962939.0
1643386500,0,2022-01-28 16:15:00,223.955001,225.779998,223.889999,225.220001,848823.0
1643386800,0,2022-01-28 16:20:00,225.220001,225.520004,224.147003,225.100906,614828.0
1643387100,0,2022-01-28 16:25:00,225.050003,225.589904,223.220001,223.229995,749942.0
1643387400,0,2022-01-28 16:30:00,223.309997,223.600006,221.809997,222.919998,841049.0
1643387700,0,2022-01-28 16:35:00,222.949996,224.149993,222.570007,223.210006,700646.0
1643388000,0,2022-01-28 16:40:00,223.119995,223.179901,220.910003,221.490005,640234.0
1643388300,0,2022-01-28 16:45:00,221.524398,222.589996,221.479995,222.319595,557670.0
1643388600,0,2022-01-28 16:50:00,222.320007,223.169998,222.140106,222.490005,369909.0
1643388900,0,2022-01-28 16:55:00,222.420104,224.725296,222.420104,224.675003,690386.0
1643389200,0,2022-01-28 17:00:00,224.690002,224.959899,223.404998,224.5,488930.0
1643389500,0,2022-01-28 17:05:00,224.460006,224.649993,223.638,224.179992,332583.0
1643389800,0,2022-01-28 17:10:00,224.145004,224.480606,222.820404,223.220001,389586.0
1643390100,0,2022-01-28 17:15:00,223.3992,224.359893,222.809997,224.149002,342003.0
1643390400,0,2022-01-28 17:20:00,224.139999,224.139999,221.929992,222.339996,424692.0
1643390700,0,2022-01-28 17:25:00,222.309997,222.830001,221.679992,222.220001,340276.0
1643391000,0,2022-01-28 17:30:00,222.240005,222.389999,221.630004,221.898406,313775.0
1643391300,0,2022-01-28 17:35:00,221.86,222.479995,221.240005,221.690002,314494.0
1643391600,0,2022-01-28 17:40:00,221.683502,223.339996,221.649993,223.339996,314683.0
1643391900,0,2022-01-28 17:45:00,223.300003,223.719894,222.620101,222.740005,258144.0
1643392200,0,2022-01-28 17:50:00,222.75,222.801803,221.36,221.490005,295535.0
1643392500,0,2022-01-28 17:55:00,221.425994,222.130004,221.300094,221.729995,275949.0
1643392800,0,2022-01-28 18:00:00,221.630004,223.100006,221.630004,222.320007,350360.0
1643393100,0,2022-01-28 18:05:00,222.440002,223.649993,222.1501,223.503295,438051.0
1643393400,0,2022-01-28 18:10:00,223.449996,223.889999,223.139999,223.408996,388123.0
1643393700,0,2022-01-28 18:15:00,223.449996,223.869003,222.949996,223.184997,427173.0
1643394000,0,2022-01-28 18:20:00,223.240005,223.240005,221.830001,222.160003,325929.0
1643394300,0,2022-01-28 18:25:00,222.179992,222.388397,221.059997,221.990005,391206.0
1643394600,0,2022-01-28 18:30:00,221.960006,223.429992,221.960006,222.779205,473699.0
1643394900,0,2022-01-28 18:35:00,222.779998,223.304992,222.149993,222.405105,375889.0
1643395200,0,2022-01-28 18:40:00,222.380004,222.509994,221.369903,222.009994,351931.0
1643395500,0,2022-01-28 18:45:00,222.0,222.589904,221.169998,221.210006,373657.0
1643395800,0,2022-01-28 18:50:00,221.199996,221.389999,220.630004,221.100006,390519.0
1643396100,0,2022-01-28 18:55:00,221.039993,221.740005,220.75,220.959899,316548.0
1643396400,0,2022-01-28 19:00:00,220.949996,222.149993,219.9001,220.029907,569084.0
1643396700,0,2022-01-28 19:05:00,219.949996,219.999893,217.86,218.255294,711428.0
1643397000,0,2022-01-28 19:10:00,218.259994,218.8199,217.61,217.732803,465069.0
1643397300,0,2022-01-28 19:15:00,217.735,218.070007,217.020004,217.225006,550197.0
1643397600,0,2022-01-28 19:20:00,217.179992,217.550003,216.270004,216.339996,599596.0
1643397900,0,2022-01-28 19:25:00,216.36,217.209899,216.36,216.960006,355317.0
1643398200,0,2022-01-28 19:30:00,216.979995,217.600006,215.800003,217.330001,665439.0
1643398500,0,2022-01-28 19:35:00,217.270004,218.100006,217.119995,218.100006,469563.0
1643398800,0,2022-01-28 19:40:00,218.009994,219.499893,217.925003,219.050003,553738.0
1643399100,0,2022-01-28 19:45:00,219.139999,219.990005,218.279998,219.960006,491349.0
1643399400,0,2022-01-28 19:50:00,219.979995,220.409896,218.929992,219.820007,527535.0
1643399700,0,2022-01-28 19:55:00,219.820007,221.119995,219.679992,220.679901,529066.0
1643400000,0,2022-01-28 20:00:00,220.639999,221.550003,220.589996,221.029998,503372.0
1643400300,0,2022-01-28 20:05:00,221.070007,221.889999,220.649993,221.740005,431656.0
1643400600,0,2022-01-28 20:10:00,221.75,221.75,219.869995,220.559997,584669.0
1643400900,0,2022-01-28 20:15:00,220.669998,221.619995,220.619995,221.449996,487723.0
1643401200,0,2022-01-28 20:20:00,221.475006,222.809906,221.127899,222.460098,596038.0
1643401500,0,2022-01-28 20:25:00,222.539993,223.399993,221.800003,222.949996,772862.0
1643401800,0,2022-01-28 20:30:00,223.029998,225.089996,221.839996,224.964996,1133633.0
1643402100,0,2022-01-28 20:35:00,224.964996,225.660003,224.509994,225.389999,1147376.0
1643402400,0,2022-01-28 20:40:00,225.380004,225.929992,224.550003,225.630004,881318.0
1643402700,0,2022-01-28 20:45:00,225.639999,226.509994,225.25,226.375,882146.0
1643403000,0,2022-01-28 20:50:00,226.449996,227.75,226.449996,227.160003,1348802.0
1643403300,0,2022-01-28 20:55:00,227.229995,228.580001,226.690002,228.440002,1822994.0
1643639400,0,2022-01-31 14:30:00,231.820007,234.899993,230.520004,234.824005,2655434.0
1643639700,0,2022-01-31 14:35:00,234.849899,235.0,232.850006,234.705001,1162852.0
1643640000,0,2022-01-31 14:40:00,234.75,236.190002,234.740005,235.389892,1369177.0
1643640300,0,2022-01-31 14:45:00,235.389999,235.820007,233.429992,233.639999,1098314.0
1643640600,0,2022-01-31 14:50:00,233.630004,236.580001,232.690002,236.479995,1181019.0
1643640900,0,2022-01-31 14:55:00,236.419998,236.86,235.880004,236.330001,712727.0
1643641200,0,2022-01-31 15:00:00,236.339996,237.5,236.130096,237.410003,926078.0
1643641500,0,2022-01-31 15:05:00,237.440002,239.009994,237.259994,238.847793,1008300.0
1643641800,0,2022-01-31 15:10:00,238.835006,238.910003,237.210006,237.870605,1040175.0
1643642100,0,2022-01-31 15:15:00,237.869995,238.550003,237.059997,237.474304,810170.0
1643642400,0,2022-01-31 15:20:00,237.5,238.960006,237.100006,238.310104,796191.0
1643642700,0,2022-01-31 15:25:00,238.339996,238.899993,236.339996,236.800003,927709.0
1643643000,0,2022-01-31 15:30:00,236.835006,238.269897,236.660003,238.195007,716149.0
1643643300,0,2022-01-31 15:35:00,238.160003,238.820007,237.080001,237.585006,686897.0
1643643600,0,2022-01-31 15:40:00,237.619995,238.0,236.550003,237.809997,775311.0
1643643900,0,2022-01-31 15:45:00,237.729995,238.320007,236.669998,238.082504,745230.0
1643644200,0,2022-01-31 15:50:00,238.125503,238.720001,237.580001,237.630004,796873.0
1643644500,0,2022-01-31 15:55:00,237.649993,238.330001,237.300003,238.279998,723668.0
1643644800,0,2022-01-31 16:00:00,238.220001,239.850006,238.149993,239.524703,935048.0
1643645100,0,2022-01-31 16:05:00,239.529998,239.720001,238.410003,238.479995,612476.0
1643645400,0,2022-01-31 16:10:00,238.440093,238.529998,236.949996,237.819396,650683.0
1643645700,0,2022-01-31 16:15:00,237.820007,237.830001,236.619995,236.970001,542980.0
1643646000,0,2022-01-31 16:20:00,236.919998,238.080001,236.919998,237.440002,589238.0
1643646300,0,2022-01-31 16:25:00,237.440002,238.210006,237.100006,237.410003,541354.0
1643646600,0,2022-01-31 16:30:00,237.399993,239.270004,237.11,239.269897,711336.0
1643646900,0,2022-01-31 16:35:00,239.220001,239.581802,238.330001,238.439895,507290.0
1643647200,0,2022-01-31 16:40:00,238.440002,238.820007,238.029998,238.470001,468771.0
1643647500,0,2022-01-31 16:45:00,238.470001,238.619995,237.679992,238.0,614421.0
1643647800,0,2022-01-31 16:50:00,238.030105,239.399993,237.770004,239.25,668807.0
1643648100,0,2022-01-31 16:55:00,239.279998,240.149993,239.134002,239.734298,841432.0
1643648400,0,2022-01-31 17:00:00,239.710006,239.859893,239.139999,239.529998,456067.0
1643648700,0,2022-01-31 17:05:00,239.520004,239.839996,238.816192,238.850006,449294.0
1643649000,0,2022-01-31 17:10:00,238.880004,239.382003,238.759994,238.919998,424853.0
1643649300,0,2022-01-31 17:15:00,238.919998,239.839996,238.410003,239.533599,524499.0
1643649600,0,2022-01-31 17:20:00,239.500106,239.789993,238.020004,238.500106,454470.0
1643649900,0,2022-01-31 17:25:00,238.5,238.839996,237.889999,238.820007,518652.0
1643650200,0,2022-01-31 17:30:00,238.899993,239.520004,238.520004,238.740005,576092.0
1643650500,0,2022-01-31 17:35:00,238.75,239.61,238.500106,239.580001,458561.0
1643650800,0,2022-01-31 17:40:00,239.589996,239.789993,239.170104,239.289993,356348.0
1643651100,0,2022-01-31 17:45:00,239.369995,240.550003,239.300003,240.160003,658129.0
1643651400,0,2022-01-31 17:50:00,240.179504,240.339996,239.830001,240.199996,445787.0
1643651700,0,2022-01-31 17:55:00,240.210006,240.490005,239.880004,240.009994,478959.0
1643652000,0,2022-01-31 18:00:00,240.053298,240.053298,239.330001,239.695007,511672.0
1643652300,0,2022-01-31 18:05:00,239.669998,240.740005,239.490005,240.070007,515060.0
1643652600,0,2022-01-31 18:10:00,240.029907,240.300003,239.600097,239.971603,369643.0
1643652900,0,2022-01-31 18:15:00,239.999893,240.179992,239.61,239.809997,325270.0
1643653200,0,2022-01-31 18:20:00,239.819793,240.179992,239.369995,239.669998,405365.0
1643653500,0,2022-01-31 18:25:00,239.710006,239.75,238.660003,238.770004,531636.0
1643653800,0,2022-01-31 18:30:00,238.770004,238.960006,238.259994,238.589996,443557.0
1643654100,0,2022-01-31 18:35:00,238.596298,239.719406,238.229995,239.486999,452165.0
1643654400,0,2022-01-31 18:40:00,239.461807,240.11,238.940002,239.052093,500191.0
1643654700,0,2022-01-31 18:45:00,239.050094,239.759994,239.020004,239.669906,253981.0
1643655000,0,2022-01-31 18:50:00,239.600006,239.929901,239.210006,239.524993,213450.0
1643655300,0,2022-01-31 18:55:00,239.564102,239.740005,239.089996,239.679992,199389.0
1643655600,0,2022-01-31 19:00:00,239.729995,239.970001,239.220001,239.399993,252358.0
1643655900,0,2022-01-31 19:05:00,239.320007,240.470001,239.2901,240.141693,412441.0
1643656200,0,2022-01-31 19:10:00,240.134994,240.499893,239.910003,240.089904,311338.0
1643656500,0,2022-01-31 19:15:00,240.043701,240.449996,239.964706,240.369995,243515.0
1643656800,0,2022-01-31 19:20:00,240.350006,240.999893,239.759994,240.956497,416113.0
1643657100,0,2022-01-31 19:25:00,240.955001,241.600006,240.899993,241.553604,678425.0
1643657400,0,2022-01-31 19:30:00,241.559906,241.759994,241.180099,241.744995,530939.0
1643657700,0,2022-01-31 19:35:00,241.759994,242.0,241.539993,241.770004,512496.0
1643658000,0,2022-01-31 19:40:00,241.820007,242.290603,241.770004,242.25,624522.0
1643658300,0,2022-01-31 19:45:00,242.259994,242.490005,240.919998,241.539993,726114.0
1643658600,0,2022-01-31 19:50:00,241.590103,241.869995,241.330093,241.740005,420098.0
1643658900,0,2022-01-31 19:55:00,241.710006,242.279998,241.710006,241.820007,414041.0
1643659200,0,2022-01-31 20:00:00,241.807998,242.440002,241.5,242.179992,466939.0
1643659500,0,2022-01-31 20:05:00,242.169998,242.169998,240.700103,240.740005,599306.0
1643659800,0,2022-01-31 20:10:00,240.740005,241.059997,239.670104,239.789703,673187.0
1643660100,0,2022-01-31 20:15:00,239.794998,240.309997,238.669998,238.990005,642586.0
1643660400,0,2022-01-31 20:20:00,239.0,240.970001,238.929992,240.839996,677083.0
1643660700,0,2022-01-31 20:25:00,240.86,241.179992,240.065002,240.490097,543406.0
1643661000,0,2022-01-31 20:30:00,240.490005,242.6501,240.080001,242.339904,812923.0
1643661300,0,2022-01-31 20:35:00,242.270004,242.410003,240.854995,241.432403,754196.0
1643661600,0,2022-01-31 20:40:00,241.389999,241.979995,241.270004,241.720001,613495.0
1643661900,0,2022-01-31 20:45:00,241.720001,243.229995,241.669998,243.139999,917942.0
1643662200,0,2022-01-31 20:50:00,243.100006,244.800003,242.440002,244.449996,1446550.0
1643662500,0,2022-01-31 20:55:00,244.399993,245.089996,243.9001,245.050003,2230885.0
1643725800,0,2022-02-01 14:30:00,251.039993,251.449996,245.830001,246.759994,4040429.0
1643726100,0,2022-02-01 14:35:00,246.690002,247.660003,244.639999,244.994995,2003061.0
1643726400,0,2022-02-01 14:40:00,244.899993,246.300003,242.210006,242.733993,1606144.0
1643726700,0,2022-02-01 14:45:00,242.735,244.199996,241.320007,243.740005,1632671.0
1643727000,0,2022-02-01 14:50:00,243.679992,244.410003,242.279998,242.449996,1251505.0
1643727300,0,2022-02-01 14:55:00,242.429992,244.320999,241.740005,244.11,1042146.0
1643727600,0,2022-02-01 15:00:00,244.11,244.300003,239.75,240.176498,1698197.0
1643727900,0,2022-02-01 15:05:00,240.143295,241.199996,238.9001,239.880096,1586356.0
1643728200,0,2022-02-01 15:10:00,239.949996,241.770004,238.910003,241.630004,1503862.0
1643728500,0,2022-02-01 15:15:00,241.639999,241.86,240.399993,240.86,914935.0
1643728800,0,2022-02-01 15:20:00,240.75,243.350006,240.75,242.389694,941389.0
1643729100,0,2022-02-01 15:25:00,242.320098,243.429992,242.0,242.369995,864595.0
1643729400,0,2022-02-01 15:30:00,242.439895,243.960006,242.119995,242.429992,843812.0
1643729700,0,2022-02-01 15:35:00,242.460006,242.809097,241.4001,242.130096,666072.0
1643730000,0,2022-02-01 15:40:00,242.197204,242.759902,240.260101,240.360107,612486.0
1643730300,0,2022-02-01 15:45:00,240.419998,241.280395,239.7901,240.809997,716035.0
1643730600,0,2022-02-01 15:50:00,240.779998,241.789901,240.490097,241.546005,563176.0
1643730900,0,2022-02-01 15:55:00,241.5699,242.880004,241.434997,242.820007,648027.0
1643731200,0,2022-02-01 16:00:00,242.710006,243.389999,242.380004,242.658599,654333.0
1643731500,0,2022-02-01 16:05:00,242.75,244.550003,242.665603,244.2229,701656.0
1643731800,0,2022-02-01 16:10:00,244.179992,245.550003,243.539993,245.529998,809148.0
1643732100,0,2022-02-01 16:15:00,245.550003,245.61,243.6501,244.0,683195.0
1643732400,0,2022-02-01 16:20:00,244.0,244.2751,242.6501,243.128997,528276.0
1643732700,0,2022-02-01 16:25:00,243.139999,244.459899,243.080001,243.774993,506015.0
1643733000,0,2022-02-01 16:30:00,243.740005,244.529907,242.680801,244.169998,620740.0
1643733300,0,2022-02-01 16:35:00,244.170104,244.690002,243.210098,243.762405,463488.0
1643733600,0,2022-02-01 16:40:00,243.799896,244.548294,243.75,243.988601,438679.0
1643733900,0,2022-02-01 16:45:00,244.050003,245.199905,244.050003,244.625,535354.0
1643734200,0,2022-02-01 16:50:00,244.649993,245.399993,244.275802,245.035003,470890.0
1643734500,0,2022-02-01 16:55:00,245.11,245.979995,244.690002,245.320007,570345.0
1643734800,0,2022-02-01 17:00:00,245.320007,245.460006,244.259994,244.440002,426136.0
1643735100,0,2022-02-01 17:05:00,244.440002,244.639999,243.780395,243.889205,307836.0
1643735400,0,2022-02-01 17:10:00,243.845001,243.888107,242.529998,243.0,467036.0
1643735700,0,2022-02-01 17:15:00,242.981597,243.970001,242.929992,243.822692,461256.0
1643736000,0,2022-02-01 17:20:00,243.800003,244.139892,243.210006,243.905105,354553.0
1643736300,0,2022-02-01 17:25:00,243.86,244.080001,242.419998,243.143798,349970.0
1643736600,0,2022-02-01 17:30:00,243.279907,243.419906,241.800003,242.255905,451285.0
1643736900,0,2022-02-01 17:35:00,242.238098,242.769897,242.139999,242.328994,299967.0
1643737200,0,2022-02-01 17:40:00,242.339904,242.880004,242.160095,242.560104,272162.0
1643737500,0,2022-02-01 17:45:00,242.580001,242.709899,242.070098,242.268997,275817.0
1643737800,0,2022-02-01 17:50:00,242.179992,243.070007,242.039993,242.973098,228770.0
1643738100,0,2022-02-01 17:55:00,243.049896,244.129898,243.048904,244.0,383598.0
1643738400,0,2022-02-01 18:00:00,243.970001,244.289901,243.11,243.430404,366722.0
1643738700,0,2022-02-01 18:05:00,243.520004,243.61,242.86,243.139999,259348.0
1643739000,0,2022-02-01 18:10:00,243.274795,244.0,243.160003,243.5,214822.0
1643739300,0,2022-02-01 18:15:00,243.470001,243.740005,243.179992,243.351303,152995.0
1643739600,0,2022-02-01 18:20:00,243.380401,243.499893,243.149993,243.259994,119983.0
1643739900,0,2022-02-01 18:25:00,243.229995,244.160003,243.184997,243.899505,265301.0
1643740200,0,2022-02-01 18:30:00,243.899902,243.958999,242.772598,242.979995,198197.0
1643740500,0,2022-02-01 18:35:00,242.990005,243.039993,241.940002,242.809997,285904.0
1643740800,0,2022-02-01 18:40:00,242.800003,243.190002,242.75,242.979995,232868.0
1643741100,0,2022-02-01 18:45:00,242.979995,243.130004,242.25,242.460006,192844.0
1643741400,0,2022-02-01 18:50:00,242.469604,242.639999,241.873794,242.380004,224436.0
1643741700,0,2022-02-01 18:55:00,242.339996,242.3535,241.340103,242.084197,338305.0
1643742000,0,2022-02-01 19:00:00,242.100006,242.589996,241.8591,242.175003,229088.0
1643742300,0,2022-02-01 19:05:00,242.1763,242.459594,241.770004,242.030593,195519.0
1643742600,0,2022-02-01 19:10:00,242.039993,242.61,241.11,241.509902,368967.0
1643742900,0,2022-02-01 19:15:00,241.509902,242.0,241.197799,241.369995,227500.0
1643743200,0,2022-02-01 19:20:00,241.369995,241.440002,239.850006,240.740005,586475.0
1643743500,0,2022-02-01 19:25:00,240.740005,241.080001,240.240005,241.066406,243801.0
1643743800,0,2022-02-01 19:30:00,241.020095,241.669998,241.020095,241.389999,253445.0
1643744100,0,2022-02-01 19:35:00,241.419998,241.669998,240.369995,241.270004,289070.0
1643744400,0,2022-02-01 19:40:00,241.349899,242.470001,241.0,242.300003,302469.0
1643744700,0,2022-02-01 19:45:00,242.270004,242.809997,242.030105,242.358993,319269.0
1643745000,0,2022-02-01 19:50:00,242.320007,242.570007,241.810104,242.393402,228619.0
1643745300,0,2022-02-01 19:55:00,242.330001,242.749893,241.550003,242.242401,323492.0
1643745600,0,2022-02-01 20:00:00,242.220001,243.809997,241.899993,243.690002,559018.0
1643745900,0,2022-02-01 20:05:00,243.649993,244.159896,243.330001,244.080001,489942.0
1643746200,0,2022-02-01 20:10:00,244.089996,244.125,243.020004,243.619995,404249.0
1643746500,0,2022-02-01 20:15:00,243.679992,244.025695,243.169998,243.769897,362296.0
1643746800,0,2022-02-01 20:20:00,243.75,244.399993,243.740005,244.279907,456144.0
1643747100,0,2022-02-01 20:25:00,244.229995,244.429992,243.770004,244.309997,442907.0
1643747400,0,2022-02-01 20:30:00,244.339996,245.339904,244.309997,245.020004,639715.0
1643747700,0,2022-02-01 20:35:00,245.0,245.592803,244.11,244.274993,618761.0
1643748000,0,2022-02-01 20:40:00,244.279998,245.210006,244.220001,245.100006,488143.0
1643748300,0,2022-02-01 20:45:00,245.139999,245.589904,244.811004,245.509994,538029.0
1643748600,0,2022-02-01 20:50:00,245.539993,246.830001,245.190002,246.2164,873053.0
1643748900,0,2022-02-01 20:55:00,246.266204,246.899993,246.119995,246.399993,1388724.0
1643812200,0,2022-02-02 14:30:00,257.940002,257.950012,249.759994,251.990005,4578921.0
1643812500,0,2022-02-02 14:35:00,252.039993,257.130004,251.0,255.270004,2146470.0
1643812800,0,2022-02-02 14:40:00,255.270004,255.379898,250.5,251.820007,1699749.0
1643813100,0,2022-02-02 14:45:00,251.800201,252.960006,249.389999,249.61,1298539.0
1643813400,0,2022-02-02 14:50:00,249.539901,253.149993,249.429992,253.139999,1241142.0
1643813700,0,2022-02-02 14:55:00,253.115005,254.5,252.320007,253.009994,1306421.0
1643814000,0,2022-02-02 15:00:00,253.020004,256.100006,252.699996,255.799896,1166057.0
1643814300,0,2022-02-02 15:05:00,255.779998,258.170013,255.350006,257.179992,1198146.0
1643814600,0,2022-02-02 15:10:00,257.166809,257.569885,254.190002,255.199996,1144763.0
1643814900,0,2022-02-02 15:15:00,255.240005,255.509994,253.450103,254.179992,961884.0
1643815200,0,2022-02-02 15:20:00,254.149993,254.970001,252.800003,253.161605,815888.0
1643815500,0,2022-02-02 15:25:00,253.123001,254.075805,252.479995,253.550003,693638.0
1643815800,0,2022-02-02 15:30:00,253.600006,254.274993,252.4122,252.539306,565186.0
1643816100,0,2022-02-02 15:35:00,252.539794,253.589996,251.429992,253.274795,745439.0
1643816400,0,2022-02-02 15:40:00,253.260101,253.330001,251.500106,253.050003,667509.0
1643816700,0,2022-02-02 15:45:00,252.983596,253.979995,252.300003,253.360107,633395.0
1643817000,0,2022-02-02 15:50:00,253.449905,253.690002,251.279998,251.880004,524368.0
1643817300,0,2022-02-02 15:55:00,251.911605,252.190002,251.139999,251.979995,523016.0
1643817600,0,2022-02-02 16:00:00,251.869995,252.449996,249.787597,249.876998,863849.0
1643817900,0,2022-02-02 16:05:00,249.880004,250.972106,249.350006,249.599899,636308.0
1643818200,0,2022-02-02 16:10:00,249.509994,249.779998,247.240097,247.419998,873788.0
1643818500,0,2022-02-02 16:15:00,247.440002,248.570007,246.979995,248.100006,787929.0
1643818800,0,2022-02-02 16:20:00,248.059997,249.339996,247.970001,248.950103,679186.0
1643819100,0,2022-02-02 16:25:00,248.958496,249.470001,247.960006,248.25,603947.0
1643819400,0,2022-02-02 16:30:00,248.25,248.419998,246.889999,246.903396,537183.0
1643819700,0,2022-02-02 16:35:00,246.970306,247.389999,245.530105,245.850006,713839.0
1643820000,0,2022-02-02 16:40:00,245.970001,246.768997,245.679992,246.550003,532236.0
1643820300,0,2022-02-02 16:45:00,246.529998,247.779998,245.979995,246.974304,516826.0
1643820600,0,2022-02-02 16:50:00,246.950103,248.36,246.680999,247.660003,535804.0
1643820900,0,2022-02-02 16:55:00,247.675003,248.199996,247.330001,247.969894,360719.0
1643821200,0,2022-02-02 17:00:00,247.910003,247.970001,246.800003,246.919998,402754.0
1643821500,0,2022-02-02 17:05:00,247.009902,249.350006,247.004104,249.200103,517440.0
1643821800,0,2022-02-02 17:10:00,249.240005,250.210006,249.130004,249.779998,565382.0
1643822100,0,2022-02-02 17:15:00,249.770004,250.149993,248.429992,248.859893,505034.0
1643822400,0,2022-02-02 17:20:00,248.879501,249.291702,248.380004,248.470001,305725.0
1643822700,0,2022-02-02 17:25:00,248.529495,248.699996,247.639999,247.820007,330425.0
1643823000,0,2022-02-02 17:30:00,247.933898,248.25,247.350097,248.100006,303028.0
1643823300,0,2022-02-02 17:35:00,248.067596,248.899993,247.727401,248.740005,309284.0
1643823600,0,2022-02-02 17:40:00,248.720001,249.649993,248.61,249.589996,325848.0
1643823900,0,2022-02-02 17:45:00,249.608001,250.289993,249.460006,249.729995,514953.0
1643824200,0,2022-02-02 17:50:00,249.679992,250.429992,249.529998,250.149993,309124.0
1643824500,0,2022-02-02 17:55:00,250.11,251.279998,249.649993,251.1884,548533.0
1643824800,0,2022-02-02 18:00:00,251.160003,251.589996,250.509994,250.520004,608067.0
1643825100,0,2022-02-02 18:05:00,250.546997,250.979995,249.990005,249.990005,406728.0
1643825400,0,2022-02-02 18:10:00,249.990203,250.5,249.320007,250.438705,377438.0
1643825700,0,2022-02-02 18:15:00,250.440002,251.429992,250.315002,250.667404,342879.0
1643826000,0,2022-02-02 18:20:00,250.770004,251.179992,249.7966,249.970001,324612.0
1643826300,0,2022-02-02 18:25:00,250.039993,250.119995,249.419998,249.824996,342242.0
1623090600,0,2021-06-07 18:30:00,700.539978,701.889892,700.25,701.664978,108754.0
1623090900,0,2021-06-07 18:35:00,701.715026,702.179992,700.890991,701.020019,117103.0
1623091200,0,2021-06-07 18:40:00,701.049987,701.390014,700.099975,700.47998,92099.0
1623091500,0,2021-06-07 18:45:00,700.640014,700.819885,699.320007,700.260009,57664.0
1623091800,0,2021-06-07 18:50:00,700.195007,701.659912,700.195007,701.372619,57619.0
1623092100,0,2021-06-07 18:55:00,701.310119,702.590026,701.210083,701.715026,80514.0
1623092400,0,2021-06-07 19:00:00,701.549987,702.190002,700.919982,701.954284,55223.0
1623092700,0,2021-06-07 19:05:00,702.044982,702.210021,701.5,701.859985,48418.0
1623093000,0,2021-06-07 19:10:00,702.030029,702.549987,701.420104,701.726501,72212.0
1623093300,0,2021-06-07 19:15:00,701.840026,702.950012,701.840026,702.380004,61606.0
1623093600,0,2021-06-07 19:20:00,702.48999,704.840026,702.150024,704.820007,160745.0
1623093900,0,2021-06-07 19:25:00,704.940002,705.355712,703.340026,703.429992,130513.0
1623094200,0,2021-06-07 19:30:00,703.510009,704.909973,703.350097,704.440002,119941.0
1623094500,0,2021-06-07 19:35:00,704.380004,705.378479,702.810913,705.01007,231974.0
1623094800,0,2021-06-07 19:40:00,705.111022,705.770019,703.890014,703.890014,189458.0
1623095100,0,2021-06-07 19:45:00,703.849975,705.669921,703.75,705.098388,151483.0
1623095400,0,2021-06-07 19:50:00,705.210021,706.109985,704.109985,705.210021,317719.0
1623095700,0,2021-06-07 19:55:00,704.950073,706.440002,704.099975,704.580017,429092.0
1623159000,0,2021-06-08 13:30:00,701.090026,704.863525,698.976806,700.643005,508883.0
1623159300,0,2021-06-08 13:35:00,699.909973,703.989929,699.0,703.97998,270408.0
1623159600,0,2021-06-08 13:40:00,704.0,704.130004,700.429992,701.289978,178954.0
1623159900,0,2021-06-08 13:45:00,701.422485,702.869995,697.020019,697.770019,248937.0
1623160200,0,2021-06-08 13:50:00,697.25,698.163696,694.960021,695.759887,322988.0
1623160500,0,2021-06-08 13:55:00,696.218994,696.640014,693.780029,694.330017,212068.0
1623160800,0,2021-06-08 14:00:00,694.809997,695.510009,692.390014,694.734985,234246.0
1623161100,0,2021-06-08 14:05:00,694.599975,697.0,694.168029,696.905029,200959.0
1623161400,0,2021-06-08 14:10:00,696.900024,697.900024,695.780029,696.925292,171890.0
1623161700,0,2021-06-08 14:15:00,697.0,697.0,695.23999,697.0,97419.0
1623162000,0,2021-06-08 14:20:00,697.178588,698.580017,696.020019,696.718688,94612.0
1623162300,0,2021-06-08 14:25:00,697.0,697.820007,696.326782,697.265014,50125.0
1623162600,0,2021-06-08 14:30:00,697.130004,697.849975,695.530029,696.630004,96926.0
1623162900,0,2021-06-08 14:35:00,696.539978,697.61499,696.299987,696.385009,53363.0
1623163200,0,2021-06-08 14:40:00,696.509887,698.599975,695.96997,698.289978,92148.0
1623163500,0,2021-06-08 14:45:00,698.234985,700.789978,698.190124,699.630004,149694.0
1623163800,0,2021-06-08 14:50:00,699.534973,700.005004,697.46997,697.46997,101341.0
1623164100,0,2021-06-08 14:55:00,697.380004,697.690002,695.400024,696.445007,85898.0
1623164400,0,2021-06-08 15:00:00,696.400024,697.205017,694.340026,694.619995,93442.0
1623164700,0,2021-06-08 15:05:00,694.440124,697.5,694.440124,697.375183,64971.0
1623165000,0,2021-06-08 15:10:00,697.35498,697.5,695.200012,695.716003,67301.0
1623165300,0,2021-06-08 15:15:00,695.72998,696.559997,693.330017,693.410888,119337.0
1623165600,0,2021-06-08 15:20:00,693.395019,693.765014,690.039978,692.253601,271107.0
1623165900,0,2021-06-08 15:25:00,692.450012,693.98999,691.130126,693.400085,103445.0
1623166200,0,2021-06-08 15:30:00,693.450012,694.0,691.08142,692.75,216719.0
1623166500,0,2021-06-08 15:35:00,692.847717,693.690002,691.640014,693.169982,89921.0
1623166800,0,2021-06-08 15:40:00,693.090026,694.190002,691.434997,693.955017,136383.0
1623167100,0,2021-06-08 15:45:00,694.0,694.789978,693.434997,693.765014,107819.0
1623167400,0,2021-06-08 15:50:00,693.6958,694.090026,692.51007,693.159973,86829.0
1623167700,0,2021-06-08 15:55:00,693.144287,694.140991,692.840026,693.849975,50140.0
1623168000,0,2021-06-08 16:00:00,693.815002,695.789916,692.780029,695.442077,65637.0
1623168300,0,2021-06-08 16:05:00,695.48999,695.73999,694.780029,695.409973,47011.0
1623168600,0,2021-06-08 16:10:00,695.260009,695.890014,694.5,695.599975,57834.0
1623168900,0,2021-06-08 16:15:00,695.664978,696.770019,695.0,696.015014,82257.0
1623169200,0,2021-06-08 16:20:00,696.119995,696.378723,694.510009,695.179992,60930.0
1623169500,0,2021-06-08 16:25:00,695.190002,695.590026,694.566223,695.460021,38388.0
1623169800,0,2021-06-08 16:30:00,695.309997,696.12677,695.309997,696.005004,44775.0
1623170100,0,2021-06-08 16:35:00,696.049987,696.94989,695.93341,696.617187,57616.0
1623170400,0,2021-06-08 16:40:00,696.460021,697.049987,696.330017,696.380004,83420.0
1623170700,0,2021-06-08 16:45:00,696.526794,697.280029,696.342895,697.22998,61122.0
1623171000,0,2021-06-08 16:50:00,697.270019,697.900024,696.75,696.75,54283.0
1623171300,0,2021-06-08 16:55:00,696.714294,697.205017,696.429992,697.049987,41006.0
1623171600,0,2021-06-08 17:00:00,697.015014,697.090026,696.510009,696.992492,41787.0
1623171900,0,2021-06-08 17:05:00,697.049987,697.070007,696.200012,696.655029,39611.0
1623172200,0,2021-06-08 17:10:00,696.919982,697.039978,695.918518,696.210021,27855.0
1623172500,0,2021-06-08 17:15:00,696.195007,696.390014,695.099975,695.705017,33811.0
1623172800,0,2021-06-08 17:20:00,695.799987,696.109985,695.169982,695.612304,30477.0
1623173100,0,2021-06-08 17:25:00,695.73999,696.21997,695.450012,695.950012,23609.0
1623173400,0,2021-06-08 17:30:00,695.97998,697.18988,695.809997,696.565002,54189.0
1623173700,0,2021-06-08 17:35:00,696.47998,697.109985,696.174987,696.265075,27560.0
1623174000,0,2021-06-08 17:40:00,696.119995,697.729919,695.67102,697.289978,44855.0
1623174300,0,2021-06-08 17:45:00,697.260009,697.299987,696.429992,696.539978,21426.0
1623174600,0,2021-06-08 17:50:00,696.590026,697.090026,695.590087,696.039978,24065.0
1623174900,0,2021-06-08 17:55:00,696.034973,696.150024,695.570129,696.020019,22357.0
1623175200,0,2021-06-08 18:00:00,695.822814,696.030029,695.270019,695.940979,34896.0
1623175500,0,2021-06-08 18:05:00,696.119995,696.780029,695.849975,696.169982,50710.0
1623175800,0,2021-06-08 18:10:00,696.19281,696.299987,694.510009,694.830017,51114.0
1623176100,0,2021-06-08 18:15:00,694.885009,695.369995,694.590026,695.260009,53832.0
1623176400,0,2021-06-08 18:20:00,695.260009,695.609985,694.510009,695.576904,52961.0
1623176700,0,2021-06-08 18:25:00,695.510009,695.97998,695.039978,695.579284,98639.0
1623177000,0,2021-06-08 18:30:00,695.584716,696.099975,695.093017,695.460021,42915.0
1623177300,0,2021-06-08 18:35:00,695.799987,695.799987,694.940002,695.340026,41206.0
1623177600,0,2021-06-08 18:40:00,695.405029,696.390014,695.405029,696.182006,35290.0
1623177900,0,2021-06-08 18:45:00,696.159973,698.25,695.849975,698.190002,141189.0
1623178200,0,2021-06-08 18:50:00,698.130004,699.520019,697.984985,699.414978,153170.0
1623178500,0,2021-06-08 18:55:00,699.429504,699.599975,698.580017,698.650024,112069.0
1623178800,0,2021-06-08 19:00:00,698.780029,699.153991,698.360107,698.708007,70544.0
1623179100,0,2021-06-08 19:05:00,698.71997,698.760009,698.200012,698.669982,46960.0
1623179400,0,2021-06-08 19:10:00,698.659973,699.159973,698.070007,698.815002,58066.0
1623179700,0,2021-06-08 19:15:00,698.809997,698.955017,698.075012,698.46997,41415.0
1623180000,0,2021-06-08 19:20:00,698.407592,698.830017,697.700012,698.099975,52636.0
1623180300,0,2021-06-08 19:25:00,698.039978,698.21997,697.60498,697.859985,48804.0
1623180600,0,2021-06-08 19:30:00,697.869995,698.5,697.630004,697.97998,63404.0
1623180900,0,2021-06-08 19:35:00,697.859985,697.97998,697.099975,697.559997,73588.0
1623181200,0,2021-06-08 19:40:00,697.659973,698.5,697.340087,698.347717,95738.0
1623181500,0,2021-06-08 19:45:00,698.305297,698.46997,697.369995,697.48999,77992.0
1623181800,0,2021-06-08 19:50:00,697.460021,698.5,697.280029,698.200012,185195.0
1623182100,0,2021-06-08 19:55:00,698.25,698.97998,697.559997,698.289978,237690.0
1623245400,0,2021-06-09 13:30:00,700.630004,702.840026,696.840026,696.989013,415578.0
1623245700,0,2021-06-09 13:35:00,697.030029,700.22998,695.390014,695.869873,177102.0
1623246000,0,2021-06-09 13:40:00,695.710021,697.799987,694.669982,696.649902,159881.0
1623246300,0,2021-06-09 13:45:00,696.659973,698.17987,693.880004,693.880004,133486.0
1623246600,0,2021-06-09 13:50:00,693.880004,693.994995,691.72998,692.020019,190422.0
1623246900,0,2021-06-09 13:55:00,692.059997,693.909973,691.745117,692.8302,285308.0
1623247200,0,2021-06-09 14:00:00,692.760009,693.039978,690.809997,691.017028,177944.0
1623247500,0,2021-06-09 14:05:00,690.98999,692.23999,690.22998,692.080017,228270.0
1623247800,0,2021-06-09 14:10:00,692.010681,692.479919,690.260009,691.850708,173786.0
1623248100,0,2021-06-09 14:15:00,691.770019,693.44989,691.0,692.830017,134515.0
1623248400,0,2021-06-09 14:20:00,692.791198,694.780029,692.580017,693.760009,135859.0
1623248700,0,2021-06-09 14:25:00,693.872192,694.352294,693.070007,693.960021,62408.0
1623249000,0,2021-06-09 14:30:00,693.940002,694.390014,692.610107,693.22998,66907.0
1623249300,0,2021-06-09 14:35:00,693.380004,693.47998,691.980102,692.924987,88171.0
1623249600,0,2021-06-09 14:40:00,693.030029,694.0,692.809997,693.832397,71235.0
1623249900,0,2021-06-09 14:45:00,693.929992,694.0,691.977478,693.030029,99661.0
1623250200,0,2021-06-09 14:50:00,692.96997,693.549987,692.166198,693.109985,78721.0
1623250500,0,2021-06-09 14:55:00,693.200012,693.499877,692.330078,692.683593,45290.0
1623250800,0,2021-06-09 15:00:00,692.5,694.0,692.039978,693.861206,64034.0
1623251100,0,2021-06-09 15:05:00,694.0,694.599914,693.2901,693.869995,87939.0
1623251400,0,2021-06-09 15:10:00,693.929992,693.957824,693.010009,693.75,41493.0
1623251700,0,2021-06-09 15:15:00,693.59497,694.96997,693.59497,694.510009,60254.0
1623252000,0,2021-06-09 15:20:00,694.679992,695.309997,694.47998,695.159973,99975.0
1623252300,0,2021-06-09 15:25:00,695.184997,695.5,694.510009,695.330017,71659.0
1623252600,0,2021-06-09 15:30:00,695.200012,695.594909,694.0,694.815002,48464.0
1623252900,0,2021-06-09 15:35:00,694.846984,694.846984,693.109985,694.260009,71412.0
1623253200,0,2021-06-09 15:40:00,694.25,694.969177,694.099975,694.530029,43415.0
1623253500,0,2021-06-09 15:45:00,694.650024,696.489929,694.650024,696.159973,131126.0
1623253800,0,2021-06-09 15:50:00,696.224975,696.788024,695.119995,695.309997,77727.0
1623254100,0,2021-06-09 15:55:00,695.270019,697.619995,694.80249,696.965026,106869.0
1623254400,0,2021-06-09 16:00:00,696.91571,698.369995,696.520019,697.619628,121749.0
1623254700,0,2021-06-09 16:05:00,697.664978,698.0,696.320007,697.622497,81936.0
1623255000,0,2021-06-09 16:10:00,697.380004,698.150817,697.224975,697.27008,57944.0
1623255300,0,2021-06-09 16:15:00,697.380004,697.588012,696.830078,697.520019,31099.0
1623255600,0,2021-06-09 16:20:00,697.510009,698.25,697.190002,697.474304,80748.0
1623255900,0,2021-06-09 16:25:00,697.476074,698.260009,696.72998,697.859985,89494.0
1623256200,0,2021-06-09 16:30:00,698.0,700.080017,697.820007,699.914978,177730.0
1623256500,0,2021-06-09 16:35:00,699.75,700.099975,698.864685,698.864685,111385.0
1623256800,0,2021-06-09 16:40:00,699.044982,700.099975,698.549987,699.629882,159565.0
1623257100,0,2021-06-09 16:45:00,699.539978,700.497009,699.02008,699.826293,160098.0
1623257400,0,2021-06-09 16:50:00,699.791198,700.07788,698.869995,699.22998,121163.0
1623257700,0,2021-06-09 16:55:00,699.289978,700.059997,699.180297,699.98999,94873.0
1623258000,0,2021-06-09 17:00:00,700.010009,700.599975,699.152709,700.479614,140674.0
1623258300,0,2021-06-09 17:05:00,700.405029,701.539978,700.25,700.669982,117441.0
1623258600,0,2021-06-09 17:10:00,700.630004,700.948974,700.169982,700.655029,68871.0
1623258900,0,2021-06-09 17:15:00,700.570007,701.359191,699.890014,700.914978,89849.0
1623259200,0,2021-06-09 17:20:00,700.988586,702.419982,700.565002,701.564819,180570.0
1623259500,0,2021-06-09 17:25:00,701.429992,701.690002,700.833618,701.010009,61433.0
1623259800,0,2021-06-09 17:30:00,701.140014,702.659973,700.434204,702.539001,117481.0
1623260100,0,2021-06-09 17:35:00,702.515014,703.0,701.386718,701.795593,123836.0
1623260400,0,2021-06-09 17:40:00,701.835021,701.918823,700.0,700.210021,118127.0
1623260700,0,2021-06-09 17:45:00,700.409973,701.080017,700.273315,701.080017,72194.0
1623261000,0,2021-06-09 17:50:00,701.015014,701.340026,700.299987,701.113708,79946.0
1623261300,0,2021-06-09 17:55:00,701.200012,701.979919,700.320007,700.712829,92976.0
1623261600,0,2021-06-09 18:00:00,700.823425,701.926879,700.27008,701.35498,89117.0
1623261900,0,2021-06-09 18:05:00,701.150024,702.049926,699.53009,699.842529,112074.0
1623262200,0,2021-06-09 18:10:00,699.869873,700.159973,699.049804,699.320007,95171.0
1623262500,0,2021-06-09 18:15:00,699.210021,699.78247,698.380004,698.5,73081.0
1623262800,0,2021-06-09 18:20:00,698.539794,699.262695,698.130004,698.224975,106353.0
1623263100,0,2021-06-09 18:25:00,698.10498,699.429992,697.700988,698.770019,98130.0
1623263400,0,2021-06-09 18:30:00,698.71997,699.140014,697.309997,698.25,106396.0
1623263700,0,2021-06-09 18:35:00,698.270019,698.729492,696.650024,696.794982,169906.0
1623264000,0,2021-06-09 18:40:00,696.909973,697.167724,695.619995,695.809997,145689.0
1623264300,0,2021-06-09 18:45:00,695.830017,696.380004,695.050109,695.200012,98339.0
1623264600,0,2021-06-09 18:50:00,695.210021,696.289978,695.200012,696.140014,89537.0
1623264900,0,2021-06-09 18:55:00,696.178588,696.335388,694.593383,694.669982,112668.0
1623265200,0,2021-06-09 19:00:00,694.530029,696.036376,694.380004,695.369995,124343.0
1623265500,0,2021-06-09 19:05:00,695.349975,695.869995,694.814086,695.099975,97526.0
1623265800,0,2021-06-09 19:10:00,694.949096,695.46997,693.840026,694.119995,256037.0
1623266100,0,2021-06-09 19:15:00,694.109069,694.919982,693.715026,694.34497,101348.0
1623266400,0,2021-06-09 19:20:00,694.260009,694.380004,692.820007,693.669982,203123.0
1623266700,0,2021-06-09 19:25:00,693.781921,693.811096,692.662292,693.289978,94466.0
1623267000,0,2021-06-09 19:30:00,693.280029,694.671997,693.195007,694.335021,124926.0
1623267300,0,2021-06-09 19:35:00,694.328491,694.900024,693.724975,694.23999,124809.0
1623267600,0,2021-06-09 19:40:00,694.23999,694.309997,693.539978,693.905029,96221.0
1623267900,0,2021-06-09 19:45:00,693.950012,694.75,693.939025,694.393127,130175.0
1623268200,0,2021-06-09 19:50:00,694.390014,695.23999,693.770019,694.690002,147271.0
1623268500,0,2021-06-09 19:55:00,694.684997,695.248901,693.970214,694.275024,219536.0
1623331800,0,2021-06-10 13:30:00,694.0,695.769714,689.294982,693.821472,573042.0
1623332100,0,2021-06-10 13:35:00,693.799987,695.239929,691.0,694.47998,282610.0
1623332400,0,2021-06-10 13:40:00,694.625,695.590026,692.58728,695.447692,255849.0
1623332700,0,2021-06-10 13:45:00,696.359985,698.879882,696.230102,698.210021,265990.0
1623333000,0,2021-06-10 13:50:00,697.080017,698.079895,696.663208,697.730102,137123.0
1623333300,0,2021-06-10 13:55:00,698.5,698.700012,696.099975,696.099975,136495.0
1623333600,0,2021-06-10 14:00:00,696.797973,698.0,696.119995,696.320007,82883.0
1623333900,0,2021-06-10 14:05:00,696.119995,696.75,694.622619,694.628479,82744.0
1623334200,0,2021-06-10 14:10:00,694.755004,695.365783,692.539978,693.409973,108811.0
1623334500,0,2021-06-10 14:15:00,693.580017,695.349914,693.169982,695.13562,101510.0
1623334800,0,2021-06-10 14:20:00,695.049987,695.150024,692.510009,693.570007,83677.0
1623335100,0,2021-06-10 14:25:00,693.419982,694.080017,691.923522,693.26239,84307.0
1623335400,0,2021-06-10 14:30:00,693.289978,694.687377,693.289978,693.510009,75678.0
1623335700,0,2021-06-10 14:35:00,693.618225,693.96997,691.640014,691.643615,83279.0
1623336000,0,2021-06-10 14:40:00,691.72998,692.669982,691.140014,691.640014,49067.0
1623336300,0,2021-06-10 14:45:00,691.450012,691.450012,688.260009,688.630615,173632.0
1623336600,0,2021-06-10 14:50:00,688.710021,689.419921,687.565979,687.919982,145983.0
1623336900,0,2021-06-10 14:55:00,687.770019,690.859985,687.0401,690.775024,136635.0
1623337200,0,2021-06-10 15:00:00,690.75,691.599914,689.030029,690.96997,84104.0
1623337500,0,2021-06-10 15:05:00,690.804992,692.44989,690.179809,692.280029,75299.0
1623337800,0,2021-06-10 15:10:00,692.349975,693.98999,691.700012,692.934997,86856.0
1623338100,0,2021-06-10 15:15:00,692.98999,693.879882,692.510009,693.375,88866.0
1623338400,0,2021-06-10 15:20:00,693.419982,693.639892,692.994995,693.586303,42340.0
1623338700,0,2021-06-10 15:25:00,693.349975,694.706481,693.349975,694.409973,57835.0
1623339000,0,2021-06-10 15:30:00,694.369995,695.760009,694.369995,695.499511,84402.0
1623339300,0,2021-06-10 15:35:00,695.445922,695.674987,694.679992,694.898071,45584.0
1623339600,0,2021-06-10 15:40:00,694.919982,695.960021,693.650085,694.397888,110324.0
1623339900,0,2021-06-10 15:45:00,694.73999,696.020019,694.724487,695.570007,64798.0
1623340200,0,2021-06-10 15:50:00,695.549987,696.0,694.420715,694.950012,54564.0
1623340500,0,2021-06-10 15:55:00,695.210021,695.499877,694.700012,695.197387,58724.0
1623340800,0,2021-06-10 16:00:00,695.153198,695.46997,694.630126,695.130004,34162.0
1623341100,0,2021-06-10 16:05:00,694.940002,695.47998,694.320007,695.25,70504.0
1623341400,0,2021-06-10 16:10:00,695.289978,695.599975,694.47937,694.909973,64333.0
1623341700,0,2021-06-10 16:15:00,694.890014,695.5,694.890014,694.929992,34836.0
1623342000,0,2021-06-10 16:20:00,694.890014,695.005004,693.919982,694.909973,92068.0
1623342300,0,2021-06-10 16:25:00,695.0,695.0,693.559997,693.799987,32917.0
1623342600,0,2021-06-10 16:30:00,693.899902,695.0,693.747497,694.700012,33299.0
1623342900,0,2021-06-10 16:35:00,694.840026,695.510009,694.390014,695.400024,55859.0
1623343200,0,2021-06-10 16:40:00,695.349975,696.690002,695.349975,696.690002,75440.0
1623343500,0,2021-06-10 16:45:00,696.674987,697.099975,696.356628,697.059997,60578.0
1623343800,0,2021-06-10 16:50:00,697.049987,697.299987,696.679992,696.890014,35460.0
1623344100,0,2021-06-10 16:55:00,696.890014,697.130004,696.549987,696.98999,31252.0
1623344400,0,2021-06-10 17:00:00,697.076599,697.580017,695.929992,696.205017,113090.0
1623344700,0,2021-06-10 17:05:00,696.270019,696.760009,695.940002,696.460021,50079.0
1623345000,0,2021-06-10 17:10:00,696.434997,697.330017,696.434997,697.0,64527.0
1623345300,0,2021-06-10 17:15:00,697.109985,698.25,696.96997,697.960021,72990.0
1623345600,0,2021-06-10 17:20:00,697.980407,698.030029,697.611999,697.909973,39100.0
1623345900,0,2021-06-10 17:25:00,697.84497,697.84497,696.690002,696.825012,59362.0
1623346200,0,2021-06-10 17:30:00,697.0,697.019897,695.950012,696.828186,54545.0
1623346500,0,2021-06-10 17:35:00,696.820007,697.020019,696.119995,696.909973,44646.0
1623346800,0,2021-06-10 17:40:00,696.809997,697.770019,696.809997,697.400024,58483.0
1623347100,0,2021-06-10 17:45:00,697.5,697.849975,696.880371,696.924987,60291.0
1623347400,0,2021-06-10 17:50:00,696.960021,697.179992,696.385009,697.065002,38283.0
1623347700,0,2021-06-10 17:55:00,696.859985,698.5,696.859985,698.070007,83729.0
1623348000,0,2021-06-10 18:00:00,698.070007,698.119995,697.561889,697.679992,30553.0
1623348300,0,2021-06-10 18:05:00,697.840026,698.070007,697.21997,697.21997,50446.0
1623348600,0,2021-06-10 18:10:00,697.234985,698.340026,696.890014,698.174316,38050.0
1623348900,0,2021-06-10 18:15:00,698.080017,698.649902,697.700012,698.155029,76329.0
1623349200,0,2021-06-10 18:20:00,698.09497,698.135009,695.549987,696.900024,106664.0
1623349500,0,2021-06-10 18:25:00,696.75,697.604309,696.647827,697.049987,33525.0
1623349800,0,2021-06-10 18:30:00,697.130004,697.700012,697.0,697.549987,30426.0
1623350100,0,2021-06-10 18:35:00,697.580017,697.94989,696.85498,696.85498,39691.0
1623350400,0,2021-06-10 18:40:00,696.96997,697.882995,696.840026,697.724975,28882.0
1623350700,0,2021-06-10 18:45:00,697.71997,698.062011,697.260009,697.809875,48976.0
1623351000,0,2021-06-10 18:50:00,697.669982,698.789978,697.669982,698.744995,59839.0
1623351300,0,2021-06-10 18:55:00,698.780029,699.679992,698.780029,699.296813,125264.0
1623351600,0,2021-06-10 19:00:00,699.296813,699.303527,697.510009,697.669921,79526.0
1623351900,0,2021-06-10 19:05:00,697.580017,698.82019,697.580017,698.82019,39722.0
1623352200,0,2021-06-10 19:10:00,698.859985,699.149902,698.150024,698.359985,41690.0
1623352500,0,2021-06-10 19:15:00,698.378173,698.570007,697.900024,698.570007,40724.0
1623352800,0,2021-06-10 19:20:00,698.580017,699.440002,698.400024,699.25,71710.0
1623353100,0,2021-06-10 19:25:00,699.30249,699.580017,697.820007,698.119995,75861.0
1623353400,0,2021-06-10 19:30:00,698.049987,698.700012,696.760009,696.770019,80375.0
1623353700,0,2021-06-10 19:35:00,696.929992,697.510009,696.510009,697.049987,92871.0
1623354000,0,2021-06-10 19:40:00,696.940002,697.349975,696.289978,696.390014,81040.0
1623354300,0,2021-06-10 19:45:00,696.465026,696.840026,695.599975,695.813598,106114.0
1623354600,0,2021-06-10 19:50:00,696.0,697.75,696.0,697.47998,174495.0
1623354900,0,2021-06-10 19:55:00,697.669982,698.030029,696.390014,696.799987,245214.0
1623418200,0,2021-06-11 13:30:00,699.179992,706.140014,697.75,701.975524,552791.0
1623418500,0,2021-06-11 13:35:00,701.72998,704.536499,700.320007,702.809997,210954.0
1623418800,0,2021-06-11 13:40:00,702.5,705.309997,702.265991,705.159973,221413.0
1623419100,0,2021-06-11 13:45:00,705.0,708.700012,704.500122,707.320007,394009.0
1623419400,0,2021-06-11 13:50:00,709.0,709.619995,708.510009,709.265014,455495.0
1623419700,0,2021-06-11 13:55:00,708.875,708.875,705.674987,708.609985,300702.0
1623420000,0,2021-06-11 14:00:00,708.22998,709.409973,706.340026,706.520019,150453.0
1623420300,0,2021-06-11 14:05:00,706.510009,708.159973,705.510009,707.760009,164551.0
1623420600,0,2021-06-11 14:10:00,707.705017,709.450012,706.810119,709.299987,204907.0
1623420900,0,2021-06-11 14:15:00,709.348388,710.46997,708.1333,709.559997,262709.0
1623421200,0,2021-06-11 14:20:00,709.740295,711.200012,708.299987,708.359985,238391.0
1623421500,0,2021-06-11 14:25:00,708.359985,710.326904,707.900024,710.080017,201778.0
1623421800,0,2021-06-11 14:30:00,710.23999,711.25,709.609985,710.640014,168955.0
1623422100,0,2021-06-11 14:35:00,710.669982,711.270019,709.780029,710.159973,132024.0
1623422400,0,2021-06-11 14:40:00,710.190002,710.437622,708.556884,709.210021,84036.0
1623422700,0,2021-06-11 14:45:00,709.23999,709.23999,707.491027,707.950012,103723.0
1623423000,0,2021-06-11 14:50:00,707.950012,709.004272,706.710021,708.525024,119905.0
1623423300,0,2021-06-11 14:55:00,708.330017,708.572021,707.5,708.169982,61670.0
1623423600,0,2021-06-11 15:00:00,708.234985,708.340026,704.549987,705.0,149000.0
1623423900,0,2021-06-11 15:05:00,705.140014,707.0,704.950012,706.359985,127501.0
1623424200,0,2021-06-11 15:10:00,706.414978,707.320007,706.210021,707.039978,67628.0
1623424500,0,2021-06-11 15:15:00,707.274291,707.373107,706.261596,706.86499,78599.0
1623424800,0,2021-06-11 15:20:00,706.789978,707.809875,706.5,707.119995,48251.0
1623425100,0,2021-06-11 15:25:00,707.302673,708.177978,706.760009,707.947204,69444.0
1623425400,0,2021-06-11 15:30:00,707.809997,708.44989,707.669982,708.440002,66637.0
1623425700,0,2021-06-11 15:35:00,708.5,709.089477,708.145019,708.958618,74397.0
1623426000,0,2021-06-11 15:40:00,708.940002,709.119995,707.674987,708.390014,83366.0
1623426300,0,2021-06-11 15:45:00,708.520019,709.799926,708.4328,709.369995,67787.0
1623426600,0,2021-06-11 15:50:00,709.255004,709.650024,708.530029,708.825683,46052.0
1623426900,0,2021-06-11 15:55:00,708.859985,710.364318,708.859985,710.364318,84322.0
1623427200,0,2021-06-11 16:00:00,710.366699,711.5,710.232421,711.419982,118467.0
1623427500,0,2021-06-11 16:05:00,711.599975,711.61499,710.419982,710.609985,86836.0
1623427800,0,2021-06-11 16:10:00,710.652709,712.260009,710.652709,712.205017,134663.0
1623428100,0,2021-06-11 16:15:00,712.21997,713.099975,711.549987,712.36267,199734.0
1623428400,0,2021-06-11 16:20:00,712.453613,712.453613,710.885009,710.965026,74069.0
1623428700,0,2021-06-11 16:25:00,711.010009,711.704528,710.359985,710.965026,56395.0
1623429000,0,2021-06-11 16:30:00,710.97998,712.950012,710.97229,712.840026,125945.0
1623429300,0,2021-06-11 16:35:00,712.900024,712.929992,712.007629,712.655029,78140.0
1623429600,0,2021-06-11 16:40:00,712.619995,713.626892,712.050109,713.369995,140305.0
1623429900,0,2021-06-11 16:45:00,713.349975,713.706787,712.869995,713.435791,123362.0
1623430200,0,2021-06-11 16:50:00,713.379699,714.400024,713.059997,714.340515,137580.0
1623430500,0,2021-06-11 16:55:00,714.265014,715.869995,713.96997,715.377685,161716.0
1623430800,0,2021-06-11 17:00:00,715.330017,715.724975,713.330017,714.496887,152845.0
1623431100,0,2021-06-11 17:05:00,714.549987,715.059997,714.179992,714.821472,95532.0
1623431400,0,2021-06-11 17:10:00,714.804992,715.799987,714.369995,715.455017,95359.0
1623431700,0,2021-06-11 17:15:00,715.335388,715.335388,714.210021,714.848083,89226.0
1623432000,0,2021-06-11 17:20:00,714.849975,715.390014,714.650024,715.250183,72092.0
1623432300,0,2021-06-11 17:25:00,715.130004,715.419982,715.020019,715.169982,44762.0
1623432600,0,2021-06-11 17:30:00,715.081909,716.409912,715.081909,716.090698,126359.0
1623432900,0,2021-06-11 17:35:00,716.179992,716.97998,716.030029,716.869995,168632.0
1623433200,0,2021-06-11 17:40:00,716.924987,717.160827,716.166809,717.160827,95749.0
1623433500,0,2021-06-11 17:45:00,717.060119,717.450012,716.390014,716.890014,108274.0
1623433800,0,2021-06-11 17:50:00,716.914978,717.568969,716.270629,716.270629,92822.0
1623434100,0,2021-06-11 17:55:00,716.460021,717.0,716.020019,716.020019,66263.0
1623434400,0,2021-06-11 18:00:00,716.109985,716.836975,715.71997,715.880004,84674.0
1623434700,0,2021-06-11 18:05:00,715.98999,716.23999,715.077575,715.340026,79169.0
1623435000,0,2021-06-11 18:10:00,715.250122,715.617492,715.020019,715.270019,52051.0
1623435300,0,2021-06-11 18:15:00,715.270019,716.110107,715.270019,715.886901,70861.0
1623435600,0,2021-06-11 18:20:00,715.96997,716.779907,715.289978,716.520507,77191.0
1623435900,0,2021-06-11 18:25:00,716.47998,717.299987,716.370117,716.390014,96208.0
1623436200,0,2021-06-11 18:30:00,716.43402,716.829895,715.530029,716.099975,64018.0
1623436500,0,2021-06-11 18:35:00,716.196289,716.196289,715.710021,715.890014,58549.0
1623436800,0,2021-06-11 18:40:00,716.119873,716.349975,715.710021,715.825012,53775.0
1623437100,0,2021-06-11 18:45:00,715.72998,715.789978,713.650024,713.96997,149398.0
1623437400,0,2021-06-11 18:50:00,714.01007,714.460021,713.010009,713.330017,114313.0
1623437700,0,2021-06-11 18:55:00,713.349975,713.899902,713.150024,713.570617,61147.0
1623438000,0,2021-06-11 19:00:00,713.72998,713.72998,712.109985,712.320129,111930.0
1623438300,0,2021-06-11 19:05:00,712.429992,712.840026,712.210021,712.802917,88745.0
1623438600,0,2021-06-11 19:10:00,712.75,713.440002,711.818969,712.559997,112641.0
1623438900,0,2021-06-11 19:15:00,712.51007,713.799987,712.51007,713.799987,88855.0
1623439200,0,2021-06-11 19:20:00,713.695007,714.228881,713.130004,713.669982,96537.0
1623439500,0,2021-06-11 19:25:00,713.760009,714.099914,713.114807,713.439086,78795.0
1623439800,0,2021-06-11 19:30:00,713.526184,713.840026,713.000122,713.349975,57479.0
1623440100,0,2021-06-11 19:35:00,713.325012,714.0,713.150024,713.484985,58014.0
1623440400,0,2021-06-11 19:40:00,713.429992,713.509887,712.309997,712.5,91023.0
1623440700,0,2021-06-11 19:45:00,712.534973,712.92987,712.099975,712.168029,83645.0
1623441000,0,2021-06-11 19:50:00,712.309997,713.0,711.880004,712.510009,203581.0
1623441300,0,2021-06-11 19:55:00,712.650024,713.440002,712.0,712.849975,326774.0
1623677400,0,2021-06-14 13:30:00,716.23999,716.48999,707.200012,708.557128,689577.0
1623677700,0,2021-06-14 13:35:00,707.940002,710.825012,706.800109,710.825012,322803.0
1623678000,0,2021-06-14 13:40:00,709.75,710.96997,708.880004,709.679992,159813.0
1623678300,0,2021-06-14 13:45:00,710.5,713.799987,710.5,711.630004,228370.0
1623678600,0,2021-06-14 13:50:00,711.750427,711.750427,707.224975,708.900024,266565.0
1623678900,0,2021-06-14 13:55:00,708.5,711.919982,708.406005,711.75,168712.0
1623679200,0,2021-06-14 14:00:00,711.450012,712.140014,708.859985,711.159973,122893.0
1623679500,0,2021-06-14 14:05:00,711.25,712.959899,709.22998,712.159912,204323.0
1623679800,0,2021-06-14 14:10:00,711.900024,712.880004,710.788879,712.73999,132501.0
1623680100,0,2021-06-14 14:15:00,712.659973,714.0,710.559997,710.734985,186079.0
1623680400,0,2021-06-14 14:20:00,710.880004,712.119995,709.47998,710.900024,108367.0
1623680700,0,2021-06-14 14:25:00,711.140014,712.015014,710.5,711.434997,69530.0
1623681000,0,2021-06-14 14:30:00,711.661499,713.400024,711.03009,712.475402,86027.0
1623681300,0,2021-06-14 14:35:00,712.395019,714.549987,711.100891,714.549987,128041.0
1623681600,0,2021-06-14 14:40:00,714.5,714.919921,712.775024,712.928771,108919.0
1623681900,0,2021-06-14 14:45:00,713.0,713.22998,711.609985,712.680114,84690.0
1623682200,0,2021-06-14 14:50:00,712.679992,713.599975,712.659973,713.5,48131.0
1623682500,0,2021-06-14 14:55:00,713.510009,713.880004,712.179992,713.72998,44287.0
1623682800,0,2021-06-14 15:00:00,713.830017,713.890014,712.840087,713.015014,49541.0
1623683100,0,2021-06-14 15:05:00,713.059997,713.839904,712.545288,712.609985,41056.0
1623683400,0,2021-06-14 15:10:00,712.61499,713.640014,712.61499,713.289978,39620.0
1623683700,0,2021-06-14 15:15:00,713.390014,714.609985,713.140014,714.42987,41541.0
1623684000,0,2021-06-14 15:20:00,714.419982,714.679016,713.5,713.75,35097.0
1623684300,0,2021-06-14 15:25:00,713.715026,715.450012,713.715026,715.409973,64035.0
1623684600,0,2021-06-14 15:30:00,715.309997,715.309997,714.145019,714.585021,58048.0
1623684900,0,2021-06-14 15:35:00,714.575012,714.575012,713.059997,713.820007,78480.0
1623685200,0,2021-06-14 15:40:00,713.929992,714.080017,713.049987,713.359985,45983.0
1623685500,0,2021-06-14 15:45:00,713.450012,714.010009,713.039978,713.580017,44286.0
1623685800,0,2021-06-14 15:50:00,713.695007,713.763183,712.659973,713.549987,61563.0
1623686100,0,2021-06-14 15:55:00,713.491699,714.388305,713.090026,714.307983,33937.0
1623686400,0,2021-06-14 16:00:00,714.440002,716.390014,713.770019,716.31311,114179.0
1623686700,0,2021-06-14 16:05:00,716.390014,717.919921,715.60498,717.769226,135656.0
1623687000,0,2021-06-14 16:10:00,717.849975,719.080017,717.039184,718.875,164314.0
1623687300,0,2021-06-14 16:15:00,718.97998,719.71997,718.291015,718.291015,122857.0
1623687600,0,2021-06-14 16:20:00,718.35498,719.22998,718.080017,718.135009,66323.0
1623687900,0,2021-06-14 16:25:00,718.10498,718.451477,716.859985,717.669982,83288.0
1623688200,0,2021-06-14 16:30:00,717.72998,717.72998,716.724975,716.890014,44305.0
1623688500,0,2021-06-14 16:35:00,717.0,718.710021,717.0,717.359985,48127.0
1623688800,0,2021-06-14 16:40:00,717.359985,718.399902,717.359985,717.789978,32399.0
1623689100,0,2021-06-14 16:45:00,717.789978,718.47998,717.080017,717.409973,44969.0
1623689400,0,2021-06-14 16:50:00,717.419982,718.570007,717.232177,717.549987,45830.0
1623689700,0,2021-06-14 16:55:00,717.559997,718.47998,717.21997,718.270019,33603.0
1623690000,0,2021-06-14 17:00:00,718.398681,719.770019,717.919982,719.070007,80673.0
1623690300,0,2021-06-14 17:05:00,719.205017,721.0,719.070007,720.590026,166401.0
1623690600,0,2021-06-14 17:10:00,720.744995,721.390014,720.260009,720.799987,117820.0
1623690900,0,2021-06-14 17:15:00,720.700012,721.190002,719.700012,719.929992,73601.0
1623691200,0,2021-06-14 17:20:00,719.815002,720.909912,719.73999,720.0,52743.0
1623691500,0,2021-06-14 17:25:00,720.049987,720.609985,719.900024,720.22998,38291.0
1623691800,0,2021-06-14 17:30:00,720.22998,721.080017,720.200012,720.919982,48812.0
1623692100,0,2021-06-14 17:35:00,720.929992,721.18518,720.75,720.955017,61810.0
1623692400,0,2021-06-14 17:40:00,720.960021,721.099975,720.409973,720.455017,47230.0
1623692700,0,2021-06-14 17:45:00,720.455017,721.580017,720.450012,721.150024,59713.0
1623693000,0,2021-06-14 17:50:00,721.200012,721.344116,719.789978,720.270019,62124.0
1623693300,0,2021-06-14 17:55:00,720.43402,720.43402,719.520019,719.969787,40578.0
1623693600,0,2021-06-14 18:00:00,720.015014,720.570007,719.849975,720.011901,38786.0
1623693900,0,2021-06-14 18:05:00,720.068969,720.770019,719.25,719.25,42571.0
1623694200,0,2021-06-14 18:10:00,719.505004,719.940002,719.289001,719.820007,39590.0
1623694500,0,2021-06-14 18:15:00,719.799987,719.919921,718.659973,718.960021,54954.0
1623694800,0,2021-06-14 18:20:00,718.940002,719.059875,717.590026,717.731994,68014.0
1623695100,0,2021-06-14 18:25:00,717.705017,718.200012,717.419982,717.885009,57430.0
1623695400,0,2021-06-14 18:30:00,717.869995,718.799987,717.869995,718.340026,58081.0
1623695700,0,2021-06-14 18:35:00,718.521728,718.869995,717.660095,718.450012,53751.0
1623696000,0,2021-06-14 18:40:00,718.409973,719.60498,718.378112,719.25,52917.0
1623696300,0,2021-06-14 18:45:00,719.320007,719.72998,718.75,719.580017,51073.0
1623696600,0,2021-06-14 18:50:00,719.658996,719.820007,719.260009,719.460083,39529.0
1623696900,0,2021-06-14 18:55:00,719.400024,719.44989,718.859985,719.22998,50988.0
1623697200,0,2021-06-14 19:00:00,719.130004,719.179992,718.090026,718.710021,48433.0
1623697500,0,2021-06-14 19:05:00,718.659973,718.67987,717.772399,718.161682,42189.0
1623697800,0,2021-06-14 19:10:00,718.23999,718.780029,717.98999,718.530029,35910.0
1623698100,0,2021-06-14 19:15:00,718.450012,719.049987,718.21997,719.049987,43548.0
1623698400,0,2021-06-14 19:20:00,719.130004,719.635009,718.710021,719.005004,72167.0
1623698700,0,2021-06-14 19:25:00,719.015014,719.549987,718.48999,718.765014,59308.0
1623699000,0,2021-06-14 19:30:00,718.760009,718.909973,718.159973,718.159973,57487.0
1623699300,0,2021-06-14 19:35:00,718.22998,719.099975,718.224975,719.020019,70843.0
1623699600,0,2021-06-14 19:40:00,719.020019,720.0,718.98999,719.960021,115496.0
1623699900,0,2021-06-14 19:45:00,719.96997,720.049987,719.299987,719.46997,94083.0
1623700200,0,2021-06-14 19:50:00,719.700012,720.299987,718.580017,719.433776,211856.0
1623700500,0,2021-06-14 19:55:00,719.570007,720.809997,719.280029,720.72998,392267.0
1623763800,0,2021-06-15 13:30:00,716.599975,717.25,712.0,713.565002,419750.0
1623764100,0,2021-06-15 13:35:00,713.859985,718.045593,713.859985,717.96997,184511.0
1623764400,0,2021-06-15 13:40:00,717.109985,718.934509,716.380004,718.809997,129071.0
1623764700,0,2021-06-15 13:45:00,720.0,720.650024,718.010009,718.989929,198122.0
1623765000,0,2021-06-15 13:50:00,718.635009,719.260192,717.0,718.765014,111700.0
1623765300,0,2021-06-15 13:55:00,718.710021,719.5,717.25,717.650024,77009.0
1623765600,0,2021-06-15 14:00:00,717.815307,718.429992,716.349975,718.309997,86177.0
1623765900,0,2021-06-15 14:05:00,717.994995,717.994995,715.625,717.359985,92749.0
1623766200,0,2021-06-15 14:10:00,717.100585,718.150024,717.100585,717.784973,43851.0
1623766500,0,2021-06-15 14:15:00,717.679992,719.280029,717.170104,718.170104,71821.0
1623766800,0,2021-06-15 14:20:00,718.264892,720.0,716.801696,717.960021,137236.0
1623767100,0,2021-06-15 14:25:00,717.845275,718.200012,715.21997,715.21997,88299.0
1623767400,0,2021-06-15 14:30:00,715.630004,717.159973,715.330078,716.510009,81313.0
1623767700,0,2021-06-15 14:35:00,716.510009,717.839904,715.580017,717.839904,63502.0
1623768000,0,2021-06-15 14:40:00,717.710021,717.710021,714.609985,715.140014,84473.0
1623768300,0,2021-06-15 14:45:00,715.070007,717.0,714.841613,716.190002,56394.0
1623768600,0,2021-06-15 14:50:00,716.349975,716.609985,715.390014,716.060119,38172.0
1623768900,0,2021-06-15 14:55:00,716.215026,716.349975,715.75,715.780029,37618.0
1623769200,0,2021-06-15 15:00:00,716.015014,716.195007,715.599975,716.030029,44935.0
1623769500,0,2021-06-15 15:05:00,715.940002,717.359985,715.919982,716.890014,71630.0
1623769800,0,2021-06-15 15:10:00,717.020019,717.020019,715.60498,715.60498,50407.0
1623770100,0,2021-06-15 15:15:00,715.75,716.221679,715.299987,715.409973,62469.0
1623770400,0,2021-06-15 15:20:00,715.335021,715.335021,714.309997,715.10498,62072.0
1623770700,0,2021-06-15 15:25:00,715.109985,715.320007,713.510009,713.679992,84139.0
1623771000,0,2021-06-15 15:30:00,713.5,714.409973,713.5,714.166992,58249.0
1623771300,0,2021-06-15 15:35:00,713.960021,714.144897,712.109985,712.760009,73734.0
1623771600,0,2021-06-15 15:40:00,712.650024,714.369995,712.510009,714.369995,42938.0
1623771900,0,2021-06-15 15:45:00,714.380004,714.987426,714.020019,714.450012,49721.0
1623772200,0,2021-06-15 15:50:00,714.48999,714.857788,714.179992,714.478027,20785.0
1623772500,0,2021-06-15 15:55:00,714.650024,715.299987,714.099975,714.841491,36433.0
1623772800,0,2021-06-15 16:00:00,714.97998,715.599975,714.802612,715.570007,28353.0
1623773100,0,2021-06-15 16:05:00,715.630004,715.650024,714.75,715.415527,19831.0
1623773400,0,2021-06-15 16:10:00,715.409973,716.567077,715.350097,716.22998,29071.0
1623773700,0,2021-06-15 16:15:00,716.400024,716.740783,715.371704,716.669982,56349.0
1623774000,0,2021-06-15 16:20:00,716.688903,717.309997,716.240112,716.690002,41329.0
1623774300,0,2021-06-15 16:25:00,716.695007,717.369995,716.237121,717.123291,33116.0
1623774600,0,2021-06-15 16:30:00,717.236022,718.880004,717.0,718.32489,139347.0
1623774900,0,2021-06-15 16:35:00,718.380004,718.869873,718.003295,718.367492,57001.0
1623775200,0,2021-06-15 16:40:00,718.440002,718.450012,716.955017,717.539978,54567.0
1623775500,0,2021-06-15 16:45:00,717.445007,717.548278,716.590026,716.590026,32637.0
1623775800,0,2021-06-15 16:50:00,716.645019,717.179016,716.340026,716.840026,27052.0
1623776100,0,2021-06-15 16:55:00,716.700012,716.739501,715.51007,716.699279,50252.0
1623776400,0,2021-06-15 17:00:00,716.686706,716.869873,715.510009,716.789978,22922.0
1623776700,0,2021-06-15 17:05:00,716.560119,717.33612,716.5,716.5,20845.0
1623777000,0,2021-06-15 17:10:00,716.580017,716.900024,716.5,716.669982,13564.0
1623777300,0,2021-06-15 17:15:00,716.520019,716.705017,715.540527,716.705017,23252.0
1623777600,0,2021-06-15 17:20:00,716.708374,716.708374,715.229492,715.759399,53856.0
1623777900,0,2021-06-15 17:25:00,716.070007,716.349975,715.2807,715.46997,20509.0
1623778200,0,2021-06-15 17:30:00,715.445007,716.25,715.267028,716.020019,43194.0
1623778500,0,2021-06-15 17:35:00,716.039123,716.5,715.900024,716.155029,20207.0
1623778800,0,2021-06-15 17:40:00,716.049987,716.674987,715.599975,715.950012,28672.0
1623779100,0,2021-06-15 17:45:00,715.940002,716.67987,715.645996,716.530029,20699.0
1623779400,0,2021-06-15 17:50:00,716.631225,716.989929,716.159973,716.744995,28587.0
1623779700,0,2021-06-15 17:55:00,716.880004,717.119995,716.480102,716.75,21730.0
1623780000,0,2021-06-15 18:00:00,716.680297,717.97998,716.573974,717.289978,41106.0
1623780300,0,2021-06-15 18:05:00,717.260009,717.440002,715.786499,716.010009,57029.0
1623780600,0,2021-06-15 18:10:00,715.881408,716.010009,713.631103,713.676208,81231.0
1623780900,0,2021-06-15 18:15:00,713.744995,714.890014,713.510009,714.890014,45475.0
1623781200,0,2021-06-15 18:20:00,714.700012,714.950012,714.21997,714.900024,25043.0
1623781500,0,2021-06-15 18:25:00,714.89038,715.288208,714.599975,714.885009,23398.0
1623781800,0,2021-06-15 18:30:00,714.840026,714.840026,714.203308,714.515014,23248.0
1623782100,0,2021-06-15 18:35:00,714.590026,714.789978,713.946228,713.946228,27909.0
1623782400,0,2021-06-15 18:40:00,713.809997,714.359985,713.75,713.984985,40518.0
1623782700,0,2021-06-15 18:45:00,713.984985,714.649902,713.900024,714.520019,41036.0
1623783000,0,2021-06-15 18:50:00,714.593505,714.593505,713.559997,714.294982,31885.0
1623783300,0,2021-06-15 18:55:00,714.315002,714.700012,713.73999,713.809997,69684.0
1623783600,0,2021-06-15 19:00:00,713.71997,714.244995,712.859985,713.130004,50810.0
1623783900,0,2021-06-15 19:05:00,713.320007,714.159973,713.320007,713.96997,38808.0
1623784200,0,2021-06-15 19:10:00,713.880126,714.119995,712.440002,712.739929,66546.0
1623784500,0,2021-06-15 19:15:00,712.539978,713.690002,712.539978,713.260009,51776.0
1623784800,0,2021-06-15 19:20:00,713.429992,713.590026,712.440002,712.460021,51240.0
1623785100,0,2021-06-15 19:25:00,712.5,712.869995,712.080017,712.676391,64689.0
1623785400,0,2021-06-15 19:30:00,712.690002,712.859985,711.710021,712.080017,72578.0
1623785700,0,2021-06-15 19:35:00,712.179992,712.258117,710.320129,710.940002,166888.0
1623786000,0,2021-06-15 19:40:00,710.940002,711.909973,710.77008,711.23999,133947.0
1623786300,0,2021-06-15 19:45:00,711.400024,712.190002,711.336791,711.840026,107734.0
1623786600,0,2021-06-15 19:50:00,711.609985,711.609985,709.11798,709.440185,261453.0
1623786900,0,2021-06-15 19:55:00,709.609985,711.760009,709.530029,711.539978,263966.0
1623850200,0,2021-06-16 13:30:00,711.630004,715.46997,710.760009,714.156982,366901.0
1623850500,0,2021-06-16 13:35:00,714.072814,714.374389,712.049682,713.599975,195345.0
1623850800,0,2021-06-16 13:40:00,714.0,717.0,713.650024,715.679992,501323.0
1623851100,0,2021-06-16 13:45:00,715.270019,716.25,714.522888,714.559997,98711.0
1623851400,0,2021-06-16 13:50:00,714.940002,715.530029,713.98999,715.270019,125226.0
1623851700,0,2021-06-16 13:55:00,715.71997,716.770019,714.539978,716.450012,107378.0
1623852000,0,2021-06-16 14:00:00,716.900024,717.700012,716.109985,716.69989,142207.0
1623852300,0,2021-06-16 14:05:00,716.789978,718.187072,716.5401,716.876281,100584.0
1623852600,0,2021-06-16 14:10:00,716.859985,717.489074,716.200012,716.924987,89369.0
1623852900,0,2021-06-16 14:15:00,717.062377,717.399475,715.47998,715.539428,77382.0
1623853200,0,2021-06-16 14:20:00,715.400085,716.25,714.815307,715.210021,85127.0
1623853500,0,2021-06-16 14:25:00,715.25,715.899902,714.200012,714.498229,96208.0
1623853800,0,2021-06-16 14:30:00,714.530029,715.10498,713.480712,713.480712,63701.0
1623854100,0,2021-06-16 14:35:00,713.494995,713.494995,712.46997,713.009521,97172.0
1623854400,0,2021-06-16 14:40:00,712.950012,713.010009,711.760009,711.849975,87855.0
1623854700,0,2021-06-16 14:45:00,711.840026,712.552307,710.663574,712.007507,112686.0
1623855000,0,2021-06-16 14:50:00,711.890014,712.98999,710.700012,711.476928,83066.0
1623855300,0,2021-06-16 14:55:00,711.47998,712.059997,711.119995,711.929992,54847.0
1623855600,0,2021-06-16 15:00:00,711.849975,713.789978,711.820007,713.642883,109010.0
1623855900,0,2021-06-16 15:05:00,713.749877,713.75,711.75,713.296569,68762.0
1623856200,0,2021-06-16 15:10:00,713.280029,713.893493,712.690002,713.599975,45799.0
1623856500,0,2021-06-16 15:15:00,713.739929,714.825683,713.500122,714.708007,52243.0
1623856800,0,2021-06-16 15:20:00,714.619995,714.98999,713.950012,713.950012,40936.0
1623857100,0,2021-06-16 15:25:00,713.873413,714.700012,713.760009,714.169982,37556.0
1623857400,0,2021-06-16 15:30:00,714.020019,714.640014,713.099975,713.619384,47835.0
1623857700,0,2021-06-16 15:35:00,713.47998,713.97998,712.550109,713.280029,41997.0
1623858000,0,2021-06-16 15:40:00,713.200012,713.89801,713.200012,713.530029,31652.0
1623858300,0,2021-06-16 15:45:00,713.586608,714.565429,713.150024,714.304992,40294.0
1623858600,0,2021-06-16 15:50:00,714.309997,714.672912,713.853698,714.190002,34247.0
1623858900,0,2021-06-16 15:55:00,714.119995,714.369995,713.670104,714.010498,34430.0
1623859200,0,2021-06-16 16:00:00,714.0,714.130004,713.460021,713.72998,14830.0
1623859500,0,2021-06-16 16:05:00,713.493591,713.849975,712.369995,713.049987,64143.0
1623859800,0,2021-06-16 16:10:00,712.820007,712.899902,710.801025,711.0,83931.0
1623860100,0,2021-06-16 16:15:00,711.23999,711.5,710.895996,711.260009,31744.0
1623860400,0,2021-06-16 16:20:00,711.304992,711.352905,710.110107,710.281127,58098.0
1623860700,0,2021-06-16 16:25:00,710.101013,711.0,709.400024,710.75,78618.0
1623861000,0,2021-06-16 16:30:00,710.549987,711.879882,710.549987,711.299987,65417.0
1623861300,0,2021-06-16 16:35:00,711.280029,711.889526,710.859985,710.970092,25974.0
1623861600,0,2021-06-16 16:40:00,711.099975,711.549987,710.71997,711.039978,34527.0
1623861900,0,2021-06-16 16:45:00,711.0,712.0,710.890075,711.85498,43818.0
1623862200,0,2021-06-16 16:50:00,711.849975,712.0,711.099975,711.099975,29912.0
1623862500,0,2021-06-16 16:55:00,711.159973,712.0,710.849975,711.900024,37545.0
1623862800,0,2021-06-16 17:00:00,711.859985,712.289978,711.580078,711.980102,24860.0
1623863100,0,2021-06-16 17:05:00,712.130004,712.739929,711.780029,712.25,40848.0
1623863400,0,2021-06-16 17:10:00,712.385009,713.390014,712.289978,713.195922,32255.0
1623863700,0,2021-06-16 17:15:00,713.289978,713.289978,712.369995,712.75,24750.0
1623864000,0,2021-06-16 17:20:00,712.690002,713.059997,712.599975,712.911987,21553.0
1623864300,0,2021-06-16 17:25:00,712.909973,713.150024,711.619995,712.119995,31571.0
1623864600,0,2021-06-16 17:30:00,712.09497,714.116027,712.005615,714.020019,42756.0
1623864900,0,2021-06-16 17:35:00,714.119995,714.653198,713.927185,714.090087,59799.0
1623865200,0,2021-06-16 17:40:00,714.099975,714.184997,713.5,714.052124,45752.0
1623865500,0,2021-06-16 17:45:00,713.940002,714.145019,713.169982,713.340026,28249.0
1623865800,0,2021-06-16 17:50:00,713.34497,714.130004,712.700012,713.979797,49015.0
1623866100,0,2021-06-16 17:55:00,714.061401,714.061401,713.200012,713.510009,28775.0
1623866400,0,2021-06-16 18:00:00,713.340026,713.340026,706.510009,709.299987,274825.0
1623866700,0,2021-06-16 18:05:00,709.429992,710.820007,708.234985,710.47998,114295.0
1623867000,0,2021-06-16 18:10:00,710.330017,710.98999,708.049987,708.320007,78080.0
1623867300,0,2021-06-16 18:15:00,708.417785,708.498596,703.377014,704.037597,174431.0
1623867600,0,2021-06-16 18:20:00,704.140014,707.48999,703.994995,707.000122,136303.0
1623867900,0,2021-06-16 18:25:00,707.260009,709.637878,706.800109,709.015014,141001.0
1623868200,0,2021-06-16 18:30:00,709.0,710.549987,708.020019,709.195007,135533.0
1623868500,0,2021-06-16 18:35:00,709.119995,709.255004,706.640014,707.25,100882.0
1623868800,0,2021-06-16 18:40:00,707.25,707.460021,705.010009,705.327514,98738.0
1623869100,0,2021-06-16 18:45:00,705.21997,707.659973,704.71997,706.23999,133117.0
1623869400,0,2021-06-16 18:50:00,706.48999,707.549987,705.530029,707.359985,61584.0
1623869700,0,2021-06-16 18:55:00,707.010009,708.98999,706.919982,707.929992,96938.0
1623870000,0,2021-06-16 19:00:00,707.889221,708.520019,707.0,708.181274,75803.0
1623870300,0,2021-06-16 19:05:00,708.150024,710.679992,708.005004,710.5,104969.0
1623870600,0,2021-06-16 19:10:00,710.539978,713.0,710.524414,712.559997,143165.0
1623870900,0,2021-06-16 19:15:00,712.690002,714.0,712.559997,713.73999,124379.0
1623871200,0,2021-06-16 19:20:00,713.775024,714.799926,713.630004,714.690002,128431.0
1623871500,0,2021-06-16 19:25:00,714.599975,715.198974,713.340087,713.47998,116499.0
1623871800,0,2021-06-16 19:30:00,713.474975,715.330871,713.474975,714.48999,118919.0
1623872100,0,2021-06-16 19:35:00,714.340026,716.5,714.090026,716.48999,121647.0
1623872400,0,2021-06-16 19:40:00,716.424987,717.23999,715.090026,715.280029,159759.0
1623872700,0,2021-06-16 19:45:00,715.200012,715.200012,713.570007,713.609985,102636.0
1623873000,0,2021-06-16 19:50:00,713.5,714.0,712.190002,712.46997,164261.0
1623873300,0,2021-06-16 19:55:00,712.539978,713.070007,711.299987,712.179992,216244.0
1623936600,0,2021-06-17 13:30:00,712.517089,716.72998,710.250122,716.573303,442784.0
1623936900,0,2021-06-17 13:35:00,716.330017,719.779907,716.030029,719.09497,396384.0
1623937200,0,2021-06-17 13:40:00,720.0,724.900024,719.770019,724.828308,604268.0
1623937500,0,2021-06-17 13:45:00,725.0,727.489929,724.530029,725.340026,471934.0
1623937800,0,2021-06-17 13:50:00,727.0,728.249511,725.559997,726.530029,419380.0
1623938100,0,2021-06-17 13:55:00,727.0,728.710021,727.0,728.150024,336688.0
1623938400,0,2021-06-17 14:00:00,728.580017,731.399902,727.960021,730.5,356631.0
1623938700,0,2021-06-17 14:05:00,730.46997,732.445678,729.530029,731.559997,377467.0
1623939000,0,2021-06-17 14:10:00,731.515991,733.25,730.530029,732.809997,297513.0
1623939300,0,2021-06-17 14:15:00,732.809997,735.200012,732.169982,735.089904,501082.0
1623939600,0,2021-06-17 14:20:00,734.8656,739.5,733.975219,739.211791,408464.0
1623939900,0,2021-06-17 14:25:00,739.220581,743.369995,738.868591,742.460021,608260.0
1623940200,0,2021-06-17 14:30:00,742.590026,746.960021,742.270019,745.296691,654592.0
1623940500,0,2021-06-17 14:35:00,745.385009,747.5,743.270019,747.039978,602566.0
1623940800,0,2021-06-17 14:40:00,747.060119,747.299987,742.659973,743.520019,478291.0
1623941100,0,2021-06-17 14:45:00,743.840026,744.690002,742.280029,742.299987,421206.0
1623941400,0,2021-06-17 14:50:00,742.515014,744.599975,741.510009,741.599975,341527.0
1623941700,0,2021-06-17 14:55:00,741.679992,745.429992,741.0,745.349975,451333.0
1623942000,0,2021-06-17 15:00:00,745.289978,747.73999,744.619995,745.445007,529543.0
1623942300,0,2021-06-17 15:05:00,745.72998,748.419921,745.56427,746.340026,374307.0
1623942600,0,2021-06-17 15:10:00,746.190612,746.639892,744.400024,745.240112,243548.0
1623942900,0,2021-06-17 15:15:00,745.760009,747.919372,744.650024,747.811828,245334.0
1623943200,0,2021-06-17 15:20:00,747.919921,749.070617,746.880004,748.71997,294942.0
1623943500,0,2021-06-17 15:25:00,748.770019,749.849914,748.210021,749.200073,263233.0
1623943800,0,2021-06-17 15:30:00,749.349975,749.679992,749.160095,749.484985,218722.0
1623944100,0,2021-06-17 15:35:00,749.549987,752.19989,748.640075,751.609924,422937.0
1623944400,0,2021-06-17 15:40:00,751.48999,752.589904,750.549987,752.21997,268818.0
1623944700,0,2021-06-17 15:45:00,752.140014,753.200012,751.200012,753.034973,254852.0
1623945000,0,2021-06-17 15:50:00,753.200012,753.400024,749.494995,749.709899,337690.0
1623945300,0,2021-06-17 15:55:00,749.400085,750.0,747.640014,748.525024,282022.0
1623945600,0,2021-06-17 16:00:00,748.300109,749.867614,747.35028,749.620117,231726.0
1623945900,0,2021-06-17 16:05:00,749.869873,749.869873,747.289978,747.885986,178862.0
1623946200,0,2021-06-17 16:10:00,747.849975,748.659912,747.299987,747.859985,129953.0
1623946500,0,2021-06-17 16:15:00,747.85498,747.85498,743.700012,744.705322,280568.0
1623946800,0,2021-06-17 16:20:00,744.960021,745.389892,742.929992,744.130004,273885.0
1623947100,0,2021-06-17 16:25:00,744.22998,745.465576,743.25,744.210021,289202.0
1623947400,0,2021-06-17 16:30:00,744.210021,744.210021,741.590026,743.489929,316291.0
1623947700,0,2021-06-17 16:35:00,743.289978,747.755004,743.070007,747.755004,344638.0
1623948000,0,2021-06-17 16:40:00,747.739929,749.159912,747.080017,748.141906,311744.0
1623948300,0,2021-06-17 16:45:00,748.030029,749.469909,746.510009,747.830017,231173.0
1623948600,0,2021-06-17 16:50:00,747.610107,748.820007,746.510009,748.205505,143375.0
1623948900,0,2021-06-17 16:55:00,747.680114,749.25,747.330078,748.630004,127069.0
1623949200,0,2021-06-17 17:00:00,748.710021,749.659912,747.720092,748.099975,170775.0
1623949500,0,2021-06-17 17:05:00,748.5,751.279907,748.328002,751.109985,171440.0
1623949800,0,2021-06-17 17:10:00,750.849975,751.19989,749.099975,750.339904,107138.0
1623950100,0,2021-06-17 17:15:00,750.270019,750.789978,748.73999,748.989929,108720.0
1623950400,0,2021-06-17 17:20:00,748.870971,750.219909,748.870971,749.641418,75383.0
1623950700,0,2021-06-17 17:25:00,749.889892,751.090026,749.190124,750.900024,81965.0
1623951000,0,2021-06-17 17:30:00,751.089904,751.260009,750.280029,750.7406,87849.0
1623951300,0,2021-06-17 17:35:00,750.780029,751.539978,750.190124,751.5,75457.0
1623951600,0,2021-06-17 17:40:00,751.590026,752.099975,750.859985,751.94989,94660.0
1623951900,0,2021-06-17 17:45:00,751.955322,752.299987,751.27008,751.962524,84965.0
1623952200,0,2021-06-17 17:50:00,752.181091,752.700012,751.0,751.10498,94078.0
1623952500,0,2021-06-17 17:55:00,751.089904,751.389892,750.090026,750.883789,88243.0
1623952800,0,2021-06-17 18:00:00,751.070007,752.0,749.720092,750.049987,99344.0
1623953100,0,2021-06-17 18:05:00,750.020019,750.289978,748.740112,749.53009,135800.0
1623953400,0,2021-06-17 18:10:00,749.950012,751.015014,749.700073,750.556823,83412.0
1623953700,0,2021-06-17 18:15:00,750.71997,751.42987,750.070129,750.22998,65842.0
1623954000,0,2021-06-17 18:20:00,750.419921,750.839904,750.020019,750.51007,48140.0
1623954300,0,2021-06-17 18:25:00,750.609985,750.97998,749.440002,750.75,76996.0
1623954600,0,2021-06-17 18:30:00,750.98999,751.19989,748.760009,749.080017,94466.0
1623954900,0,2021-06-17 18:35:00,749.119995,750.0,748.750305,749.512023,51398.0
1623955200,0,2021-06-17 18:40:00,749.789978,749.969909,748.960021,749.450073,93493.0
1623955500,0,2021-06-17 18:45:00,749.460021,750.079711,748.159973,748.649902,100491.0
1623955800,0,2021-06-17 18:50:00,748.650024,749.649902,748.260009,748.630004,82814.0
1623956100,0,2021-06-17 18:55:00,748.890014,749.289916,748.049987,748.114318,74789.0
1623956400,0,2021-06-17 19:00:00,748.174987,749.5,747.049987,749.450012,139465.0
1623956700,0,2021-06-17 19:05:00,749.320007,749.760009,748.353027,749.5,92997.0
1623957000,0,2021-06-17 19:10:00,749.5,751.099975,749.050109,750.940002,130845.0
1623957300,0,2021-06-17 19:15:00,750.760009,751.139892,750.100097,750.187683,79962.0
1623957600,0,2021-06-17 19:20:00,750.260009,750.369995,749.210083,749.86499,80382.0
1623957900,0,2021-06-17 19:25:00,749.86499,750.049987,748.723205,749.465026,98758.0
1623958200,0,2021-06-17 19:30:00,749.330017,750.07373,748.340026,748.599975,107741.0
1623958500,0,2021-06-17 19:35:00,748.571228,749.289978,747.080017,747.400024,176235.0
1623958800,0,2021-06-17 19:40:00,747.330017,748.489929,747.090087,747.190002,168988.0
1623959100,0,2021-06-17 19:45:00,747.22998,747.539978,746.360107,747.0,189630.0
1623959400,0,2021-06-17 19:50:00,746.98999,748.403625,745.159973,745.960021,341037.0
1623959700,0,2021-06-17 19:55:00,746.23999,747.455017,745.5,746.330017,428404.0
1624023000,0,2021-06-18 13:30:00,751.359985,759.369995,744.98999,756.23999,1762997.0
1624023300,0,2021-06-18 13:35:00,757.849975,761.539611,753.099975,761.270019,845765.0
1624023600,0,2021-06-18 13:40:00,761.0,768.849975,760.554992,766.700012,807512.0
1624023900,0,2021-06-18 13:45:00,767.625,770.0,763.0,763.030029,638168.0
1624024200,0,2021-06-18 13:50:00,762.0,764.539978,759.669982,763.379211,574232.0
1624024500,0,2021-06-18 13:55:00,766.0,769.75,765.049987,767.330017,513753.0
1624024800,0,2021-06-18 14:00:00,766.943969,769.0,764.700012,766.02478,360357.0
1624025100,0,2021-06-18 14:05:00,766.279907,769.539916,765.874511,768.695007,351334.0
1624025400,0,2021-06-18 14:10:00,768.530029,771.520019,764.929992,765.744995,326835.0
1624025700,0,2021-06-18 14:15:00,765.640014,768.48999,764.849975,766.049987,247069.0
1624026000,0,2021-06-18 14:20:00,766.284912,768.691711,765.950012,768.690002,232425.0
1624026300,0,2021-06-18 14:25:00,768.460021,774.5,767.010009,773.400024,570153.0
1624026600,0,2021-06-18 14:30:00,773.520019,773.880004,769.340026,772.724426,385309.0
1624026900,0,2021-06-18 14:35:00,772.890014,775.0,772.349975,774.135986,304820.0
1624027200,0,2021-06-18 14:40:00,774.260009,774.450012,771.784973,772.799987,231095.0
1624027500,0,2021-06-18 14:45:00,772.900024,774.119812,770.380004,770.770019,285221.0
1624027800,0,2021-06-18 14:50:00,770.659973,771.799377,767.059997,767.570007,275743.0
1624028100,0,2021-06-18 14:55:00,767.465026,770.690002,767.443969,768.619995,232805.0
1624028400,0,2021-06-18 15:00:00,768.440002,771.469909,768.21997,768.700012,202072.0
1624028700,0,2021-06-18 15:05:00,768.5,769.149902,766.940002,767.123779,147382.0
1624029000,0,2021-06-18 15:10:00,767.159973,767.590026,763.5,763.72998,303121.0
1624029300,0,2021-06-18 15:15:00,763.72998,766.0,763.429992,764.825012,240858.0
1624029600,0,2021-06-18 15:20:00,764.683776,765.679992,764.10382,764.119995,154277.0
1624029900,0,2021-06-18 15:25:00,764.109985,764.109985,761.109985,761.210021,350223.0
1624030200,0,2021-06-18 15:30:00,761.349975,764.400024,760.75122,763.630004,281665.0
1624030500,0,2021-06-18 15:35:00,763.802307,766.760009,763.280029,765.755004,283002.0
1624030800,0,2021-06-18 15:40:00,765.815673,766.0,762.280029,762.590026,161557.0
1624031100,0,2021-06-18 15:45:00,762.370117,764.690002,762.370117,763.419982,136499.0
1624031400,0,2021-06-18 15:50:00,763.859985,765.799499,763.130004,763.67987,141264.0
1624031700,0,2021-06-18 15:55:00,763.434997,764.049987,762.630126,763.710021,111271.0
1624032000,0,2021-06-18 16:00:00,763.780029,765.0,763.150024,764.989929,124910.0
1624032300,0,2021-06-18 16:05:00,764.75,767.726318,764.744995,767.700012,187209.0
1624032600,0,2021-06-18 16:10:00,767.690002,768.940002,766.409973,768.030029,182805.0
1624032900,0,2021-06-18 16:15:00,768.260009,769.702209,768.152221,769.510009,173829.0
1624033200,0,2021-06-18 16:20:00,769.592712,771.539978,768.190124,770.49237,279792.0
1624033500,0,2021-06-18 16:25:00,770.46997,772.539978,770.46997,772.539978,274704.0
1624033800,0,2021-06-18 16:30:00,772.656127,773.0,769.2901,769.774414,254837.0
1624034100,0,2021-06-18 16:35:00,769.678405,769.679992,767.400024,767.669982,214128.0
1624034400,0,2021-06-18 16:40:00,767.64978,768.0,764.48999,764.954772,243937.0
1624034700,0,2021-06-18 16:45:00,764.610107,765.820007,762.820007,765.799987,238113.0
1624035000,0,2021-06-18 16:50:00,765.727783,765.727783,764.284973,764.591125,99798.0
1624035300,0,2021-06-18 16:55:00,764.365722,766.659973,764.365722,766.068481,129017.0
1624035600,0,2021-06-18 17:00:00,765.924987,766.219421,764.080078,764.080078,86908.0
1624035900,0,2021-06-18 17:05:00,764.205017,766.150024,764.059997,765.895874,78560.0
1624036200,0,2021-06-18 17:10:00,765.549987,766.836669,765.375,766.565917,95742.0
1624036500,0,2021-06-18 17:15:00,766.520019,766.549987,765.090087,765.609985,74552.0
1624036800,0,2021-06-18 17:20:00,765.609985,765.609985,761.289978,762.679992,178503.0
1624037100,0,2021-06-18 17:25:00,762.752319,763.179992,761.802795,762.34497,108893.0
1624037400,0,2021-06-18 17:30:00,762.279907,764.309997,762.042724,764.084228,88065.0
1624037700,0,2021-06-18 17:35:00,764.25,764.840026,763.299987,764.164978,78051.0
1624038000,0,2021-06-18 17:40:00,764.080017,764.669982,763.580017,763.72998,61803.0
1624038300,0,2021-06-18 17:45:00,763.840026,763.9635,761.689025,761.780029,82995.0
1624038600,0,2021-06-18 17:50:00,761.869995,762.906921,761.420104,762.715026,83726.0
1624038900,0,2021-06-18 17:55:00,762.684997,762.684997,761.512695,762.159973,74838.0
1624039200,0,2021-06-18 18:00:00,762.159973,764.139892,761.109985,763.690002,151856.0
1624039500,0,2021-06-18 18:05:00,763.47998,764.090026,762.76007,763.75,81182.0
1624039800,0,2021-06-18 18:10:00,763.47998,763.939392,762.200073,762.924987,72167.0
1624040100,0,2021-06-18 18:15:00,763.059997,763.23999,762.210083,762.390502,46408.0
1624040400,0,2021-06-18 18:20:00,762.580017,763.669982,760.809997,761.159973,92647.0
1624040700,0,2021-06-18 18:25:00,760.982299,761.71997,760.180114,761.359985,108091.0
1624041000,0,2021-06-18 18:30:00,761.379821,762.010009,760.099975,760.799987,105347.0
1624041300,0,2021-06-18 18:35:00,760.820007,761.640014,758.429992,759.069885,179654.0
1624041600,0,2021-06-18 18:40:00,758.950012,759.606872,756.307983,756.71997,242856.0
1624041900,0,2021-06-18 18:45:00,756.710388,757.650024,755.59259,755.946716,191943.0
1624042200,0,2021-06-18 18:50:00,755.714111,756.93988,753.580017,753.606201,226995.0
1624042500,0,2021-06-18 18:55:00,753.619995,754.119995,749.230102,750.030029,502721.0
1624042800,0,2021-06-18 19:00:00,749.900024,752.21997,749.260009,749.393981,349748.0
1624043100,0,2021-06-18 19:05:00,749.390014,749.960021,746.341979,747.330017,356295.0
1624043400,0,2021-06-18 19:10:00,747.340026,751.47998,747.340026,751.256713,297538.0
1624043700,0,2021-06-18 19:15:00,751.440002,753.98999,750.730102,753.8526,390121.0
1624044000,0,2021-06-18 19:20:00,753.96997,755.960021,753.530029,755.36499,408700.0
1624044300,0,2021-06-18 19:25:00,755.409484,755.409484,753.650024,753.929992,205307.0
1624044600,0,2021-06-18 19:30:00,753.900024,754.570007,751.547607,752.621582,298563.0
1624044900,0,2021-06-18 19:35:00,752.47998,755.900024,752.429992,755.010009,303976.0
1624045200,0,2021-06-18 19:40:00,755.010009,755.890014,754.22998,754.47998,231995.0
1624045500,0,2021-06-18 19:45:00,754.234985,754.73999,751.163818,751.484985,297696.0
1624045800,0,2021-06-18 19:50:00,751.361022,752.530029,745.75,747.97821,680529.0
1624046100,0,2021-06-18 19:55:00,747.570007,748.874084,743.359985,744.619995,1068871.0
1624282200,0,2021-06-21 13:30:00,737.409973,741.460021,728.570007,729.349975,1199941.0
1624282500,0,2021-06-21 13:35:00,729.619995,729.619995,723.020019,726.98999,649694.0
1624282800,0,2021-06-21 13:40:00,726.909973,727.460021,721.818176,725.010009,512724.0
1624283100,0,2021-06-21 13:45:00,725.010009,725.650024,721.530029,723.919982,341687.0
1624283400,0,2021-06-21 13:50:00,723.744384,724.959899,719.039978,724.73999,517559.0
1624283700,0,2021-06-21 13:55:00,724.960021,726.419921,723.294982,724.190002,415905.0
1624284000,0,2021-06-21 14:00:00,724.539978,724.549987,722.059997,722.885009,255597.0
1624284300,0,2021-06-21 14:05:00,722.835021,724.48999,721.349975,723.271789,206033.0
1624284600,0,2021-06-21 14:10:00,723.309997,724.299987,718.284729,719.36499,346304.0
1624284900,0,2021-06-21 14:15:00,719.450012,720.539978,716.01007,716.099975,329052.0
1624285200,0,2021-06-21 14:20:00,716.123229,717.270019,712.909973,713.017028,508424.0
1624285500,0,2021-06-21 14:25:00,712.978698,716.169982,712.906005,715.414978,433355.0
1624285800,0,2021-06-21 14:30:00,715.380004,719.450012,714.76007,719.36499,327291.0
1624286100,0,2021-06-21 14:35:00,719.22998,721.340026,719.0,720.133422,354663.0
1624286400,0,2021-06-21 14:40:00,720.169982,721.629882,720.169982,721.200012,192569.0
1624286700,0,2021-06-21 14:45:00,721.224975,722.5,718.929992,720.195007,177484.0
1624287000,0,2021-06-21 14:50:00,720.23999,723.21997,720.200012,723.065307,221396.0
1624287300,0,2021-06-21 14:55:00,722.950073,723.98999,721.799987,722.479919,222976.0
1624287600,0,2021-06-21 15:00:00,722.48999,724.47998,722.330993,723.730102,190686.0
1624287900,0,2021-06-21 15:05:00,723.72998,725.358581,723.360778,724.460021,162441.0
1624288200,0,2021-06-21 15:10:00,724.25,725.165405,722.799987,723.260009,172238.0
1624288500,0,2021-06-21 15:15:00,723.23999,724.225524,721.840087,722.270019,140162.0
1624288800,0,2021-06-21 15:20:00,722.289978,722.590026,720.260009,721.182495,120530.0
1624289100,0,2021-06-21 15:25:00,721.111206,723.30249,720.119995,722.203674,127198.0
1624289400,0,2021-06-21 15:30:00,722.299987,722.601989,717.5,717.98999,187638.0
1624289700,0,2021-06-21 15:35:00,718.049987,719.760009,717.570007,719.689025,153400.0
1624290000,0,2021-06-21 15:40:00,719.733093,722.090026,719.169982,721.299987,148131.0
1624290300,0,2021-06-21 15:45:00,721.210327,722.96997,720.47998,721.840087,101256.0
1624290600,0,2021-06-21 15:50:00,721.98999,723.299926,721.520019,721.96997,108979.0
1624290900,0,2021-06-21 15:55:00,721.660095,723.325195,721.660095,723.010009,69350.0
1624291200,0,2021-06-21 16:00:00,723.23999,725.369995,723.210021,724.693481,122508.0
1624291500,0,2021-06-21 16:05:00,724.540283,725.530029,723.919982,725.34497,136692.0
1624291800,0,2021-06-21 16:10:00,725.169982,725.72113,724.46997,725.359985,84821.0
1624292100,0,2021-06-21 16:15:00,725.46997,725.98999,725.057189,725.588012,83920.0
1624292400,0,2021-06-21 16:20:00,725.659973,725.710021,723.820495,724.005004,102334.0
1624292700,0,2021-06-21 16:25:00,723.929992,725.900024,723.900024,724.966125,69744.0
1624293000,0,2021-06-21 16:30:00,724.98999,725.5,724.155029,724.456298,51043.0
1624293300,0,2021-06-21 16:35:00,724.619995,725.21997,724.020019,724.842712,70969.0
1624293600,0,2021-06-21 16:40:00,724.97998,725.071899,723.536987,724.299987,61083.0
1624293900,0,2021-06-21 16:45:00,724.486877,725.169982,724.0,724.036499,50686.0
1624294200,0,2021-06-21 16:50:00,723.90332,725.030029,723.599975,724.621704,48943.0
1624294500,0,2021-06-21 16:55:00,724.669982,724.909973,723.280029,723.289978,43862.0
1624294800,0,2021-06-21 17:00:00,723.400024,723.419982,721.549987,721.549987,86099.0
1624295100,0,2021-06-21 17:05:00,721.789978,722.099975,720.940002,721.950012,94827.0
1624295400,0,2021-06-21 17:10:00,721.660095,722.299987,720.940002,721.0,50841.0
1624295700,0,2021-06-21 17:15:00,721.005004,722.820007,720.900024,722.630004,56804.0
1624296000,0,2021-06-21 17:20:00,722.580017,722.979919,721.940002,722.373413,45997.0
1624296300,0,2021-06-21 17:25:00,722.530029,723.779907,722.200012,722.580017,64369.0
1624296600,0,2021-06-21 17:30:00,722.655029,724.289978,722.630004,723.760009,63212.0
1624296900,0,2021-06-21 17:35:00,723.75,725.400024,723.659973,725.244812,68580.0
1624297200,0,2021-06-21 17:40:00,725.369995,727.440002,725.369995,726.890014,201876.0
1624297500,0,2021-06-21 17:45:00,726.979919,728.813293,726.644104,728.528991,156839.0
1624297800,0,2021-06-21 17:50:00,728.5,732.317993,728.5,732.157104,307200.0
1624298100,0,2021-06-21 17:55:00,732.130004,732.140014,730.210021,730.450012,197904.0
1624298400,0,2021-06-21 18:00:00,730.650024,730.650024,727.583007,728.15863,793455.0
1624298700,0,2021-06-21 18:05:00,728.0,730.559997,727.930114,730.238769,130642.0
1624299000,0,2021-06-21 18:10:00,730.015014,730.039978,728.830017,729.799987,280792.0
1624299300,0,2021-06-21 18:15:00,729.659973,730.049987,729.04187,729.669982,51349.0
1624299600,0,2021-06-21 18:20:00,729.340026,730.73999,729.164978,730.280029,87246.0
1624299900,0,2021-06-21 18:25:00,730.255004,732.269897,730.119995,731.478027,141500.0
1624300200,0,2021-06-21 18:30:00,731.447998,731.799987,730.53717,731.799987,103319.0
1624300500,0,2021-06-21 18:35:00,731.726989,731.869995,729.22998,729.23999,124286.0
1624300800,0,2021-06-21 18:40:00,729.25,731.150024,729.107788,731.020019,79869.0
1624301100,0,2021-06-21 18:45:00,730.869995,731.44989,730.179992,730.23999,84530.0
1624301400,0,2021-06-21 18:50:00,730.309997,731.369995,730.150024,731.128906,90973.0
1624301700,0,2021-06-21 18:55:00,730.900024,731.780029,730.5401,731.322692,100155.0
1624302000,0,2021-06-21 19:00:00,731.010009,732.179992,731.010009,731.885009,112732.0
1624302300,0,2021-06-21 19:05:00,731.869995,732.019897,730.200012,730.799987,100100.0
1624302600,0,2021-06-21 19:10:00,730.685791,730.700012,729.517211,729.517211,111428.0
1624302900,0,2021-06-21 19:15:00,729.500122,729.98999,728.700012,729.400024,111689.0
1624303200,0,2021-06-21 19:20:00,729.400024,729.46997,728.070129,728.530029,117792.0
1624303500,0,2021-06-21 19:25:00,728.48999,728.799987,727.309997,728.719177,157904.0
1624303800,0,2021-06-21 19:30:00,728.640014,730.549987,728.630004,730.400024,166094.0
1624304100,0,2021-06-21 19:35:00,730.400024,731.75,730.359985,731.609985,151396.0
1624304400,0,2021-06-21 19:40:00,731.640014,733.020019,731.143188,732.830017,285404.0
1624304700,0,2021-06-21 19:45:00,732.98999,734.849975,732.799987,733.940002,314659.0
1624305000,0,2021-06-21 19:50:00,733.994995,736.0,733.994995,735.816528,397161.0
1624305300,0,2021-06-21 19:55:00,735.830017,738.659973,735.070007,737.200012,713228.0
1624368600,0,2021-06-22 13:30:00,738.859985,746.590026,737.724975,744.0,937931.0
1624368900,0,2021-06-22 13:35:00,747.859924,748.407409,744.340026,744.544982,554249.0
1624369200,0,2021-06-22 13:40:00,744.0,746.299987,740.260009,741.190002,358627.0
1624369500,0,2021-06-22 13:45:00,741.190002,744.5,737.599975,738.48999,304298.0
1624369800,0,2021-06-22 13:50:00,738.5,739.476379,735.510009,738.496704,310669.0
1624370100,0,2021-06-22 13:55:00,740.330017,743.299987,740.179992,742.010192,269231.0
1624370400,0,2021-06-22 14:00:00,740.299987,745.950012,739.409973,744.835021,308836.0
1624370700,0,2021-06-22 14:05:00,744.820007,747.630004,744.320007,746.085021,295968.0
1624371000,0,2021-06-22 14:10:00,746.020019,751.43988,743.98999,750.799987,433968.0
1624371300,0,2021-06-22 14:15:00,750.900024,751.200012,747.820007,749.5,368698.0
1624371600,0,2021-06-22 14:20:00,749.369995,750.23999,747.010009,747.210021,227666.0
1624371900,0,2021-06-22 14:25:00,747.000122,749.286804,745.453308,749.0,385257.0
1624372200,0,2021-06-22 14:30:00,749.111816,751.85382,747.510009,750.260009,421473.0
1624372500,0,2021-06-22 14:35:00,750.390014,751.580017,748.926513,749.700012,254881.0
1624372800,0,2021-06-22 14:40:00,749.686279,750.919982,747.84497,748.599975,220744.0
1624373100,0,2021-06-22 14:45:00,748.340026,751.98999,747.940002,750.880004,287666.0
1624373400,0,2021-06-22 14:50:00,750.75,754.719116,750.22998,753.715026,345877.0
1624373700,0,2021-06-22 14:55:00,753.715026,754.890014,752.25,753.22998,206939.0
1624374000,0,2021-06-22 15:00:00,753.260009,754.650024,753.260009,754.380004,118893.0
1624374300,0,2021-06-22 15:05:00,753.299987,753.530029,752.169982,753.0,205395.0
1624374600,0,2021-06-22 15:10:00,753.10498,753.669982,750.609985,751.04602,170637.0
1624374900,0,2021-06-22 15:15:00,751.23999,751.67987,749.646789,749.880004,128095.0
1624375200,0,2021-06-22 15:20:00,749.880004,751.149902,748.919982,750.155029,164825.0
1624375500,0,2021-06-22 15:25:00,750.25,751.43988,749.590026,750.784973,117154.0
1624375800,0,2021-06-22 15:30:00,750.75,751.130004,749.700012,750.780029,58319.0
1624376100,0,2021-06-22 15:35:00,750.909973,753.190002,750.510009,752.104614,161987.0
1624376400,0,2021-06-22 15:40:00,752.509277,752.840026,751.75,752.559997,69357.0
1624376700,0,2021-06-22 15:45:00,752.690002,753.499877,752.300598,753.302429,71605.0
1624377000,0,2021-06-22 15:50:00,753.289978,754.890014,753.289978,754.573913,155964.0
1624377300,0,2021-06-22 15:55:00,754.450012,754.96997,752.870117,753.260009,144922.0
1624377600,0,2021-06-22 16:00:00,753.38739,754.496704,753.200012,753.576171,55374.0
1624377900,0,2021-06-22 16:05:00,753.627014,754.709899,753.466979,754.390014,60744.0
1624378200,0,2021-06-22 16:10:00,754.315002,754.710021,753.409973,754.390014,50948.0
1624378500,0,2021-06-22 16:15:00,754.530029,754.626708,753.77008,754.140014,42866.0
1624378800,0,2021-06-22 16:20:00,754.336303,755.960021,754.336303,755.612304,116146.0
1624379100,0,2021-06-22 16:25:00,755.559997,757.210021,754.900024,756.859985,153878.0
1624379400,0,2021-06-22 16:30:00,756.97998,758.289489,756.549987,757.807678,150750.0
1624379700,0,2021-06-22 16:35:00,757.840026,758.549987,757.521728,758.270019,119017.0
1624380000,0,2021-06-22 16:40:00,758.299987,758.539978,756.469726,757.073974,111930.0
1624380300,0,2021-06-22 16:45:00,757.0,757.819885,756.400024,756.564025,80540.0
1624380600,0,2021-06-22 16:50:00,756.609985,756.690002,755.340087,755.788391,84434.0
1624380900,0,2021-06-22 16:55:00,755.789978,756.21997,754.169982,754.744506,118476.0
1624381200,0,2021-06-22 17:00:00,754.84613,754.900024,752.299987,752.638488,215615.0
1624381500,0,2021-06-22 17:05:00,752.675109,753.770019,752.653198,752.965026,92299.0
1624381800,0,2021-06-22 17:10:00,753.109985,754.640014,752.800109,753.099975,89964.0
1624382100,0,2021-06-22 17:15:00,753.0,753.0,751.309997,752.020629,105122.0
1624382400,0,2021-06-22 17:20:00,751.919982,751.97998,750.771972,751.544982,102002.0
1624382700,0,2021-06-22 17:25:00,751.71997,752.789916,751.440002,751.679992,106046.0
1624383000,0,2021-06-22 17:30:00,751.820007,752.179992,750.669982,750.890014,351643.0
1624383300,0,2021-06-22 17:35:00,750.9776,752.369995,750.669982,752.070007,64531.0
1624383600,0,2021-06-22 17:40:00,752.099975,752.960021,751.630126,752.380493,81445.0
1624383900,0,2021-06-22 17:45:00,752.400024,754.400024,752.150024,752.973205,139732.0
1624384200,0,2021-06-22 17:50:00,753.016113,753.465026,752.580017,752.894714,48293.0
1624384500,0,2021-06-22 17:55:00,752.824584,753.0,751.010009,752.0,100027.0
1624384800,0,2021-06-22 18:00:00,752.139892,752.299987,751.340026,752.145019,55189.0
1624385100,0,2021-06-22 18:05:00,752.010009,752.760009,751.109985,751.36499,57577.0
1624385400,0,2021-06-22 18:10:00,751.46997,751.999877,751.210021,751.919982,51190.0
1624385700,0,2021-06-22 18:15:00,751.97528,752.5,750.340026,752.340026,84696.0
1624386000,0,2021-06-22 18:20:00,752.190002,752.200012,751.010009,751.030029,38463.0
1624386300,0,2021-06-22 18:25:00,750.960021,751.21997,749.039306,750.0,109234.0
1624386600,0,2021-06-22 18:30:00,749.919982,749.919982,748.030029,748.987304,135285.0
1624386900,0,2021-06-22 18:35:00,749.0,749.616882,748.020019,749.034973,96625.0
1624387200,0,2021-06-22 18:40:00,748.909973,750.200012,748.820129,749.289978,108415.0
1624387500,0,2021-06-22 18:45:00,749.361816,750.200012,748.859985,749.210021,298056.0
1624387800,0,2021-06-22 18:50:00,749.080017,751.320007,748.621887,751.269897,100390.0
1624388100,0,2021-06-22 18:55:00,751.23999,752.760009,751.039978,751.445007,106055.0
1624388400,0,2021-06-22 19:00:00,751.400024,752.349975,750.715026,751.359985,84153.0
1624388700,0,2021-06-22 19:05:00,751.596984,752.890014,751.119995,752.686401,84071.0
1624389000,0,2021-06-22 19:10:00,752.664978,753.369995,752.090026,752.684997,118434.0
1624389300,0,2021-06-22 19:15:00,752.768005,753.760986,752.400024,753.559997,100719.0
1624389600,0,2021-06-22 19:20:00,753.599975,755.0,753.359985,754.773803,125725.0
1624389900,0,2021-06-22 19:25:00,754.705017,756.640014,754.26007,755.317504,162176.0
1624390200,0,2021-06-22 19:30:00,755.360229,755.580017,753.909973,754.690002,114971.0
1624390500,0,2021-06-22 19:35:00,754.609985,755.830017,753.820007,755.738403,119731.0
1624390800,0,2021-06-22 19:40:00,755.839904,755.839904,754.150085,754.424987,100826.0
1624391100,0,2021-06-22 19:45:00,754.349975,755.679992,753.234985,754.751098,178194.0
1624391400,0,2021-06-22 19:50:00,754.669982,756.549926,754.280029,755.794982,288319.0
1624391700,0,2021-06-22 19:55:00,755.797119,756.71997,755.184997,755.359985,381145.0
1624455000,0,2021-06-23 13:30:00,759.609985,766.109985,759.049987,763.830017,779000.0
1624455300,0,2021-06-23 13:35:00,763.5,763.5,759.17517,759.440002,299157.0
1624455600,0,2021-06-23 13:40:00,759.75,762.950012,759.715026,761.549987,239065.0
1624455900,0,2021-06-23 13:45:00,761.839904,762.210021,757.630004,758.715576,219476.0
1624456200,0,2021-06-23 13:50:00,758.820007,758.909973,756.309997,757.544982,239291.0
1624456500,0,2021-06-23 13:55:00,757.770019,761.799987,757.510009,760.929992,234389.0
1624456800,0,2021-06-23 14:00:00,761.010009,763.799987,761.010009,763.786071,242525.0
1624457100,0,2021-06-23 14:05:00,763.384216,766.010009,762.809997,764.830017,267462.0
1624457400,0,2021-06-23 14:10:00,764.960021,765.46997,763.440002,763.835021,173434.0
1624457700,0,2021-06-23 14:15:00,763.859985,764.909912,763.450012,764.453125,125745.0
1624458000,0,2021-06-23 14:20:00,764.840026,764.859985,762.260009,762.635009,148704.0
1624458300,0,2021-06-23 14:25:00,762.75,763.5,762.0,763.280029,92204.0
1624458600,0,2021-06-23 14:30:00,763.130004,763.5,761.610107,763.385009,150647.0
1624458900,0,2021-06-23 14:35:00,763.48999,763.94989,762.233093,762.705017,106698.0
1624459200,0,2021-06-23 14:40:00,762.705017,763.396789,761.820007,762.590026,59876.0
1624459500,0,2021-06-23 14:45:00,762.575012,763.551879,761.47998,761.619995,77302.0
1624459800,0,2021-06-23 14:50:00,761.640014,762.312683,760.460021,761.510009,86825.0
1624460100,0,2021-06-23 14:55:00,760.835021,761.080017,759.825012,760.955017,112341.0
1624460400,0,2021-06-23 15:00:00,761.109985,761.25,758.190002,758.25,113968.0
1624460700,0,2021-06-23 15:05:00,758.340026,759.807006,758.021484,759.377197,106200.0
1624461000,0,2021-06-23 15:10:00,759.309997,760.839904,759.000122,760.659973,75079.0
1624461300,0,2021-06-23 15:15:00,760.669982,761.48999,760.090087,761.174987,52774.0
1624461600,0,2021-06-23 15:20:00,761.309997,761.869995,760.889892,761.039978,88084.0
1624461900,0,2021-06-23 15:25:00,761.039978,761.390014,760.330017,761.0,40994.0
1624462200,0,2021-06-23 15:30:00,761.059997,761.409973,759.659973,760.000122,55773.0
1624462500,0,2021-06-23 15:35:00,760.167602,762.469909,759.659973,762.169982,70038.0
1624462800,0,2021-06-23 15:40:00,762.264221,763.5,762.050109,762.570007,105223.0
1624463100,0,2021-06-23 15:45:00,762.690002,763.679992,762.679992,763.414978,92212.0
1624463400,0,2021-06-23 15:50:00,763.530029,764.98999,763.460083,764.950012,87960.0
1624463700,0,2021-06-23 15:55:00,764.98999,765.400024,763.830017,764.119995,108413.0
1624464000,0,2021-06-23 16:00:00,764.11499,764.570007,763.039978,763.130004,128343.0
1624464300,0,2021-06-23 16:05:00,763.125,764.900024,763.125,764.47998,62427.0
1624464600,0,2021-06-23 16:10:00,764.48999,764.75,763.450012,763.564086,64855.0
1624464900,0,2021-06-23 16:15:00,763.478271,764.799926,763.390014,764.61499,54992.0
1624465200,0,2021-06-23 16:20:00,764.700012,765.380004,764.200012,765.020019,93629.0
1624465500,0,2021-06-23 16:25:00,765.010009,765.299987,764.650024,764.980407,54758.0
1624465800,0,2021-06-23 16:30:00,764.903808,765.25,763.691223,763.929992,59212.0
1624466100,0,2021-06-23 16:35:00,763.940002,764.158325,760.599975,760.909118,118707.0
1624466400,0,2021-06-23 16:40:00,761.080017,762.849975,760.75,762.739929,70559.0
1624466700,0,2021-06-23 16:45:00,762.738403,763.349975,761.75,763.317504,72442.0
1624467000,0,2021-06-23 16:50:00,763.479919,763.770019,762.922729,763.640014,54478.0
1624467300,0,2021-06-23 16:55:00,763.520019,763.770019,762.929992,763.065002,34466.0
1624467600,0,2021-06-23 17:00:00,763.130004,763.890014,762.400024,763.890014,58016.0
1624467900,0,2021-06-23 17:05:00,763.919982,764.580017,763.669982,763.919982,58225.0
1624468200,0,2021-06-23 17:10:00,763.799987,764.130004,763.0,763.591369,50760.0
1624468500,0,2021-06-23 17:15:00,763.659973,765.0,763.599975,764.559997,72325.0
1624468800,0,2021-06-23 17:20:00,764.460021,765.0,764.180114,764.932189,39242.0
1624469100,0,2021-06-23 17:25:00,764.876892,764.876892,763.888305,764.020019,29773.0
1624469400,0,2021-06-23 17:30:00,763.75,764.440002,763.650024,764.0,32386.0
1624469700,0,2021-06-23 17:35:00,764.140014,764.570007,763.283996,763.440002,40619.0
1624470000,0,2021-06-23 17:40:00,763.619995,763.877075,762.21997,762.559997,57340.0
1624470300,0,2021-06-23 17:45:00,762.655029,763.070007,762.280029,762.586181,44724.0
1624470600,0,2021-06-23 17:50:00,762.6604,763.270019,762.315002,762.86499,38653.0
1624470900,0,2021-06-23 17:55:00,762.890014,763.687683,762.700012,763.669982,43257.0
1624471200,0,2021-06-23 18:00:00,763.669921,763.669921,762.653991,762.753112,42393.0
1624471500,0,2021-06-23 18:05:00,762.754821,763.400024,762.674194,763.205505,26310.0
1624471800,0,2021-06-23 18:10:00,763.324218,763.326782,762.039978,762.25,33018.0
1624472100,0,2021-06-23 18:15:00,762.09497,762.227294,760.631103,761.150024,93940.0
1624472400,0,2021-06-23 18:20:00,761.051513,761.309875,760.599975,760.840026,56393.0
1624472700,0,2021-06-23 18:25:00,760.98999,761.432189,760.599975,761.069885,53239.0
1624473000,0,2021-06-23 18:30:00,761.099121,762.0,760.96997,761.690002,39476.0
1624473300,0,2021-06-23 18:35:00,761.809997,762.390014,761.741027,762.299987,32611.0
1624473600,0,2021-06-23 18:40:00,762.280029,762.46997,761.820007,762.0,44615.0
1624473900,0,2021-06-23 18:45:00,762.179687,763.0,762.049987,762.835083,52263.0
1624474200,0,2021-06-23 18:50:00,762.775024,763.47998,762.775024,763.389892,50555.0
1624474500,0,2021-06-23 18:55:00,763.369995,764.140014,763.200012,763.534973,58624.0
1624474800,0,2021-06-23 19:00:00,763.590026,763.927978,763.098693,763.171569,35037.0
1624475100,0,2021-06-23 19:05:00,763.150024,763.340026,761.890075,762.678894,68508.0
1624475400,0,2021-06-23 19:10:00,762.710021,763.529724,762.679992,762.909973,51636.0
1624475700,0,2021-06-23 19:15:00,762.919982,763.330017,762.299987,763.330017,38953.0
1624476000,0,2021-06-23 19:20:00,763.25,763.799987,763.184997,763.289978,34830.0
1624476300,0,2021-06-23 19:25:00,763.380004,764.429992,763.380004,764.299987,63938.0
1624476600,0,2021-06-23 19:30:00,764.450012,765.5,764.289978,764.520996,181159.0
1624476900,0,2021-06-23 19:35:00,764.590026,764.889892,763.849975,764.260009,71363.0
1624477200,0,2021-06-23 19:40:00,764.210021,764.270019,762.299987,762.380004,108083.0
1624477500,0,2021-06-23 19:45:00,762.349975,762.759887,761.140014,761.724975,121178.0
1624477800,0,2021-06-23 19:50:00,761.619995,762.440002,761.190002,761.60498,142191.0
1624478100,0,2021-06-23 19:55:00,761.690002,762.5,761.539978,762.309997,257907.0
1624541400,0,2021-06-24 13:30:00,769.109985,774.579895,769.109985,773.650024,778413.0
1624541700,0,2021-06-24 13:35:00,774.023986,776.799987,772.23999,772.833007,381546.0
1624542000,0,2021-06-24 13:40:00,773.25,773.929992,769.999023,770.359985,290290.0
1624542300,0,2021-06-24 13:45:00,770.34497,772.224975,768.270202,770.70343,343573.0
1624542600,0,2021-06-24 13:50:00,771.0,771.145996,767.820129,769.205017,175837.0
1624542900,0,2021-06-24 13:55:00,769.71997,772.580017,769.369995,772.484985,225521.0
1624543200,0,2021-06-24 14:00:00,772.051025,773.749877,771.609985,772.419982,236285.0
1624543500,0,2021-06-24 14:05:00,772.869995,774.190002,770.830993,771.294982,148888.0
1624543800,0,2021-06-24 14:10:00,771.338317,771.72998,770.150024,770.97998,116655.0
1624544100,0,2021-06-24 14:15:00,770.659973,771.399902,769.780029,770.5,83435.0
1624544400,0,2021-06-24 14:20:00,770.400024,770.809875,769.799987,770.260009,53602.0
1624544700,0,2021-06-24 14:25:00,770.020019,771.849975,768.809997,771.619995,142194.0
1624545000,0,2021-06-24 14:30:00,771.780029,772.099975,770.54602,771.669982,89401.0
1624545300,0,2021-06-24 14:35:00,771.845825,772.5,770.919982,771.439514,93905.0
1624545600,0,2021-06-24 14:40:00,771.5,771.820007,770.750305,771.53009,52206.0
1624545900,0,2021-06-24 14:45:00,771.655029,771.655029,770.570007,770.859985,50416.0
1624546200,0,2021-06-24 14:50:00,770.770019,771.780029,770.200012,770.678771,68880.0
1624546500,0,2021-06-24 14:55:00,770.710021,771.96997,770.070007,770.135009,57271.0
1624546800,0,2021-06-24 15:00:00,770.038085,772.119995,770.038085,771.919982,53552.0
1624547100,0,2021-06-24 15:05:00,772.0,774.299987,771.720092,773.804992,148231.0
1624547400,0,2021-06-24 15:10:00,773.914672,774.054992,771.289978,771.304992,95082.0
1624547700,0,2021-06-24 15:15:00,771.359008,772.196289,771.16217,771.715026,50436.0
1624548000,0,2021-06-24 15:20:00,771.830017,771.830017,770.0,771.299987,106619.0
1624548300,0,2021-06-24 15:25:00,771.255004,772.989929,771.000122,772.590026,80423.0
1624548600,0,2021-06-24 15:30:00,772.530029,772.96997,772.200073,772.599975,37234.0
1624548900,0,2021-06-24 15:35:00,772.619995,773.150024,772.327575,772.659973,53257.0
1624549200,0,2021-06-24 15:40:00,772.770019,773.0,771.700012,772.859985,52549.0
1624549500,0,2021-06-24 15:45:00,772.97998,772.97998,772.270019,772.690002,35072.0
1624549800,0,2021-06-24 15:50:00,772.690002,772.724975,771.525024,771.590026,41659.0
1624550100,0,2021-06-24 15:55:00,771.622192,772.960021,771.484985,772.391906,44976.0
1624550400,0,2021-06-24 16:00:00,772.525024,772.960021,772.21997,772.840026,36149.0
1624550700,0,2021-06-24 16:05:00,772.940002,773.749877,772.940002,773.317993,53069.0
1624551000,0,2021-06-24 16:10:00,773.390014,774.849975,773.338989,774.419982,85200.0
1624551300,0,2021-06-24 16:15:00,774.539978,775.5,774.380004,774.380004,99102.0
1624551600,0,2021-06-24 16:20:00,774.419982,774.460021,773.309997,773.755004,54879.0
1624551900,0,2021-06-24 16:25:00,773.658813,773.734008,772.849975,773.466308,46130.0
1624552200,0,2021-06-24 16:30:00,773.466308,773.809997,772.010009,772.161926,49785.0
1624552500,0,2021-06-24 16:35:00,772.270019,773.158996,772.0,772.301818,52583.0
1624552800,0,2021-06-24 16:40:00,772.366821,772.549987,771.619995,772.281982,49731.0
1624553100,0,2021-06-24 16:45:00,772.099914,772.349975,770.795288,771.044799,50114.0
1624553400,0,2021-06-24 16:50:00,770.770019,771.59967,770.250122,771.325012,64762.0
1624553700,0,2021-06-24 16:55:00,771.200012,771.349975,769.780029,770.132873,66250.0
1624554000,0,2021-06-24 17:00:00,770.265014,771.890014,770.265014,771.890014,48715.0
1624554300,0,2021-06-24 17:05:00,771.899902,772.049987,770.67279,770.804992,59841.0
1624554600,0,2021-06-24 17:10:00,770.809997,771.659973,770.270019,771.659973,34438.0
1624554900,0,2021-06-24 17:15:00,771.55957,771.98999,769.669982,769.955017,65032.0
1624555200,0,2021-06-24 17:20:00,769.787719,770.517395,769.070007,769.940979,74675.0
1624555500,0,2021-06-24 17:25:00,770.030029,770.48999,769.70227,770.080017,34311.0
1624555800,0,2021-06-24 17:30:00,769.947509,770.450012,769.0,769.29779,64944.0
1624556100,0,2021-06-24 17:35:00,769.349914,769.349914,766.510009,766.909973,112868.0
1624556400,0,2021-06-24 17:40:00,766.97998,767.599914,765.684997,765.984985,86357.0
1624556700,0,2021-06-24 17:45:00,766.080017,766.913879,765.100097,765.260009,101360.0
1624557000,0,2021-06-24 17:50:00,765.109985,766.059997,763.530029,765.914978,125022.0
1624557300,0,2021-06-24 17:55:00,766.020019,767.460021,765.640075,766.535827,93264.0
1624557600,0,2021-06-24 18:00:00,766.655212,768.109924,766.655212,767.924987,83085.0
1624557900,0,2021-06-24 18:05:00,768.031982,768.5,766.929992,767.710021,50207.0
1624558200,0,2021-06-24 18:10:00,767.700012,768.799987,767.650024,768.552001,48530.0
1624558500,0,2021-06-24 18:15:00,768.474975,768.979919,767.872314,768.369995,49282.0
1624558800,0,2021-06-24 18:20:00,768.309997,769.289916,767.77008,768.733093,40919.0
1624559100,0,2021-06-24 18:25:00,768.590026,769.820007,768.590026,769.123474,59189.0
1624559400,0,2021-06-24 18:30:00,769.10498,769.695678,768.039978,769.5,78537.0
1624559700,0,2021-06-24 18:35:00,769.450012,769.544982,768.869995,769.47998,26848.0
1624560000,0,2021-06-24 18:40:00,769.465026,769.909973,769.41101,769.663818,36975.0
1624560300,0,2021-06-24 18:45:00,769.700012,770.260009,769.160095,769.5,68956.0
1624560600,0,2021-06-24 18:50:00,769.75,770.0,769.22998,769.789978,36452.0
1624560900,0,2021-06-24 18:55:00,769.590026,769.730407,769.119995,769.46997,34990.0
1624561200,0,2021-06-24 19:00:00,769.359985,769.710021,768.02008,768.220581,69729.0
1624561500,0,2021-06-24 19:05:00,768.210021,768.999877,768.109985,768.414978,49651.0
1624561800,0,2021-06-24 19:10:00,768.48999,769.820007,768.340026,769.789978,61388.0
1624562100,0,2021-06-24 19:15:00,769.71997,769.720214,768.810119,769.119995,37012.0
1624562400,0,2021-06-24 19:20:00,769.030029,769.37207,767.039978,767.580017,102886.0
1624562700,0,2021-06-24 19:25:00,767.789978,768.200012,767.120117,767.799987,37750.0
1624563000,0,2021-06-24 19:30:00,767.869995,767.97998,766.73999,767.140014,72967.0
1624563300,0,2021-06-24 19:35:00,767.127319,767.840026,766.550109,766.664978,84948.0
1624563600,0,2021-06-24 19:40:00,766.75,768.299987,766.659973,768.070007,78206.0
1624563900,0,2021-06-24 19:45:00,768.140014,768.659973,767.032226,767.320007,86307.0
1624564200,0,2021-06-24 19:50:00,767.270019,768.650024,767.188293,768.200012,137657.0
1624564500,0,2021-06-24 19:55:00,768.200012,769.109985,767.98999,768.21997,263017.0
1624627800,0,2021-06-25 13:30:00,771.21997,773.820007,767.400024,768.98999,364167.0
1624628100,0,2021-06-25 13:35:00,768.856994,769.678894,766.510009,768.835021,197475.0
1624628400,0,2021-06-25 13:40:00,770.0,770.0,767.020019,768.0,108295.0
1624628700,0,2021-06-25 13:45:00,767.770019,767.950012,765.299987,765.361022,107153.0
1624629000,0,2021-06-25 13:50:00,765.0,765.519897,762.474975,762.599914,216662.0
1624629300,0,2021-06-25 13:55:00,762.21997,762.630004,759.0,759.965026,340936.0
1624629600,0,2021-06-25 14:00:00,759.184997,760.98999,757.330078,760.510314,285917.0
1624629900,0,2021-06-25 14:05:00,760.530029,761.839904,758.5,758.559997,230545.0
1624630200,0,2021-06-25 14:10:00,758.780029,759.739929,755.775024,758.389221,222551.0
1624630500,0,2021-06-25 14:15:00,758.405029,761.0,758.23999,760.490905,161134.0
1624630800,0,2021-06-25 14:20:00,760.510009,760.510009,759.039978,759.690002,69372.0
1624631100,0,2021-06-25 14:25:00,759.550415,761.409912,759.54779,760.929992,124430.0
1624631400,0,2021-06-25 14:30:00,761.010314,762.080017,760.268371,761.630126,97271.0
1624631700,0,2021-06-25 14:35:00,761.631774,762.229919,760.22998,760.380004,108554.0
1624632000,0,2021-06-25 14:40:00,760.280029,763.43988,760.190124,762.940002,120660.0
1624632300,0,2021-06-25 14:45:00,762.609985,763.73999,761.909973,762.735107,72991.0
1624632600,0,2021-06-25 14:50:00,762.520019,763.435607,761.409973,762.994995,66911.0
1624632900,0,2021-06-25 14:55:00,762.93927,763.780029,761.190002,762.14569,101618.0
1624633200,0,2021-06-25 15:00:00,762.0,762.684997,761.23999,762.070007,55141.0
1624633500,0,2021-06-25 15:05:00,762.390014,762.47998,760.640014,761.659973,54104.0
1624633800,0,2021-06-25 15:10:00,761.659973,762.48999,761.090087,762.22998,52932.0
1624634100,0,2021-06-25 15:15:00,762.06427,762.450012,761.190002,761.41217,39328.0
1624634400,0,2021-06-25 15:20:00,761.5,762.601806,760.669982,761.74298,57788.0
1624634700,0,2021-06-25 15:25:00,761.580017,761.97998,760.559997,761.895019,65188.0
1624635000,0,2021-06-25 15:30:00,761.95343,764.59497,761.809997,763.869873,113387.0
1624635300,0,2021-06-25 15:35:00,763.511901,764.109924,763.1734,763.879882,44781.0
1624635600,0,2021-06-25 15:40:00,763.810119,764.499572,763.059997,763.474975,40714.0
1624635900,0,2021-06-25 15:45:00,763.484985,764.099975,763.140808,763.659973,37355.0
1624636200,0,2021-06-25 15:50:00,763.659973,764.559997,763.485717,764.499877,48364.0
1624636500,0,2021-06-25 15:55:00,764.5,765.209899,764.070007,764.120117,67180.0
1624636800,0,2021-06-25 16:00:00,764.210021,764.509887,763.340026,763.645019,58303.0
1624637100,0,2021-06-25 16:05:00,763.770019,764.469482,763.668212,764.022094,33164.0
1624637400,0,2021-06-25 16:10:00,764.169982,764.5,762.690002,762.830017,43572.0
1624637700,0,2021-06-25 16:15:00,762.765014,763.210021,762.119995,762.36499,36261.0
1624638000,0,2021-06-25 16:20:00,762.460021,762.629882,760.5,760.809997,81992.0
1624638300,0,2021-06-25 16:25:00,760.809997,761.150024,759.830078,760.440002,78977.0
1624638600,0,2021-06-25 16:30:00,760.330017,761.0,759.671386,759.929992,70897.0
1624638900,0,2021-06-25 16:35:00,759.800109,760.794982,759.800109,760.653076,25890.0
1624639200,0,2021-06-25 16:40:00,760.845092,760.849975,760.310119,760.530029,35869.0
1624639500,0,2021-06-25 16:45:00,760.5,760.659973,759.940002,760.150024,35203.0
1624639800,0,2021-06-25 16:50:00,760.25,760.710021,760.23999,760.370117,24537.0
1624640100,0,2021-06-25 16:55:00,760.530029,761.005004,760.309997,760.950012,50095.0
1624640400,0,2021-06-25 17:00:00,760.96997,761.640014,760.859985,761.356994,55693.0
1624640700,0,2021-06-25 17:05:00,761.284973,761.72998,760.400024,760.539978,33940.0
1624641000,0,2021-06-25 17:10:00,760.625427,760.625427,759.070129,760.409973,51173.0
1624641300,0,2021-06-25 17:15:00,760.260009,761.589904,760.119995,761.210021,33392.0
1624641600,0,2021-06-25 17:20:00,761.210021,761.655029,760.909973,761.270019,26575.0
1624641900,0,2021-06-25 17:25:00,761.23999,761.609985,761.0,761.5,24284.0
1624642200,0,2021-06-25 17:30:00,761.440002,761.440002,759.933471,759.951477,29030.0
1624642500,0,2021-06-25 17:35:00,759.965026,760.22998,759.250122,759.679992,35986.0
1624642800,0,2021-06-25 17:40:00,759.571228,759.960021,759.330017,759.440124,20924.0
1624643100,0,2021-06-25 17:45:00,759.5,760.0,759.330017,759.850097,23792.0
1624643400,0,2021-06-25 17:50:00,759.624389,759.97998,759.140014,759.929992,21728.0
1624643700,0,2021-06-25 17:55:00,759.96997,760.210021,759.010009,759.650024,30800.0
1624644000,0,2021-06-25 18:00:00,759.700012,759.859985,758.811889,759.22998,31120.0
1624644300,0,2021-06-25 18:05:00,759.020019,759.96997,759.020019,759.640014,22336.0
1624644600,0,2021-06-25 18:10:00,759.734985,760.419982,759.651672,759.795104,30321.0
1624644900,0,2021-06-25 18:15:00,759.799987,760.030029,759.23999,759.844909,34424.0
1624645200,0,2021-06-25 18:20:00,759.99237,760.19989,759.5,759.530029,25455.0
1624645500,0,2021-06-25 18:25:00,759.539978,760.0,759.030029,759.190002,36137.0
1624645800,0,2021-06-25 18:30:00,759.289978,759.769897,759.030029,759.197082,21884.0
1624646100,0,2021-06-25 18:35:00,759.172973,760.169982,759.172973,759.929992,47268.0
1624646400,0,2021-06-25 18:40:00,759.960021,760.039978,759.270019,759.630004,35029.0
1624646700,0,2021-06-25 18:45:00,759.669982,759.849914,759.349975,759.793579,23193.0
1624647000,0,2021-06-25 18:50:00,759.830017,760.869995,759.830017,760.734985,38797.0
1624647300,0,2021-06-25 18:55:00,760.84851,762.419982,760.661315,762.287597,88643.0
1624647600,0,2021-06-25 19:00:00,762.119201,763.599975,762.091918,763.010009,75936.0
1624647900,0,2021-06-25 19:05:00,763.099975,763.708679,762.120117,762.559997,59943.0
1624648200,0,2021-06-25 19:10:00,762.549987,762.679992,761.609985,762.119995,45821.0
1624648500,0,2021-06-25 19:15:00,762.169982,762.429992,761.52008,761.55603,31940.0
1624648800,0,2021-06-25 19:20:00,761.563781,762.080017,761.140014,761.920471,39801.0
1624649100,0,2021-06-25 19:25:00,761.799987,761.843994,760.851623,761.159973,39887.0
1624649400,0,2021-06-25 19:30:00,761.054992,761.059997,759.929992,759.98999,75233.0
1624649700,0,2021-06-25 19:35:00,759.900024,760.645019,759.799987,760.169982,64755.0
1624650000,0,2021-06-25 19:40:00,760.166687,760.359985,759.270019,759.289978,63456.0
1624650300,0,2021-06-25 19:45:00,759.359985,759.409973,758.159973,758.549011,112891.0
1624650600,0,2021-06-25 19:50:00,758.520019,760.580017,758.10498,759.73999,238472.0
1624650900,0,2021-06-25 19:55:00,759.890014,761.330017,759.890014,761.270019,247689.0
1624887000,0,2021-06-28 13:30:00,778.869995,783.5,776.700012,783.48999,956610.0
1624887300,0,2021-06-28 13:35:00,785.25,788.75,784.664978,787.974975,553489.0
1624887600,0,2021-06-28 13:40:00,786.34497,788.815002,785.270019,787.950012,475161.0
1624887900,0,2021-06-28 13:45:00,788.080017,788.890014,786.520019,786.520019,293547.0
1624888200,0,2021-06-28 13:50:00,787.380004,790.140014,786.510009,790.140014,327739.0
1624888500,0,2021-06-28 13:55:00,789.0,792.150024,788.780029,792.150024,284295.0
1624888800,0,2021-06-28 14:00:00,792.466979,796.499877,791.98999,795.570129,470296.0
1624889100,0,2021-06-28 14:05:00,795.679992,797.23999,794.099975,795.330078,332639.0
1624889400,0,2021-06-28 14:10:00,795.47998,796.890014,793.359985,794.280029,325358.0
1624889700,0,2021-06-28 14:15:00,794.150024,794.861206,792.97998,794.080078,198129.0
1624890000,0,2021-06-28 14:20:00,793.926879,794.239929,792.140014,792.955017,202385.0
1624890300,0,2021-06-28 14:25:00,792.73999,793.799926,791.450012,792.130004,173248.0
1624890600,0,2021-06-28 14:30:00,792.419982,793.749877,791.309997,793.47998,183353.0
1624890900,0,2021-06-28 14:35:00,793.590026,796.899902,793.590026,795.325805,299954.0
1624891200,0,2021-06-28 14:40:00,795.409973,797.320007,793.710021,796.849975,267966.0
1624891500,0,2021-06-28 14:45:00,796.849975,797.639892,794.359985,794.727783,165559.0
1624891800,0,2021-06-28 14:50:00,794.510009,796.268493,794.359985,795.98999,111817.0
1624892100,0,2021-06-28 14:55:00,795.71997,795.999877,793.830078,794.256774,90913.0
1624892400,0,2021-06-28 15:00:00,794.301269,795.450012,794.11499,794.639282,81889.0
1624892700,0,2021-06-28 15:05:00,794.809997,798.312011,794.75,797.457824,224153.0
1624893000,0,2021-06-28 15:10:00,797.400024,799.099975,797.150085,797.650024,165717.0
1624893300,0,2021-06-28 15:15:00,797.700012,799.499877,797.559997,799.020019,132362.0
1624893600,0,2021-06-28 15:20:00,798.93402,800.880004,798.75,800.460021,245435.0
1624893900,0,2021-06-28 15:25:00,800.386413,800.755371,799.320007,800.244995,188081.0
1624894200,0,2021-06-28 15:30:00,800.335021,800.659973,798.25,798.960021,149732.0
1624894500,0,2021-06-28 15:35:00,799.013977,799.460021,798.169982,799.129028,93946.0
1624894800,0,2021-06-28 15:40:00,799.330017,800.299987,799.2005,799.940002,95713.0
1624895100,0,2021-06-28 15:45:00,799.909973,800.169982,797.820007,798.059997,81444.0
1624895400,0,2021-06-28 15:50:00,797.960021,800.510009,797.840026,800.320007,110556.0
1624895700,0,2021-06-28 15:55:00,800.46997,800.619018,798.859985,799.049987,74613.0
1624896000,0,2021-06-28 16:00:00,799.140014,800.200012,798.755004,799.749877,68396.0
1624896300,0,2021-06-28 16:05:00,799.54718,799.830017,798.5625,798.5625,67765.0
1624896600,0,2021-06-28 16:10:00,798.5,799.559997,798.140014,798.174987,57427.0
1624896900,0,2021-06-28 16:15:00,798.020019,798.539978,797.260009,797.867919,94230.0
1624897200,0,2021-06-28 16:20:00,797.86499,799.271179,797.710021,798.700012,67083.0
1624897500,0,2021-06-28 16:25:00,798.599975,800.049987,798.48999,799.690002,67841.0
1624897800,0,2021-06-28 16:30:00,799.890014,802.369995,799.76007,802.179992,184147.0
1624898100,0,2021-06-28 16:35:00,802.099975,803.150024,801.700012,802.099914,136782.0
1624898400,0,2021-06-28 16:40:00,802.270019,802.760009,800.780029,800.867126,106083.0
1624898700,0,2021-06-28 16:45:00,800.989929,801.520019,800.359985,801.030029,76038.0
1624899000,0,2021-06-28 16:50:00,800.999877,801.619873,799.0,799.682922,108092.0
1624899300,0,2021-06-28 16:55:00,799.679992,800.429992,798.80249,799.794982,73632.0
1624899600,0,2021-06-28 17:00:00,799.869995,800.166809,799.140014,799.640014,44167.0
1624899900,0,2021-06-28 17:05:00,799.550109,799.809997,797.75,798.244995,78494.0
1624900200,0,2021-06-28 17:10:00,798.179992,799.0,797.810119,798.471984,66270.0
1624900500,0,2021-06-28 17:15:00,798.488403,799.399902,798.200012,799.109985,57454.0
1624900800,0,2021-06-28 17:20:00,799.234375,801.72937,799.234375,801.498901,138318.0
1624901100,0,2021-06-28 17:25:00,801.599975,802.0,799.400024,799.820007,138222.0
1624901400,0,2021-06-28 17:30:00,799.780029,801.135009,799.72998,800.299926,72721.0
1624901700,0,2021-06-28 17:35:00,800.099975,801.43988,800.090026,800.179992,72807.0
1624902000,0,2021-06-28 17:40:00,800.020019,800.109985,799.059997,799.549987,60580.0
1624902300,0,2021-06-28 17:45:00,799.809997,800.140014,798.559997,798.77301,66161.0
1624902600,0,2021-06-28 17:50:00,798.919982,799.73999,798.169982,798.460021,56772.0
1624902900,0,2021-06-28 17:55:00,798.580017,799.309997,798.340087,799.119995,37170.0
1624903200,0,2021-06-28 18:00:00,799.0,799.919982,798.651,799.760009,74060.0
1624903500,0,2021-06-28 18:05:00,799.705017,799.789978,798.340026,799.22998,34185.0
1624903800,0,2021-06-28 18:10:00,799.202514,800.229919,799.190002,799.620117,43289.0
1624904100,0,2021-06-28 18:15:00,799.630004,800.25,799.559997,799.819274,28023.0
1624904400,0,2021-06-28 18:20:00,799.619995,800.0,799.250122,799.770019,25397.0
1624904700,0,2021-06-28 18:25:00,799.859985,800.070007,799.530029,799.530029,34174.0
1624905000,0,2021-06-28 18:30:00,799.630004,801.599914,799.630004,801.109985,112250.0
1624905300,0,2021-06-28 18:35:00,801.109985,802.399902,800.330078,802.227172,116760.0
1624905600,0,2021-06-28 18:40:00,802.210021,802.5,800.98999,801.690002,92501.0
1624905900,0,2021-06-28 18:45:00,801.669982,801.799987,800.809997,801.205017,57623.0
1624906200,0,2021-06-28 18:50:00,801.311096,802.329895,801.184997,801.825988,88218.0
1624906500,0,2021-06-28 18:55:00,801.859985,802.549926,801.570007,802.405273,89723.0
1624906800,0,2021-06-28 19:00:00,802.280029,802.797973,801.885009,802.48999,109233.0
1624907100,0,2021-06-28 19:05:00,802.48999,802.799987,801.140075,801.567016,80128.0
1624907400,0,2021-06-28 19:10:00,801.599975,801.679992,800.294982,801.22998,78984.0
1624907700,0,2021-06-28 19:15:00,801.140014,802.099975,801.03009,801.690002,75415.0
1624908000,0,2021-06-28 19:20:00,801.619995,801.924987,800.869995,801.030029,74940.0
1624908300,0,2021-06-28 19:25:00,801.159973,801.5,800.651428,801.299987,65858.0
1624908600,0,2021-06-28 19:30:00,801.379882,801.919982,801.099975,801.539978,64688.0
1624908900,0,2021-06-28 19:35:00,801.599975,801.708801,800.869995,800.869995,80343.0
1624909200,0,2021-06-28 19:40:00,801.020019,801.034973,799.530029,799.799987,88933.0
1624909500,0,2021-06-28 19:45:00,799.580017,800.0,798.21997,799.088378,141178.0
1624909800,0,2021-06-28 19:50:00,798.940002,799.900024,798.450073,799.234008,177591.0
1624910100,0,2021-06-28 19:55:00,799.080017,799.900024,798.080017,799.419982,366194.0
1624973400,0,2021-06-29 13:30:00,795.299987,798.0,790.23999,794.620788,761056.0
1624973700,0,2021-06-29 13:35:00,795.0,799.843994,793.280029,796.270019,397925.0
1624974000,0,2021-06-29 13:40:00,794.625,795.609985,792.673278,793.570007,231534.0
1624974300,0,2021-06-29 13:45:00,792.75,793.085021,791.530029,792.059997,223144.0
1624974600,0,2021-06-29 13:50:00,792.75,794.48999,792.01007,792.25,214437.0
1624974900,0,2021-06-29 13:55:00,792.0,792.549987,790.140014,792.025024,182735.0
1624975200,0,2021-06-29 14:00:00,792.008972,793.23999,789.409973,789.740478,248617.0
1624975500,0,2021-06-29 14:05:00,789.5,791.169982,788.510009,790.099975,200126.0
1624975800,0,2021-06-29 14:10:00,790.059997,790.997924,788.270019,788.5,149328.0
1624976100,0,2021-06-29 14:15:00,788.330017,789.5,786.275024,789.179992,242712.0
1624976400,0,2021-06-29 14:20:00,789.210021,791.198608,788.366882,791.198608,142328.0
1624976700,0,2021-06-29 14:25:00,791.210021,791.919982,790.420104,791.0,117220.0
1624977000,0,2021-06-29 14:30:00,791.039978,793.150024,789.984985,792.770019,136500.0
1624977300,0,2021-06-29 14:35:00,792.820007,795.091003,792.177124,794.653869,169965.0
1624977600,0,2021-06-29 14:40:00,794.929992,795.0,792.789978,794.420104,104347.0
1624977900,0,2021-06-29 14:45:00,794.544799,797.283508,793.419982,796.429992,181189.0
1624978200,0,2021-06-29 14:50:00,796.549987,797.809997,796.265014,797.049987,140454.0
1624978500,0,2021-06-29 14:55:00,796.900024,796.999877,794.609985,794.94989,111828.0
1624978800,0,2021-06-29 15:00:00,794.929992,795.574401,793.710083,793.997009,92845.0
1624979100,0,2021-06-29 15:05:00,793.97998,794.299987,792.887695,793.23999,68376.0
1624979400,0,2021-06-29 15:10:00,793.0,793.169982,791.987121,792.21997,93903.0
1624979700,0,2021-06-29 15:15:00,792.039978,792.316711,790.109985,791.505004,132827.0
1624980000,0,2021-06-29 15:20:00,791.407226,792.647827,791.309997,792.254577,76053.0
1624980300,0,2021-06-29 15:25:00,792.409973,794.0,792.330017,793.691711,93565.0
1624980600,0,2021-06-29 15:30:00,793.590026,794.0,792.599975,794.0,78043.0
1624980900,0,2021-06-29 15:35:00,793.903808,793.903808,791.609985,792.447692,56254.0
1624981200,0,2021-06-29 15:40:00,792.369995,793.210021,791.299987,792.64862,49847.0
1624981500,0,2021-06-29 15:45:00,792.700012,794.400024,792.385009,793.799987,77854.0
1624981800,0,2021-06-29 15:50:00,793.605285,794.140014,792.539978,793.679992,72084.0
1624982100,0,2021-06-29 15:55:00,793.696594,795.489929,793.545898,794.831481,89707.0
1624982400,0,2021-06-29 16:00:00,794.832519,795.194702,793.659973,794.270202,48824.0
1624982700,0,2021-06-29 16:05:00,794.250122,794.548522,792.931213,793.080871,58392.0
1624983000,0,2021-06-29 16:10:00,793.320007,794.840026,792.99298,794.035095,53051.0
1624983300,0,2021-06-29 16:15:00,794.080017,795.780029,793.859985,795.590026,70309.0
1624983600,0,2021-06-29 16:20:00,795.5,795.75,794.450012,795.75,50036.0
1624983900,0,2021-06-29 16:25:00,795.640014,797.119995,795.460021,797.0,95126.0
1624984200,0,2021-06-29 16:30:00,797.109985,797.179992,795.819885,795.984985,69344.0
1624984500,0,2021-06-29 16:35:00,795.98999,796.590026,794.510009,795.090026,73008.0
1624984800,0,2021-06-29 16:40:00,795.150024,796.340026,794.380004,794.409973,81738.0
1624985100,0,2021-06-29 16:45:00,794.619995,795.21997,794.270019,794.775085,28162.0
1624985400,0,2021-06-29 16:50:00,794.794982,796.309997,794.76007,795.945922,58578.0
1624985700,0,2021-06-29 16:55:00,795.72998,795.880004,794.850097,795.109985,34719.0
1624986000,0,2021-06-29 17:00:00,795.141479,795.85498,794.25,795.174987,50800.0
1624986300,0,2021-06-29 17:05:00,795.140014,795.23999,794.25,794.25,28102.0
1624986600,0,2021-06-29 17:10:00,794.477478,794.477478,792.607788,792.75,75687.0
1624986900,0,2021-06-29 17:15:00,792.950012,793.249877,792.5,792.820007,50037.0
1624987200,0,2021-06-29 17:20:00,792.780029,793.309997,792.46997,793.065002,49438.0
1624987500,0,2021-06-29 17:25:00,793.070007,794.037292,792.620117,793.612304,50825.0
1624987800,0,2021-06-29 17:30:00,793.599975,793.710021,792.994995,793.25,35714.0
1624988100,0,2021-06-29 17:35:00,793.260009,793.945495,792.799987,793.359985,33892.0
1624988400,0,2021-06-29 17:40:00,793.440002,794.375,792.820007,793.710021,42895.0
1624988700,0,2021-06-29 17:45:00,793.84497,794.950012,793.760009,794.330017,42743.0
1624989000,0,2021-06-29 17:50:00,794.280029,794.309997,793.200012,793.674987,40814.0
1624989300,0,2021-06-29 17:55:00,793.630676,794.640014,793.385009,794.520019,30903.0
1624989600,0,2021-06-29 18:00:00,794.409973,794.530029,793.080688,793.275024,44171.0
1624989900,0,2021-06-29 18:05:00,793.275024,794.090026,793.275024,793.539978,47506.0
1624990200,0,2021-06-29 18:10:00,793.549987,794.200012,793.300109,793.710021,40604.0
1624990500,0,2021-06-29 18:15:00,793.799987,794.25,793.099975,793.330017,33556.0
1624990800,0,2021-06-29 18:20:00,793.440002,793.849975,793.289978,793.590026,26065.0
1624991100,0,2021-06-29 18:25:00,793.564575,793.73999,792.609985,793.039978,59850.0
1624991400,0,2021-06-29 18:30:00,792.830017,793.36499,792.539978,792.869995,34621.0
1624991700,0,2021-06-29 18:35:00,792.770019,793.656982,792.539978,793.656982,60820.0
1624992000,0,2021-06-29 18:40:00,793.510009,793.72998,793.119995,793.330017,80798.0
1624992300,0,2021-06-29 18:45:00,793.294982,794.054992,793.0,793.970581,57705.0
1624992600,0,2021-06-29 18:50:00,793.98999,794.599975,793.849975,794.599914,46293.0
1624992900,0,2021-06-29 18:55:00,794.599914,795.539978,794.370117,795.520019,80206.0
1624993200,0,2021-06-29 19:00:00,795.640014,795.940002,795.169982,795.849975,70513.0
1624993500,0,2021-06-29 19:05:00,795.700073,797.900024,795.700073,797.838073,115042.0
1624993800,0,2021-06-29 19:10:00,797.830017,801.395019,797.830017,801.395019,313083.0
1624994100,0,2021-06-29 19:15:00,801.320007,803.950012,800.460021,802.440002,316103.0
1624994400,0,2021-06-29 19:20:00,802.450012,802.569885,801.400024,801.899902,181114.0
1624994700,0,2021-06-29 19:25:00,801.780029,802.14331,800.230102,800.690002,125866.0
1624995000,0,2021-06-29 19:30:00,800.599975,801.239929,799.809997,800.599975,124434.0
1624995300,0,2021-06-29 19:35:00,800.632629,802.859985,800.5,802.210021,149603.0
1624995600,0,2021-06-29 19:40:00,802.125,802.159973,801.013183,801.520019,93458.0
1624995900,0,2021-06-29 19:45:00,801.484985,802.140014,799.559997,799.789978,142997.0
1624996200,0,2021-06-29 19:50:00,799.679992,801.129882,799.679992,800.950012,167770.0
1624996500,0,2021-06-29 19:55:00,801.099975,801.610473,800.510009,801.369995,261419.0
1625059800,0,2021-06-30 13:30:00,799.965026,806.5,797.840026,797.840026,588243.0
1625060100,0,2021-06-30 13:35:00,801.330017,805.309997,801.330017,803.264282,340801.0
1625060400,0,2021-06-30 13:40:00,801.0,802.424987,799.359985,800.890014,195969.0
1625060700,0,2021-06-30 13:45:00,802.5,802.5,800.619995,801.21997,156317.0
1625061000,0,2021-06-30 13:50:00,801.0,802.0,798.932006,801.450012,191127.0
1625061300,0,2021-06-30 13:55:00,801.21997,801.47998,798.243591,799.510009,120173.0
1625061600,0,2021-06-30 14:00:00,798.169982,800.630004,798.159973,800.390014,140944.0
1625061900,0,2021-06-30 14:05:00,800.221984,800.880004,796.539978,797.982177,163105.0
1625062200,0,2021-06-30 14:10:00,797.47998,798.789978,796.510009,798.090026,123356.0
1625062500,0,2021-06-30 14:15:00,798.22998,799.685607,797.250976,798.619995,91772.0
1625062800,0,2021-06-30 14:20:00,798.760009,799.73999,797.090026,799.559997,68407.0
1625063100,0,2021-06-30 14:25:00,799.48999,799.869873,797.73999,799.080017,63288.0
1625063400,0,2021-06-30 14:30:00,799.419982,801.0,799.269287,800.0,132245.0
1625063700,0,2021-06-30 14:35:00,799.859985,800.246704,798.039978,799.25,66970.0
1625064000,0,2021-06-30 14:40:00,798.809997,799.71997,798.010009,799.099975,51564.0
1625064300,0,2021-06-30 14:45:00,799.210021,799.840026,797.099975,797.460083,65762.0
1625064600,0,2021-06-30 14:50:00,797.460021,799.679992,797.320007,799.284973,68792.0
1625064900,0,2021-06-30 14:55:00,799.5,800.575012,798.408874,799.349975,130003.0
1625065200,0,2021-06-30 15:00:00,799.359985,799.72998,798.184509,798.22998,57463.0
1625065500,0,2021-06-30 15:05:00,798.24707,798.385009,797.409973,798.217529,78077.0
1625065800,0,2021-06-30 15:10:00,798.145019,798.280029,796.146484,797.039978,104952.0
1625066100,0,2021-06-30 15:15:00,796.900024,797.200012,795.619995,795.789978,90964.0
1625066400,0,2021-06-30 15:20:00,795.700012,796.380004,795.289978,795.630004,73603.0
1625066700,0,2021-06-30 15:25:00,795.679992,797.169982,795.482116,796.873901,70245.0
1625067000,0,2021-06-30 15:30:00,796.820007,797.609985,796.299987,796.299987,84772.0
1625067300,0,2021-06-30 15:35:00,796.25,796.719604,795.47998,796.570007,37326.0
1625067600,0,2021-06-30 15:40:00,796.53009,796.700012,795.380004,795.48999,55018.0
1625067900,0,2021-06-30 15:45:00,795.510009,796.48999,795.140014,796.299987,57685.0
1625068200,0,2021-06-30 15:50:00,796.41748,797.630004,796.268615,797.5,59769.0
1625068500,0,2021-06-30 15:55:00,797.520019,797.919982,796.54602,796.799987,45946.0
1625068800,0,2021-06-30 16:00:00,796.909301,797.130004,795.670104,795.710021,34664.0
1625069100,0,2021-06-30 16:05:00,795.929992,797.359924,795.849975,797.080017,50439.0
1625069400,0,2021-06-30 16:10:00,796.950012,798.150024,796.690002,797.970092,36932.0
1625069700,0,2021-06-30 16:15:00,797.919982,799.18988,797.5,798.46997,68900.0
1625070000,0,2021-06-30 16:20:00,798.210021,798.700012,796.900024,797.070007,57638.0
1625070300,0,2021-06-30 16:25:00,797.049987,797.049987,794.770019,795.5979,105312.0
1625070600,0,2021-06-30 16:30:00,795.5,796.669982,794.549987,796.424987,82473.0
1625070900,0,2021-06-30 16:35:00,796.60791,797.0,796.0,796.549987,41565.0
1625071200,0,2021-06-30 16:40:00,796.280029,797.299987,796.280029,797.085021,28760.0
1625071500,0,2021-06-30 16:45:00,797.085021,797.169921,796.210021,796.5,41022.0
1625071800,0,2021-06-30 16:50:00,796.385009,797.140014,796.364624,796.830017,22805.0
1625072100,0,2021-06-30 16:55:00,797.0,797.460021,796.789978,797.22998,33362.0
1625072400,0,2021-06-30 17:00:00,797.210021,798.599975,797.061889,798.340026,52905.0
1625072700,0,2021-06-30 17:05:00,798.399902,798.950012,798.289978,798.549987,51959.0
1625073000,0,2021-06-30 17:10:00,798.659973,800.510009,798.160095,800.395629,116938.0
1625073300,0,2021-06-30 17:15:00,800.330017,800.669921,799.380004,799.506225,69349.0
1625073600,0,2021-06-30 17:20:00,799.5,799.799926,799.029418,799.210021,49657.0
1625073900,0,2021-06-30 17:25:00,799.200012,799.234313,798.400024,798.671508,44236.0
1625074200,0,2021-06-30 17:30:00,798.909973,799.669982,798.535827,799.429992,31811.0
1625074500,0,2021-06-30 17:35:00,799.410095,800.139892,799.0,799.23999,51932.0
1625074800,0,2021-06-30 17:40:00,799.130004,800.020019,799.130004,799.919982,28301.0
1625075100,0,2021-06-30 17:45:00,799.973388,799.98999,799.5,799.609985,28904.0
1625075400,0,2021-06-30 17:50:00,799.619995,799.849975,797.72998,798.5,53111.0
1625075700,0,2021-06-30 17:55:00,798.458007,799.499877,798.458007,799.395019,24456.0
1625076000,0,2021-06-30 18:00:00,799.5,799.849975,799.234985,799.400024,31400.0
1625076300,0,2021-06-30 18:05:00,799.400024,799.599975,797.460021,797.84497,43065.0
1625076600,0,2021-06-30 18:10:00,797.950012,798.391113,797.21997,797.880004,56649.0
1625076900,0,2021-06-30 18:15:00,798.0,798.866271,797.966979,798.629394,35166.0
1625077200,0,2021-06-30 18:20:00,798.659973,798.879882,797.680114,798.460021,27709.0
1625077500,0,2021-06-30 18:25:00,798.349975,798.549987,797.520996,797.570007,29041.0
1625077800,0,2021-06-30 18:30:00,797.669982,798.599975,797.669982,798.010009,39842.0
1625078100,0,2021-06-30 18:35:00,798.025024,798.21997,797.380004,797.472473,49452.0
1625078400,0,2021-06-30 18:40:00,797.509521,798.599975,797.509521,798.075012,71808.0
1625078700,0,2021-06-30 18:45:00,798.049987,799.205078,797.770019,799.090026,85249.0
1625079000,0,2021-06-30 18:50:00,799.22998,800.070007,799.150024,799.710021,83162.0
1625079300,0,2021-06-30 18:55:00,800.020019,801.640014,799.772521,801.47998,140721.0
1625079600,0,2021-06-30 19:00:00,801.559997,803.130004,801.450012,802.390014,169043.0
1625079900,0,2021-06-30 19:05:00,802.5,804.059997,802.340026,803.92749,112218.0
1625080200,0,2021-06-30 19:10:00,803.86499,805.549926,803.100097,803.599975,252847.0
1625080500,0,2021-06-30 19:15:00,803.510009,805.200012,803.400024,803.448303,125450.0
1625080800,0,2021-06-30 19:20:00,803.440002,803.932373,802.200012,803.179992,112226.0
1625081100,0,2021-06-30 19:25:00,803.184997,803.266418,802.359985,802.690002,75114.0
1625081400,0,2021-06-30 19:30:00,802.710021,804.770019,802.669982,804.619995,156473.0
1625081700,0,2021-06-30 19:35:00,804.635009,804.9328,802.820007,803.311096,121543.0
1625082000,0,2021-06-30 19:40:00,803.385009,803.789978,803.0,803.650024,87013.0
1625082300,0,2021-06-30 19:45:00,803.434997,804.599975,802.770019,802.799987,133829.0
1625082600,0,2021-06-30 19:50:00,802.780029,802.780029,800.200012,800.71997,251812.0
1625082900,0,2021-06-30 19:55:00,800.880004,801.330017,799.919982,800.099975,378176.0
1625146200,0,2021-07-01 13:30:00,805.0,814.599914,804.605224,811.780029,1024715.0
1625146500,0,2021-07-01 13:35:00,811.784973,816.979919,811.048828,816.92987,524290.0
1625146800,0,2021-07-01 13:40:00,816.87152,818.23999,814.059997,816.544982,411664.0
1625147100,0,2021-07-01 13:45:00,816.5,817.879211,812.659973,813.338317,330541.0
1625147400,0,2021-07-01 13:50:00,813.72998,814.859985,808.737976,809.440002,340114.0
1625147700,0,2021-07-01 13:55:00,809.216186,811.390014,807.679992,809.06958,307640.0
1625148000,0,2021-07-01 14:00:00,809.140014,810.165893,807.390014,809.687316,256693.0
1625148300,0,2021-07-01 14:05:00,809.809875,809.960021,805.349975,805.896972,271043.0
1625148600,0,2021-07-01 14:10:00,805.815002,807.880004,805.600097,807.599975,208320.0
1625148900,0,2021-07-01 14:15:00,807.549987,809.150024,804.299987,805.109985,279822.0
1625149200,0,2021-07-01 14:20:00,804.758972,806.679992,803.510009,806.0,199714.0
1625149500,0,2021-07-01 14:25:00,805.809997,808.359985,805.809997,807.949523,154313.0
1625149800,0,2021-07-01 14:30:00,807.960021,810.0,807.047119,809.760009,175873.0
1625150100,0,2021-07-01 14:35:00,809.721984,811.859985,809.2901,809.775024,232985.0
1625150400,0,2021-07-01 14:40:00,809.771484,810.23999,807.313903,807.679992,120747.0
1625150700,0,2021-07-01 14:45:00,807.570007,807.599975,805.21997,805.75,157443.0
1625151000,0,2021-07-01 14:50:00,805.650024,808.459899,805.450012,807.650024,130213.0
1625151300,0,2021-07-01 14:55:00,807.610595,808.789978,806.637023,808.309997,85928.0
1625151600,0,2021-07-01 15:00:00,808.25708,809.0,807.450927,807.670104,83968.0
1625151900,0,2021-07-01 15:05:00,807.460021,807.635986,804.150085,804.794982,179147.0
1625152200,0,2021-07-01 15:10:00,804.99591,804.99591,801.559997,804.26007,216581.0
1625152500,0,2021-07-01 15:15:00,804.255004,805.0,802.010009,802.760009,121739.0
1625152800,0,2021-07-01 15:20:00,802.840026,803.679992,800.760009,801.235107,133285.0
1625153100,0,2021-07-01 15:25:00,801.279907,803.48999,800.96997,803.419799,119479.0
1625153400,0,2021-07-01 15:30:00,803.3479,805.359985,802.809997,804.359985,175345.0
1625153700,0,2021-07-01 15:35:00,804.080017,804.919982,802.87207,803.635009,92732.0
1625154000,0,2021-07-01 15:40:00,803.745727,804.48999,802.820007,802.900207,78362.0
1625154300,0,2021-07-01 15:45:00,802.659973,803.757507,802.200012,803.690002,82644.0
1625154600,0,2021-07-01 15:50:00,803.784973,805.709899,803.520019,805.46228,91402.0
1625154900,0,2021-07-01 15:55:00,805.429992,806.190002,804.775024,805.0,119744.0
1625155200,0,2021-07-01 16:00:00,804.932312,806.580017,804.400024,805.759216,91260.0
1625155500,0,2021-07-01 16:05:00,805.98999,807.960021,805.919982,807.749877,155806.0
1625155800,0,2021-07-01 16:10:00,807.789916,808.460021,806.5,808.220092,109545.0
1625156100,0,2021-07-01 16:15:00,808.374206,808.580017,806.510009,806.533813,77903.0
1625156400,0,2021-07-01 16:20:00,806.5,809.690002,806.109985,809.690002,112970.0
1625156700,0,2021-07-01 16:25:00,809.645019,810.98999,809.010009,810.900024,140911.0
1625157000,0,2021-07-01 16:30:00,810.71997,811.380004,808.21997,808.684997,151763.0
1625157300,0,2021-07-01 16:35:00,808.5,808.5,807.310119,807.849975,91046.0
1625157600,0,2021-07-01 16:40:00,807.47998,810.30902,807.309997,809.85498,92921.0
1625157900,0,2021-07-01 16:45:00,809.820007,810.349975,808.690002,809.369873,94840.0
1625158200,0,2021-07-01 16:50:00,809.179992,810.0,808.500122,808.75,82689.0
1625158500,0,2021-07-01 16:55:00,808.610473,809.089904,807.590087,808.239929,78297.0
1625158800,0,2021-07-01 17:00:00,808.46997,808.46997,807.590087,807.760009,60564.0
1625159100,0,2021-07-01 17:05:00,807.784973,809.130004,806.710021,808.989929,91648.0
1625159400,0,2021-07-01 17:10:00,808.617919,808.719909,807.130004,807.919982,54085.0
1625159700,0,2021-07-01 17:15:00,807.630004,808.510009,807.012878,808.47998,52001.0
1625160000,0,2021-07-01 17:20:00,808.353027,809.909912,808.353027,809.869873,80920.0
1625160300,0,2021-07-01 17:25:00,809.789978,810.400024,809.440002,810.005004,78494.0
1625160600,0,2021-07-01 17:30:00,809.900024,811.559997,809.700012,811.48999,96847.0
1625160900,0,2021-07-01 17:35:00,811.494995,812.74652,810.830017,811.97998,179477.0
1625161200,0,2021-07-01 17:40:00,811.98999,812.109985,810.789978,811.085021,101193.0
1625161500,0,2021-07-01 17:45:00,811.051879,812.049987,810.350097,810.484802,74858.0
1625161800,0,2021-07-01 17:50:00,810.46997,810.849975,809.599975,810.429992,74886.0
1625162100,0,2021-07-01 17:55:00,810.405029,810.40802,809.070007,809.530029,62231.0
1625162400,0,2021-07-01 18:00:00,809.60498,810.0,808.890014,809.876525,61920.0
1625162700,0,2021-07-01 18:05:00,809.890014,811.320007,809.799987,811.244995,87058.0
1625163000,0,2021-07-01 18:10:00,811.119995,811.210021,809.164184,810.260803,69402.0
1625163300,0,2021-07-01 18:15:00,810.359985,810.640625,809.5,809.879882,62555.0
1625163600,0,2021-07-01 18:20:00,809.749816,810.799987,809.630126,809.900085,50622.0
1625163900,0,2021-07-01 18:25:00,809.927612,810.469909,809.400024,809.757995,66019.0
1625164200,0,2021-07-01 18:30:00,809.809997,811.5,809.61322,811.5,61726.0
1625164500,0,2021-07-01 18:35:00,811.419982,812.039978,810.833496,811.059997,112950.0
1625164800,0,2021-07-01 18:40:00,811.089782,812.109985,810.851928,811.97998,81660.0
1625165100,0,2021-07-01 18:45:00,811.897399,812.089904,811.25,811.760009,62161.0
1625165400,0,2021-07-01 18:50:00,811.849975,812.0,811.010009,811.010009,53533.0
1625165700,0,2021-07-01 18:55:00,811.150024,811.150024,810.049987,810.419982,79224.0
1625166000,0,2021-07-01 19:00:00,810.510009,812.179992,810.23999,811.609985,109484.0
1625166300,0,2021-07-01 19:05:00,811.799987,813.440002,811.390014,813.359924,131692.0
1625166600,0,2021-07-01 19:10:00,813.256713,814.429992,812.72998,813.28778,183079.0
1625166900,0,2021-07-01 19:15:00,813.169006,813.21997,811.549987,812.429992,104832.0
1625167200,0,2021-07-01 19:20:00,812.569885,813.099975,811.75,812.460021,90563.0
1625167500,0,2021-07-01 19:25:00,812.645019,812.655029,810.460021,810.719909,93661.0
1625167800,0,2021-07-01 19:30:00,810.770019,812.150024,810.760009,811.657409,118075.0
1625168100,0,2021-07-01 19:35:00,811.599975,811.710021,810.039978,810.659973,92726.0
1625168400,0,2021-07-01 19:40:00,810.691589,810.691589,808.169982,808.309997,153985.0
1625168700,0,2021-07-01 19:45:00,808.23999,809.309997,807.811828,808.715026,180449.0
1625169000,0,2021-07-01 19:50:00,808.756591,809.200012,806.5,806.570007,212500.0
1625169300,0,2021-07-01 19:55:00,806.780029,808.75,806.520019,808.47998,309194.0
1625232600,0,2021-07-02 13:30:00,817.60498,818.0,812.150024,813.010009,672487.0
1625232900,0,2021-07-02 13:35:00,817.0,819.210021,811.75,812.174987,433538.0
1625233200,0,2021-07-02 13:40:00,812.0,814.72998,811.760009,814.469909,225623.0
1625233500,0,2021-07-02 13:45:00,815.25,816.329895,813.270019,815.375,239151.0
1625233800,0,2021-07-02 13:50:00,815.049987,817.231689,814.580017,816.010009,192254.0
1625234100,0,2021-07-02 13:55:00,816.23999,817.353027,813.100097,813.820007,214797.0
1625234400,0,2021-07-02 14:00:00,813.760986,816.289916,813.22998,813.695007,189571.0
1625234700,0,2021-07-02 14:05:00,813.669982,816.320007,813.130004,816.140014,149698.0
1625235000,0,2021-07-02 14:10:00,815.960083,818.659912,815.9151,816.659973,294030.0
1625235300,0,2021-07-02 14:15:00,816.715026,818.458801,816.22998,818.442016,190380.0
1625235600,0,2021-07-02 14:20:00,818.337402,818.539978,816.200012,816.93402,151134.0
1625235900,0,2021-07-02 14:25:00,816.960021,817.070007,815.510009,815.875,95198.0
1625236200,0,2021-07-02 14:30:00,815.875,816.23999,813.550598,814.819885,194955.0
1625236500,0,2021-07-02 14:35:00,814.659973,815.659912,814.218383,815.032409,76811.0
1625236800,0,2021-07-02 14:40:00,815.200012,815.210021,812.510009,813.450012,157193.0
1625237100,0,2021-07-02 14:45:00,813.460021,814.42987,812.780029,814.42987,136556.0
1625237400,0,2021-07-02 14:50:00,814.409912,814.859313,813.36499,814.530029,82292.0
1625237700,0,2021-07-02 14:55:00,814.613281,815.0,813.597778,813.789978,91703.0
1625238000,0,2021-07-02 15:00:00,813.929992,816.343811,813.790283,816.200012,136596.0
1625238300,0,2021-07-02 15:05:00,816.299987,816.799987,815.869995,816.216674,106659.0
1625238600,0,2021-07-02 15:10:00,816.120727,817.47998,815.150024,815.480712,111751.0
1625238900,0,2021-07-02 15:15:00,815.369995,816.890014,815.110107,816.640014,52331.0
1625239200,0,2021-07-02 15:20:00,816.528015,816.759887,814.21997,815.22998,77220.0
1625239500,0,2021-07-02 15:25:00,815.21997,815.25,814.0,815.25,64594.0
1625239800,0,2021-07-02 15:30:00,815.23999,816.150024,815.059997,816.099975,66223.0
1625240100,0,2021-07-02 15:35:00,815.950012,816.869995,815.570007,816.424987,72384.0
1625240400,0,2021-07-02 15:40:00,816.48999,816.659973,814.820007,815.964172,92943.0
1625240700,0,2021-07-02 15:45:00,815.97998,816.880004,815.960021,816.590026,62614.0
1625241000,0,2021-07-02 15:50:00,816.650024,817.380004,816.280029,817.299987,63450.0
1625241300,0,2021-07-02 15:55:00,817.400024,817.770019,816.330017,816.590026,70270.0
1625241600,0,2021-07-02 16:00:00,816.609985,817.23999,815.900024,816.25,50935.0
1625241900,0,2021-07-02 16:05:00,816.349975,816.590026,815.322082,815.392028,42502.0
1625242200,0,2021-07-02 16:10:00,815.450012,816.140014,814.700012,816.140014,104795.0
1625242500,0,2021-07-02 16:15:00,816.030029,816.489929,814.909973,815.270019,45877.0
1625242800,0,2021-07-02 16:20:00,815.119995,815.820007,814.109985,814.659973,83295.0
1625243100,0,2021-07-02 16:25:00,814.72998,815.169982,813.809997,814.630004,82200.0
1625243400,0,2021-07-02 16:30:00,814.450012,815.46997,814.332519,815.299987,44655.0
1625243700,0,2021-07-02 16:35:00,815.380004,815.68988,814.830017,815.058776,47973.0
1625244000,0,2021-07-02 16:40:00,815.087097,815.090026,814.380004,814.763977,27893.0
1625244300,0,2021-07-02 16:45:00,814.772583,815.175109,814.415893,814.497314,29091.0
1625244600,0,2021-07-02 16:50:00,814.599975,814.599975,813.210083,813.5,87384.0
1625244900,0,2021-07-02 16:55:00,813.606018,814.399902,813.410095,814.010009,46972.0
1625245200,0,2021-07-02 17:00:00,814.150024,815.070007,814.140014,814.640014,49321.0
1625245500,0,2021-07-02 17:05:00,814.659973,814.71997,814.010009,814.200012,28918.0
1625245800,0,2021-07-02 17:10:00,814.195007,814.539794,813.679992,814.539794,53660.0
1625246100,0,2021-07-02 17:15:00,814.584899,814.584899,813.400024,814.419006,45558.0
1625246400,0,2021-07-02 17:20:00,814.049987,815.034973,814.0,814.840026,27036.0
1625246700,0,2021-07-02 17:25:00,815.030029,815.089904,814.587707,814.770019,23785.0
1625247000,0,2021-07-02 17:30:00,814.718017,815.599975,814.666015,814.98999,50190.0
1625247300,0,2021-07-02 17:35:00,815.0,815.606872,815.0,815.320007,29702.0
1625247600,0,2021-07-02 17:40:00,815.359985,815.60498,815.09497,815.278625,26403.0
1625247900,0,2021-07-02 17:45:00,815.260009,815.330017,814.446228,814.71997,42773.0
1625248200,0,2021-07-02 17:50:00,814.820007,815.340026,814.640075,815.29309,30242.0
1625248500,0,2021-07-02 17:55:00,815.461608,815.760009,814.958374,815.4552,61346.0
1625248800,0,2021-07-02 18:00:00,815.380004,815.484069,814.609985,814.609985,42606.0
1625249100,0,2021-07-02 18:05:00,814.686218,815.5,814.450012,815.5,33222.0
1625249400,0,2021-07-02 18:10:00,815.460021,815.640014,815.059997,815.640014,50316.0
1625249700,0,2021-07-02 18:15:00,815.390014,816.400024,815.390014,816.320007,70973.0
1625250000,0,2021-07-02 18:20:00,816.320007,817.47998,816.25,817.320007,137057.0
1625250300,0,2021-07-02 18:25:00,817.299987,817.380004,816.179992,816.75,80121.0
1625250600,0,2021-07-02 18:30:00,816.715393,816.715393,815.599975,815.914978,74363.0
1625250900,0,2021-07-02 18:35:00,815.869995,816.284973,815.5401,815.609985,38347.0
1625251200,0,2021-07-02 18:40:00,815.695007,816.650024,815.309997,816.650024,42101.0
1625251500,0,2021-07-02 18:45:00,816.610107,816.610107,815.860107,816.174987,41221.0
1625251800,0,2021-07-02 18:50:00,816.340026,816.340026,815.420104,815.649902,33366.0
1625252100,0,2021-07-02 18:55:00,815.840026,816.419982,815.840026,816.130004,28634.0
1625252400,0,2021-07-02 19:00:00,816.123474,816.123474,815.150024,815.539978,51105.0
1625252700,0,2021-07-02 19:05:00,815.530029,815.732971,815.120117,815.645019,38151.0
1625253000,0,2021-07-02 19:10:00,815.690002,816.330017,815.5,815.940002,62440.0
1625253300,0,2021-07-02 19:15:00,815.98999,816.409973,815.840087,816.347229,29717.0
1625253600,0,2021-07-02 19:20:00,816.369995,816.835021,816.309997,816.700012,60716.0
1625253900,0,2021-07-02 19:25:00,816.710021,816.96997,816.51007,816.900024,47216.0
1625254200,0,2021-07-02 19:30:00,816.869018,817.97998,816.840026,817.94989,129603.0
1625254500,0,2021-07-02 19:35:00,817.809997,818.599975,817.51007,818.44989,135284.0
1625254800,0,2021-07-02 19:40:00,818.35498,818.799987,817.75299,818.109985,116761.0
1625255100,0,2021-07-02 19:45:00,818.181823,818.21997,817.369995,817.840026,102232.0
1625255400,0,2021-07-02 19:50:00,817.950012,820.193969,817.869995,819.640014,296396.0
1625255700,0,2021-07-02 19:55:00,819.640014,820.210021,819.23999,819.47998,382723.0
1625578200,0,2021-07-06 13:30:00,827.47998,831.98999,826.0,828.0,926911.0
1625578500,0,2021-07-06 13:35:00,826.5,828.25,826.0,826.75,290756.0
1625578800,0,2021-07-06 13:40:00,824.25,825.719909,822.609985,824.599975,370732.0
1625579100,0,2021-07-06 13:45:00,825.080017,830.749023,825.080017,830.510009,379895.0
1625579400,0,2021-07-06 13:50:00,831.049987,832.879882,829.039978,829.380004,360532.0
1625579700,0,2021-07-06 13:55:00,830.46997,833.559997,830.200012,831.185119,268923.0
1625580000,0,2021-07-06 14:00:00,831.869995,832.340026,829.570007,830.049987,233988.0
1625580300,0,2021-07-06 14:05:00,829.909484,832.330017,829.909484,831.825012,176140.0
1625580600,0,2021-07-06 14:10:00,831.771484,832.940002,831.049987,832.86499,173681.0
1625580900,0,2021-07-06 14:15:00,832.940002,833.47998,830.330017,830.900024,174735.0
1625581200,0,2021-07-06 14:20:00,830.760009,832.090026,829.349975,830.330017,161470.0
1625581500,0,2021-07-06 14:25:00,830.0,830.690002,828.630004,829.380004,149964.0
1625581800,0,2021-07-06 14:30:00,829.789978,830.932189,826.619995,826.929992,206145.0
1625582100,0,2021-07-06 14:35:00,826.919982,829.476623,825.010009,828.909973,204034.0
1625582400,0,2021-07-06 14:40:00,828.450012,829.239929,827.22998,827.559875,75010.0
1625582700,0,2021-07-06 14:45:00,827.395019,829.099975,826.929992,828.849914,102109.0
1625583000,0,2021-07-06 14:50:00,828.830017,831.499877,828.830017,830.676086,155954.0
1625583300,0,2021-07-06 14:55:00,830.72998,831.169982,828.39508,828.599914,118022.0
1625583600,0,2021-07-06 15:00:00,828.390014,828.73999,826.890014,827.299987,125303.0
1625583900,0,2021-07-06 15:05:00,827.299987,830.549987,827.28009,830.090026,100335.0
1625584200,0,2021-07-06 15:10:00,830.015014,830.015014,827.330017,827.330017,77813.0
1625584500,0,2021-07-06 15:15:00,827.419982,828.299987,826.570007,827.599975,78164.0
1625584800,0,2021-07-06 15:20:00,827.410888,828.849975,826.590026,827.5,78977.0
1625585100,0,2021-07-06 15:25:00,827.575012,828.25,824.71997,826.36499,168268.0
1625585400,0,2021-07-06 15:30:00,826.510009,827.440002,826.380004,826.960205,56317.0
1625585700,0,2021-07-06 15:35:00,827.224487,827.72998,826.5,826.73999,53968.0
1625586000,0,2021-07-06 15:40:00,826.859985,827.576721,826.109985,826.109985,60557.0
1625586300,0,2021-07-06 15:45:00,826.320007,828.010009,825.210021,827.119995,153394.0
1625586600,0,2021-07-06 15:50:00,827.380004,827.400024,826.099975,826.138183,51570.0
1625586900,0,2021-07-06 15:55:00,826.369873,826.909973,825.809997,826.390014,49484.0
1625587200,0,2021-07-06 16:00:00,826.179992,826.179992,823.73999,824.277893,88109.0
1625587500,0,2021-07-06 16:05:00,824.280029,824.989929,820.510009,821.080017,176194.0
1625587800,0,2021-07-06 16:10:00,821.080017,821.210021,818.520019,818.635009,221484.0
1625588100,0,2021-07-06 16:15:00,818.724975,819.72998,815.390014,815.650024,242173.0
1625588400,0,2021-07-06 16:20:00,815.520019,819.869873,814.010009,819.46997,326833.0
1625588700,0,2021-07-06 16:25:00,819.570007,821.98999,818.000122,821.0,189992.0
1625589000,0,2021-07-06 16:30:00,820.909973,820.989929,818.109985,819.349975,150916.0
1625589300,0,2021-07-06 16:35:00,819.684204,819.744995,818.25,818.280822,60203.0
1625589600,0,2021-07-06 16:40:00,818.260009,818.419982,816.109985,817.559997,114453.0
1625589900,0,2021-07-06 16:45:00,817.709106,818.700012,816.770019,818.429992,74332.0
1625590200,0,2021-07-06 16:50:00,818.590026,820.469909,818.530029,820.080017,124445.0
1625590500,0,2021-07-06 16:55:00,820.349975,823.710021,820.349975,823.202087,159542.0
1625590800,0,2021-07-06 17:00:00,823.169982,823.575012,821.520019,822.60498,89526.0
1625591100,0,2021-07-06 17:05:00,822.60498,823.46997,822.130004,823.119995,71667.0
1625591400,0,2021-07-06 17:10:00,823.236083,823.820983,822.359985,823.352111,68605.0
1625591700,0,2021-07-06 17:15:00,823.590026,824.450012,823.280029,824.125,85559.0
1625592000,0,2021-07-06 17:20:00,824.010009,824.849975,823.010009,824.049987,72089.0
1625592300,0,2021-07-06 17:25:00,824.010009,826.380004,824.010009,825.804687,133988.0
1625592600,0,2021-07-06 17:30:00,825.754028,825.822204,824.020019,824.546325,85081.0
1625592900,0,2021-07-06 17:35:00,824.650024,824.68988,823.099975,823.320007,72293.0
1625593200,0,2021-07-06 17:40:00,823.460021,826.139892,823.460021,825.965515,86529.0
1625593500,0,2021-07-06 17:45:00,825.96997,826.669982,825.544982,825.820007,78989.0
1625593800,0,2021-07-06 17:50:00,825.830017,827.349914,825.75,826.929992,75369.0
1625594100,0,2021-07-06 17:55:00,826.640014,826.72998,825.390075,825.924987,48942.0
1625594400,0,2021-07-06 18:00:00,825.844726,826.159973,825.070007,825.635009,33450.0
1625594700,0,2021-07-06 18:05:00,825.809997,827.0,825.600097,826.089172,45887.0
1625595000,0,2021-07-06 18:10:00,826.137573,827.0,825.751525,826.97998,55313.0
1625595300,0,2021-07-06 18:15:00,827.0,828.590026,826.909973,828.099975,117549.0
1625595600,0,2021-07-06 18:20:00,827.919982,827.989929,827.210021,827.440002,32006.0
1625595900,0,2021-07-06 18:25:00,827.47998,827.780029,826.380004,827.0531,63674.0
1625596200,0,2021-07-06 18:30:00,827.184997,828.5,827.140014,827.587524,59665.0
1625596500,0,2021-07-06 18:35:00,827.380004,827.419982,826.760009,827.25,41552.0
1625596800,0,2021-07-06 18:40:00,827.429992,827.590026,826.510009,826.530029,37419.0
1625597100,0,2021-07-06 18:45:00,826.690002,827.139892,825.419982,825.43518,52673.0
1625597400,0,2021-07-06 18:50:00,825.534973,825.929992,824.010009,824.450012,99972.0
1625597700,0,2021-07-06 18:55:00,824.169982,825.269897,824.0531,825.059997,75069.0
1625598000,0,2021-07-06 19:00:00,825.054992,825.75,824.780029,825.11499,36795.0
1625598300,0,2021-07-06 19:05:00,825.209228,825.789978,824.78009,825.770019,32588.0
1625598600,0,2021-07-06 19:10:00,825.599975,827.700012,825.5,827.06488,106065.0
1625598900,0,2021-07-06 19:15:00,826.919982,827.47998,826.630004,827.138122,47460.0
1625599200,0,2021-07-06 19:20:00,826.960021,827.409912,826.299987,826.299987,50011.0
1625599500,0,2021-07-06 19:25:00,826.48999,827.959899,826.48999,827.807006,69587.0
1625599800,0,2021-07-06 19:30:00,827.849975,827.880004,826.490112,826.802978,58755.0
1625600100,0,2021-07-06 19:35:00,826.96997,827.5,826.791015,827.380004,52466.0
1625600400,0,2021-07-06 19:40:00,827.375,827.726196,827.243103,827.480102,51953.0
1625600700,0,2021-07-06 19:45:00,827.679992,828.499877,827.179992,827.22998,123554.0
1625601000,0,2021-07-06 19:50:00,827.520019,828.150024,826.510009,827.656616,133334.0
1625601300,0,2021-07-06 19:55:00,827.559997,828.260009,827.000122,828.020019,226237.0
1625664600,0,2021-07-07 13:30:00,831.280029,835.0,826.110107,827.626281,655546.0
1625664900,0,2021-07-07 13:35:00,827.22998,828.859985,824.359985,825.760009,370549.0
1625665200,0,2021-07-07 13:40:00,825.450012,828.429992,824.61499,825.454589,289527.0
1625665500,0,2021-07-07 13:45:00,825.700012,825.700012,819.010009,821.615783,486951.0
1625665800,0,2021-07-07 13:50:00,821.559997,823.319885,818.609985,822.960021,337853.0
1625666100,0,2021-07-07 13:55:00,822.859924,824.090026,821.280212,822.799987,196729.0
1625666400,0,2021-07-07 14:00:00,822.760009,823.004394,818.5,819.223999,282609.0
1625666700,0,2021-07-07 14:05:00,819.020019,822.099975,818.640014,821.280029,201110.0
1625667000,0,2021-07-07 14:10:00,821.22998,824.749877,821.22998,823.280029,185265.0
1625667300,0,2021-07-07 14:15:00,823.5,824.47998,822.130004,822.954589,102313.0
1625667600,0,2021-07-07 14:20:00,822.929992,824.22998,821.5,822.409973,119645.0
1625667900,0,2021-07-07 14:25:00,822.22998,823.169982,820.23999,820.959899,121056.0
1625668200,0,2021-07-07 14:30:00,820.688476,822.369995,818.260009,819.339111,207515.0
1625668500,0,2021-07-07 14:35:00,819.434997,820.305114,817.510009,817.715026,190275.0
1625668800,0,2021-07-07 14:40:00,817.664428,818.000976,813.300109,813.830017,371170.0
1625669100,0,2021-07-07 14:45:00,813.619995,817.989929,813.281982,816.520385,269158.0
1625669400,0,2021-07-07 14:50:00,816.270019,819.48999,815.849975,818.885009,161383.0
1625669700,0,2021-07-07 14:55:00,819.01892,821.039978,818.884277,820.109985,126456.0
1625670000,0,2021-07-07 15:00:00,820.059997,821.419982,818.320007,819.669982,121333.0
1625670300,0,2021-07-07 15:05:00,819.531677,819.830017,817.22998,818.565002,96720.0
1625670600,0,2021-07-07 15:10:00,818.396972,820.280029,817.75,819.840026,68838.0
1625670900,0,2021-07-07 15:15:00,820.286926,820.900024,818.599975,820.34497,82503.0
1625671200,0,2021-07-07 15:20:00,820.21997,820.320007,817.960021,818.919982,104480.0
1625671500,0,2021-07-07 15:25:00,818.809997,818.889892,816.600097,817.330017,82969.0
1625671800,0,2021-07-07 15:30:00,817.359985,817.369995,815.130004,815.75,104647.0
1625672100,0,2021-07-07 15:35:00,815.71997,816.43988,814.880004,816.0,107662.0
1625672400,0,2021-07-07 15:40:00,816.0,818.109985,814.770019,818.059387,117700.0
1625672700,0,2021-07-07 15:45:00,818.049987,819.950012,817.98999,819.60498,112390.0
1625673000,0,2021-07-07 15:50:00,819.5,820.849975,819.109985,819.954772,110933.0
1625673300,0,2021-07-07 15:55:00,820.390014,821.19989,820.200012,820.654479,71701.0
1625673600,0,2021-07-07 16:00:00,821.099975,822.650024,820.732299,822.159973,104607.0
1625673900,0,2021-07-07 16:05:00,822.150024,823.062622,821.460021,821.460021,98895.0
1625674200,0,2021-07-07 16:10:00,821.585021,822.570007,821.549987,821.859985,56456.0
1625674500,0,2021-07-07 16:15:00,821.830017,822.511779,820.010009,820.765014,85281.0
1625674800,0,2021-07-07 16:20:00,820.849975,821.010009,818.510009,819.599975,88496.0
1625675100,0,2021-07-07 16:25:00,819.525024,819.929992,818.429992,818.75,52933.0
1625675400,0,2021-07-07 16:30:00,818.724975,819.97998,817.745483,819.97998,72061.0
1625675700,0,2021-07-07 16:35:00,819.98999,820.700012,819.080078,820.184997,66100.0
1625676000,0,2021-07-07 16:40:00,820.169982,820.48999,819.030029,819.119995,51316.0
1625676300,0,2021-07-07 16:45:00,819.210021,820.260009,819.0,819.487121,47325.0
1625676600,0,2021-07-07 16:50:00,819.580017,819.640014,818.013305,819.030029,55766.0
1625676900,0,2021-07-07 16:55:00,818.984985,819.400024,817.812377,818.140075,50939.0
1625677200,0,2021-07-07 17:00:00,818.25,818.459899,815.780029,816.0,89889.0
1625677500,0,2021-07-07 17:05:00,816.21997,817.650024,816.21997,817.159973,79411.0
1625677800,0,2021-07-07 17:10:00,817.192504,817.46997,816.5,817.080017,50197.0
1625678100,0,2021-07-07 17:15:00,817.140014,817.297607,816.359985,816.794982,43991.0
1625678400,0,2021-07-07 17:20:00,816.775024,818.890014,816.775024,818.25,67540.0
1625678700,0,2021-07-07 17:25:00,818.25,818.849975,817.580017,818.049987,43525.0
1625679000,0,2021-07-07 17:30:00,817.909973,818.24237,817.0,818.000122,46959.0
1625679300,0,2021-07-07 17:35:00,818.119995,818.200012,817.120117,817.330017,36821.0
1625679600,0,2021-07-07 17:40:00,817.210021,817.210021,815.830078,816.21997,61112.0
1625679900,0,2021-07-07 17:45:00,816.0401,817.295593,816.0401,817.0,43849.0
1625680200,0,2021-07-07 17:50:00,817.010009,819.289978,816.859985,818.75,73444.0
1625680500,0,2021-07-07 17:55:00,818.874023,819.0,817.599975,818.299987,44580.0
1625680800,0,2021-07-07 18:00:00,818.140014,819.859985,817.885009,819.150024,79050.0
1625681100,0,2021-07-07 18:05:00,819.190002,820.19989,818.140014,820.04541,63729.0
1625681400,0,2021-07-07 18:10:00,820.119995,820.349975,819.099975,819.270019,56138.0
1625681700,0,2021-07-07 18:15:00,819.280029,820.233825,818.390075,819.98999,56166.0
1625682000,0,2021-07-07 18:20:00,819.909973,820.0,818.599975,818.650024,45153.0
1625682300,0,2021-07-07 18:25:00,818.747802,819.960021,818.640014,818.799987,44516.0
1625682600,0,2021-07-07 18:30:00,818.869995,818.869995,817.52008,817.760009,72826.0
1625682900,0,2021-07-07 18:35:00,817.608825,817.744995,815.869995,815.958007,74256.0
1625683200,0,2021-07-07 18:40:00,815.97998,818.0,815.944091,817.890014,116490.0
1625683500,0,2021-07-07 18:45:00,818.099975,819.649414,817.372192,819.604675,78440.0
1625683800,0,2021-07-07 18:50:00,819.429992,819.789978,818.210021,818.859985,56449.0
1625684100,0,2021-07-07 18:55:00,819.0,821.260009,819.0,820.745727,105474.0
1625684400,0,2021-07-07 19:00:00,820.720825,821.122314,820.054382,820.359985,69792.0
1625684700,0,2021-07-07 19:05:00,820.210021,820.690002,819.73999,820.395629,69870.0
1625685000,0,2021-07-07 19:10:00,820.070007,820.37207,819.385009,819.414978,48379.0
1625685300,0,2021-07-07 19:15:00,819.284973,819.830017,818.629577,818.789978,51449.0
1625685600,0,2021-07-07 19:20:00,818.753112,819.26007,818.099975,818.260009,70142.0
1625685900,0,2021-07-07 19:25:00,818.080017,818.369995,817.320007,818.25,59499.0
1625686200,0,2021-07-07 19:30:00,818.200012,820.287109,818.059997,819.770019,92159.0
1625686500,0,2021-07-07 19:35:00,819.715026,819.940002,818.530029,818.789978,68104.0
1625686800,0,2021-07-07 19:40:00,818.784973,818.784973,817.726013,818.015014,74991.0
1625687100,0,2021-07-07 19:45:00,818.169982,818.390014,817.300109,817.570007,88719.0
1625687400,0,2021-07-07 19:50:00,817.97998,819.090026,815.853088,816.169982,216092.0
1625687700,0,2021-07-07 19:55:00,816.015014,816.015014,814.349975,814.859985,391892.0
1625751000,0,2021-07-08 13:30:00,794.260009,799.47998,788.030029,796.025024,1271724.0
1625751300,0,2021-07-08 13:35:00,796.159973,800.21997,795.97998,800.0,361719.0
1625751600,0,2021-07-08 13:40:00,800.159973,802.0,794.330017,794.330017,424598.0
1625751900,0,2021-07-08 13:45:00,794.5,795.919494,789.75,789.75,394759.0
1625752200,0,2021-07-08 13:50:00,789.760009,796.241271,789.75,793.530029,359578.0
1625752500,0,2021-07-08 13:55:00,794.25,796.030029,792.150024,795.920471,166606.0
1625752800,0,2021-07-08 14:00:00,795.85498,796.898986,792.52008,795.255004,184562.0
1625753100,0,2021-07-08 14:05:00,795.169982,796.590026,794.21997,794.94989,167153.0
1625753400,0,2021-07-08 14:10:00,794.585021,797.099975,793.700073,794.352722,226050.0
1625753700,0,2021-07-08 14:15:00,794.534973,798.44989,794.280029,796.193481,153135.0
1625754000,0,2021-07-08 14:20:00,796.179992,796.213317,792.0,793.645019,209791.0
1625754300,0,2021-07-08 14:25:00,793.780029,797.690979,792.98999,796.61499,200530.0
1625754600,0,2021-07-08 14:30:00,796.419982,798.409973,795.02008,795.549987,175022.0
1625754900,0,2021-07-08 14:35:00,795.73999,796.68988,793.010009,794.635009,157500.0
1625755200,0,2021-07-08 14:40:00,794.67987,796.989929,793.150024,796.44989,149383.0
1625755500,0,2021-07-08 14:45:00,796.030029,797.450012,794.419982,795.10498,87848.0
1625755800,0,2021-07-08 14:50:00,794.910095,796.919982,794.140014,796.390014,107700.0
1625756100,0,2021-07-08 14:55:00,795.5,796.5,793.200073,793.515014,146374.0
1625756400,0,2021-07-08 15:00:00,793.630004,794.044982,792.22998,793.5,138149.0
1625756700,0,2021-07-08 15:05:00,793.580017,796.559997,793.580017,796.43048,146059.0
1625757000,0,2021-07-08 15:10:00,796.539916,799.0,796.409973,798.530029,190689.0
1625757300,0,2021-07-08 15:15:00,798.63031,798.880004,796.560119,797.923889,104978.0
1625757600,0,2021-07-08 15:20:00,797.360107,797.809692,795.2901,796.159973,88315.0
1625757900,0,2021-07-08 15:25:00,796.25,798.0,795.900024,797.48999,85768.0
1625758200,0,2021-07-08 15:30:00,797.379882,797.690002,795.200012,796.150024,86458.0
1625758500,0,2021-07-08 15:35:00,796.179992,797.67987,794.380004,797.677307,102708.0
1625758800,0,2021-07-08 15:40:00,797.640014,798.200012,796.909973,797.820007,72438.0
1625759100,0,2021-07-08 15:45:00,798.0,801.599975,797.859985,801.405029,191462.0
1625759400,0,2021-07-08 15:50:00,801.299987,805.320007,801.200012,805.099975,281501.0
1625759700,0,2021-07-08 15:55:00,805.145019,805.187988,803.549987,804.539978,167607.0
1625760000,0,2021-07-08 16:00:00,804.690002,804.799987,803.330017,804.150024,106269.0
1625760300,0,2021-07-08 16:05:00,803.97998,804.690002,803.619995,804.436279,106611.0
1625760600,0,2021-07-08 16:10:00,804.163208,804.419921,801.950012,801.950012,108836.0
1625760900,0,2021-07-08 16:15:00,802.056823,802.174987,799.400024,800.299987,147189.0
1625761200,0,2021-07-08 16:20:00,800.21997,800.976013,799.059997,800.0,100900.0
1625761500,0,2021-07-08 16:25:00,800.109985,802.899902,799.369995,802.677978,94991.0
1625761800,0,2021-07-08 16:30:00,802.596984,802.940002,801.890075,802.400024,99168.0
1625762100,0,2021-07-08 16:35:00,802.400024,803.25,802.258178,802.780029,70338.0
1625762400,0,2021-07-08 16:40:00,802.770019,802.97998,801.419982,802.409973,64790.0
1625762700,0,2021-07-08 16:45:00,802.309997,802.450012,799.799987,800.386413,95928.0
1625763000,0,2021-07-08 16:50:00,800.450012,801.649902,799.650024,801.649902,112802.0
1625763300,0,2021-07-08 16:55:00,801.75,801.98999,800.322082,800.400024,70905.0
1625763600,0,2021-07-08 17:00:00,800.690002,800.693603,799.554992,799.554992,95804.0
1625763900,0,2021-07-08 17:05:00,799.510009,801.020019,799.330017,800.10791,69150.0
1625764200,0,2021-07-08 17:10:00,800.005004,800.465026,798.767211,798.789978,90558.0
1625764500,0,2021-07-08 17:15:00,798.79071,799.590026,798.289978,798.525024,86597.0
1625764800,0,2021-07-08 17:20:00,798.25,799.559997,798.0,799.010009,113826.0
1625765100,0,2021-07-08 17:25:00,799.630004,801.303894,799.27008,800.700073,88792.0
1625765400,0,2021-07-08 17:30:00,800.86322,802.489929,800.86322,802.330017,92805.0
1625765700,0,2021-07-08 17:35:00,802.369995,803.140014,802.0401,802.39447,92406.0
1625766000,0,2021-07-08 17:40:00,802.21997,802.390014,801.51007,801.645019,61552.0
1625766300,0,2021-07-08 17:45:00,801.640014,802.080017,800.010009,800.17987,100175.0
1625766600,0,2021-07-08 17:50:00,800.179992,800.919982,799.070007,799.140014,97987.0
1625766900,0,2021-07-08 17:55:00,799.030029,800.098205,798.380126,798.729919,114261.0
1625767200,0,2021-07-08 18:00:00,798.859008,799.631774,798.5,798.970092,51924.0
1625767500,0,2021-07-08 18:05:00,798.747009,799.010009,797.349975,797.859985,79498.0
1625767800,0,2021-07-08 18:10:00,797.96997,798.665283,797.22998,797.909973,70306.0
1625768100,0,2021-07-08 18:15:00,797.994384,798.200012,796.390014,796.660095,76539.0
1625768400,0,2021-07-08 18:20:00,796.638671,797.200012,796.020019,796.020019,64698.0
1625768700,0,2021-07-08 18:25:00,796.04132,796.98999,795.281005,795.47998,99549.0
1625769000,0,2021-07-08 18:30:00,795.659973,796.94989,794.190185,796.71997,161128.0
1625769300,0,2021-07-08 18:35:00,796.72998,797.308288,796.02008,796.320007,97604.0
1625769600,0,2021-07-08 18:40:00,796.272705,797.749877,795.880126,797.167602,80040.0
1625769900,0,2021-07-08 18:45:00,797.320007,797.520019,794.73999,795.0,112302.0
1625770200,0,2021-07-08 18:50:00,794.942993,795.259887,793.700012,794.099975,98518.0
1625770500,0,2021-07-08 18:55:00,794.0,796.0,793.909973,795.72998,93485.0
1625770800,0,2021-07-08 19:00:00,795.86499,796.650024,795.023193,795.960021,76061.0
1625771100,0,2021-07-08 19:05:00,796.0,796.169982,794.21997,794.511779,65926.0
1625771400,0,2021-07-08 19:10:00,794.400024,795.184997,793.109985,793.321289,95369.0
1625771700,0,2021-07-08 19:15:00,793.150024,793.642028,791.75,792.217895,126176.0
1625772000,0,2021-07-08 19:20:00,792.429992,792.890014,791.520019,791.895019,111518.0
1625772300,0,2021-07-08 19:25:00,791.869995,793.135009,791.690002,792.880004,106995.0
1625772600,0,2021-07-08 19:30:00,792.844604,793.489929,791.619873,792.409973,95140.0
1625772900,0,2021-07-08 19:35:00,792.48999,793.769897,791.740112,793.049987,104298.0
1625773200,0,2021-07-08 19:40:00,792.984985,792.984985,791.119995,791.494995,136738.0
1625773500,0,2021-07-08 19:45:00,791.419982,791.455017,789.830017,789.994995,260892.0
1625773800,0,2021-07-08 19:50:00,789.830017,793.23999,789.650024,791.679992,308352.0
1625774100,0,2021-07-08 19:55:00,792.150024,796.289978,792.150024,796.280029,434244.0
1625837400,0,2021-07-09 13:30:00,798.5,801.609985,793.260009,794.744995,579315.0
1625837700,0,2021-07-09 13:35:00,793.75,795.48999,792.98999,794.510009,218947.0
1625838000,0,2021-07-09 13:40:00,794.25,794.794982,792.21997,794.030029,200144.0
1625838300,0,2021-07-09 13:45:00,794.0,794.840026,792.0,793.82788,131989.0
1625838600,0,2021-07-09 13:50:00,794.330017,797.369995,792.85498,795.289978,160391.0
1625838900,0,2021-07-09 13:55:00,795.0,796.804992,794.330078,795.890014,129757.0
1625839200,0,2021-07-09 14:00:00,795.419982,796.270019,792.600097,793.703125,112953.0
1625839500,0,2021-07-09 14:05:00,794.0,794.489929,792.010009,792.675781,130740.0
1625839800,0,2021-07-09 14:10:00,792.880004,794.179992,790.799987,791.349975,145475.0
1625840100,0,2021-07-09 14:15:00,791.35498,791.960021,790.169982,791.10498,174414.0
1625840400,0,2021-07-09 14:20:00,791.020019,793.700012,790.369995,793.700012,147325.0
1625840700,0,2021-07-09 14:25:00,793.684997,794.889892,792.799987,792.799987,121813.0
1625841000,0,2021-07-09 14:30:00,793.099975,793.68988,791.599975,792.429992,92256.0
1625841300,0,2021-07-09 14:35:00,792.374023,793.879882,791.330017,792.676513,75597.0
1625841600,0,2021-07-09 14:40:00,792.780029,792.780029,791.0,792.525024,102551.0
1625841900,0,2021-07-09 14:45:00,792.544982,792.544982,790.859985,791.700012,66084.0
1625842200,0,2021-07-09 14:50:00,791.590026,792.390014,791.049987,791.965026,83807.0
1625842500,0,2021-07-09 14:55:00,791.799987,794.090026,791.520019,793.770019,121821.0
1625842800,0,2021-07-09 15:00:00,793.780029,796.48999,793.602722,795.85498,147321.0
1625843100,0,2021-07-09 15:05:00,795.722778,796.25,794.880126,795.710021,61484.0
1625843400,0,2021-07-09 15:10:00,795.705017,797.390014,795.429992,796.91278,100835.0
1625843700,0,2021-07-09 15:15:00,796.808105,799.0,796.160095,798.859985,103732.0
1625844000,0,2021-07-09 15:20:00,798.880004,800.551025,798.659973,799.48999,150545.0
1625844300,0,2021-07-09 15:25:00,799.593688,799.593688,798.22998,798.690002,87349.0
1625844600,0,2021-07-09 15:30:00,798.869995,799.494995,798.21997,798.534973,76717.0
1625844900,0,2021-07-09 15:35:00,798.599975,798.799987,797.150024,797.85498,82319.0
1625845200,0,2021-07-09 15:40:00,797.98999,798.237121,796.849975,796.945007,58220.0
1625845500,0,2021-07-09 15:45:00,797.010009,797.679626,796.289978,797.510009,57675.0
1625845800,0,2021-07-09 15:50:00,797.669982,797.720886,796.610107,796.820129,56092.0
1625846100,0,2021-07-09 15:55:00,796.744995,797.150024,796.090026,796.549987,52573.0
1625846400,0,2021-07-09 16:00:00,796.679992,797.775024,796.449218,797.775024,38027.0
1625846700,0,2021-07-09 16:05:00,797.765014,798.109985,796.5,796.589477,41502.0
1625847000,0,2021-07-09 16:10:00,796.669982,797.140014,795.679992,795.679992,54266.0
1625847300,0,2021-07-09 16:15:00,795.72998,796.129516,794.78009,795.026,100462.0
1625847600,0,2021-07-09 16:20:00,795.341003,796.200012,795.099975,796.200012,58189.0
1625847900,0,2021-07-09 16:25:00,796.10498,796.71997,796.080017,796.409973,48216.0
1625848200,0,2021-07-09 16:30:00,796.48999,796.840026,795.940124,796.02008,38560.0
1625848500,0,2021-07-09 16:35:00,796.109985,797.72583,795.849975,797.349975,49188.0
1625848800,0,2021-07-09 16:40:00,797.408508,799.349975,797.400024,799.0401,88344.0
1625849100,0,2021-07-09 16:45:00,799.119995,799.200012,798.140075,798.257812,61917.0
1625849400,0,2021-07-09 16:50:00,798.289978,798.760009,797.573974,797.909973,33852.0
1625849700,0,2021-07-09 16:55:00,797.96997,798.245483,797.400085,797.760009,36610.0
1625850000,0,2021-07-09 17:00:00,797.803283,797.803283,796.859985,797.064697,28628.0
1625850300,0,2021-07-09 17:05:00,797.049987,797.150024,795.809997,796.47998,52492.0
1625850600,0,2021-07-09 17:10:00,796.390014,796.896301,796.109985,796.262512,31811.0
1625850900,0,2021-07-09 17:15:00,796.325012,797.299926,796.191406,796.86499,32466.0
1625851200,0,2021-07-09 17:20:00,796.98999,797.719909,796.98999,797.221496,29411.0
1625851500,0,2021-07-09 17:25:00,797.25,797.890014,797.150024,797.570007,29227.0
1625851800,0,2021-07-09 17:30:00,797.840026,798.19989,797.724975,798.039978,37807.0
1625852100,0,2021-07-09 17:35:00,798.0,798.580017,797.570007,798.5,28979.0
1625852400,0,2021-07-09 17:40:00,798.369995,798.599975,797.560119,797.640014,28440.0
1625852700,0,2021-07-09 17:45:00,797.72998,797.940002,797.25,797.395019,28557.0
1625853000,0,2021-07-09 17:50:00,797.299987,797.299987,796.570007,796.96997,34001.0
1625853300,0,2021-07-09 17:55:00,796.964294,797.554992,796.710021,797.554992,39102.0
1625853600,0,2021-07-09 18:00:00,797.510009,797.539978,797.034729,797.140075,28223.0
1625853900,0,2021-07-09 18:05:00,797.0,797.950012,797.0,797.397521,29786.0
1625854200,0,2021-07-09 18:10:00,797.330505,797.539978,796.180114,796.34497,33297.0
1625854500,0,2021-07-09 18:15:00,796.390014,796.510009,795.53009,796.057495,46301.0
1625854800,0,2021-07-09 18:20:00,795.97998,796.159973,795.214721,795.800903,35104.0
1625855100,0,2021-07-09 18:25:00,795.871887,796.46997,795.840026,796.46997,34891.0
1625855400,0,2021-07-09 18:30:00,796.5,796.819885,796.2135,796.700012,30848.0
1625855700,0,2021-07-09 18:35:00,796.780029,797.0,796.420104,796.71997,42270.0
1625856000,0,2021-07-09 18:40:00,796.705017,798.5,796.590026,798.070007,118973.0
1625856300,0,2021-07-09 18:45:00,798.020019,798.469909,797.130126,797.450012,40545.0
1625856600,0,2021-07-09 18:50:00,797.48999,798.780029,797.400024,798.539978,52181.0
1625856900,0,2021-07-09 18:55:00,798.529907,798.950012,798.330017,798.46997,50546.0
1625857200,0,2021-07-09 19:00:00,798.47998,799.510009,798.460021,798.511901,69488.0
1625857500,0,2021-07-09 19:05:00,798.609985,799.209899,798.539978,799.0,50230.0
1625857800,0,2021-07-09 19:10:00,799.023376,799.349975,798.619995,798.859985,48147.0
1625858100,0,2021-07-09 19:15:00,798.859985,799.75,798.859985,799.570129,73326.0
1625858400,0,2021-07-09 19:20:00,799.659973,803.109985,799.570129,803.067504,219281.0
1625858700,0,2021-07-09 19:25:00,803.090026,803.205017,801.619995,802.11499,153760.0
1625859000,0,2021-07-09 19:30:00,802.130004,802.839904,801.174987,801.264587,131721.0
1625859300,0,2021-07-09 19:35:00,801.309997,802.059997,800.61499,800.880004,97069.0
1625859600,0,2021-07-09 19:40:00,800.75,801.588378,800.662414,800.950073,69503.0
1625859900,0,2021-07-09 19:45:00,801.090026,801.630004,800.619995,801.289978,84076.0
1625860200,0,2021-07-09 19:50:00,801.330017,803.020019,800.760009,802.840026,156952.0
1625860500,0,2021-07-09 19:55:00,802.97998,803.043273,801.400024,802.010009,281053.0
1626096600,0,2021-07-12 13:30:00,811.609985,813.879882,809.0,812.780029,538665.0
1626096900,0,2021-07-12 13:35:00,815.23999,816.567993,813.72998,814.255004,325080.0
1626097200,0,2021-07-12 13:40:00,811.71997,818.479919,811.71997,818.280029,318714.0
1626097500,0,2021-07-12 13:45:00,818.6875,818.98999,813.140014,813.140014,295479.0
1626097800,0,2021-07-12 13:50:00,812.5,815.270019,811.835021,813.789978,216391.0
1626098100,0,2021-07-12 13:55:00,814.0,814.174987,807.619995,808.349975,217232.0
1626098400,0,2021-07-12 14:00:00,810.299987,811.594482,807.52008,811.559997,206415.0
1626098700,0,2021-07-12 14:05:00,811.60498,811.60498,807.750122,810.924316,169029.0
1626099000,0,2021-07-12 14:10:00,811.349914,813.44458,810.059997,813.275024,147946.0
1626099300,0,2021-07-12 14:15:00,813.303588,813.303588,810.010009,811.273376,86066.0
1626099600,0,2021-07-12 14:20:00,810.86499,811.892578,809.099975,810.5,75195.0
1626099900,0,2021-07-12 14:25:00,810.549987,812.256469,810.176025,811.409973,60131.0
1626100200,0,2021-07-12 14:30:00,811.289978,811.619995,809.409973,810.570007,48381.0
1626100500,0,2021-07-12 14:35:00,810.789978,814.072387,810.789978,813.98999,145258.0
1626100800,0,2021-07-12 14:40:00,814.030029,816.47998,813.850097,815.623901,173405.0
1626101100,0,2021-07-12 14:45:00,815.726806,816.929992,814.530029,816.359985,135007.0
1626101400,0,2021-07-12 14:50:00,816.280029,818.140014,816.059997,817.282714,150257.0
1626101700,0,2021-07-12 14:55:00,817.0,818.0,815.656127,815.880004,87917.0
1626102000,0,2021-07-12 15:00:00,816.129882,817.039978,815.570007,816.579895,62452.0
1626102300,0,2021-07-12 15:05:00,816.427185,816.58551,815.180114,815.590026,52727.0
1626102600,0,2021-07-12 15:10:00,815.755004,816.756774,813.695007,813.723205,86985.0
1626102900,0,2021-07-12 15:15:00,813.650024,814.542602,813.010009,814.405029,62719.0
1626103200,0,2021-07-12 15:20:00,815.028076,815.130004,813.500122,813.759887,55537.0
1626103500,0,2021-07-12 15:25:00,813.609985,813.97998,812.770019,813.0,66986.0
1626103800,0,2021-07-12 15:30:00,813.309997,815.150024,813.017517,815.150024,50450.0
1626104100,0,2021-07-12 15:35:00,815.47998,816.196105,814.659973,814.659973,74139.0
1626104400,0,2021-07-12 15:40:00,814.659973,816.158996,814.520019,815.340698,45133.0
1626104700,0,2021-07-12 15:45:00,815.419982,816.229919,815.200012,815.78009,43969.0
1626105000,0,2021-07-12 15:50:00,815.835021,817.489929,815.760009,816.5,112163.0
1626105300,0,2021-07-12 15:55:00,816.659973,817.400024,815.835021,816.21997,53806.0
1626105600,0,2021-07-12 16:00:00,815.679992,816.390014,815.0,815.23999,51119.0
1626105900,0,2021-07-12 16:05:00,815.254577,815.567504,814.51007,815.195007,50455.0
1626106200,0,2021-07-12 16:10:00,815.244995,816.880004,815.23999,816.679992,63063.0
1626106500,0,2021-07-12 16:15:00,816.563476,817.799377,816.25,817.515014,84178.0
1626106800,0,2021-07-12 16:20:00,817.46997,818.75,817.447692,818.5,118092.0
1626107100,0,2021-07-12 16:25:00,818.580017,819.694702,817.838012,817.864379,120819.0
1626107400,0,2021-07-12 16:30:00,817.97998,819.119995,817.609985,818.75,60841.0
1626107700,0,2021-07-12 16:35:00,818.770019,819.329895,817.510009,817.609985,58848.0
1626108000,0,2021-07-12 16:40:00,817.645019,817.889892,816.710021,817.090026,58164.0
1626108300,0,2021-07-12 16:45:00,817.042419,817.042419,816.130004,816.200012,44680.0
1626108600,0,2021-07-12 16:50:00,816.200012,816.280029,814.710021,814.710083,95198.0
1626108900,0,2021-07-12 16:55:00,814.9505,814.9505,813.650024,814.0,104359.0
1626109200,0,2021-07-12 17:00:00,814.054992,814.47998,813.21997,813.534118,75292.0
1626109500,0,2021-07-12 17:05:00,813.71997,814.399902,812.085021,812.905029,100031.0
1626109800,0,2021-07-12 17:10:00,813.062011,814.489929,813.030029,814.359985,78014.0
1626110100,0,2021-07-12 17:15:00,814.35968,815.279907,814.010009,814.859985,67883.0
1626110400,0,2021-07-12 17:20:00,814.909973,814.950012,813.640014,814.039978,35519.0
1626110700,0,2021-07-12 17:25:00,813.96527,814.629882,813.5,813.809997,38460.0
1626111000,0,2021-07-12 17:30:00,813.900024,814.179992,813.169982,813.46997,23869.0
1626111300,0,2021-07-12 17:35:00,813.510009,813.92987,813.159973,813.309997,26929.0
1626111600,0,2021-07-12 17:40:00,813.330017,814.73999,813.179992,814.260009,34463.0
1626111900,0,2021-07-12 17:45:00,814.104003,814.340026,812.830017,813.169982,39550.0
1626112200,0,2021-07-12 17:50:00,813.179992,814.0,813.049987,813.075012,26201.0
1626112500,0,2021-07-12 17:55:00,813.200012,814.099975,812.900024,814.075012,31542.0
1626112800,0,2021-07-12 18:00:00,814.200012,814.399902,813.005004,813.190002,38721.0
1626113100,0,2021-07-12 18:05:00,813.501281,814.504028,813.501281,814.070007,34024.0
1626113400,0,2021-07-12 18:10:00,814.21997,814.90802,813.730102,814.770019,45661.0
1626113700,0,2021-07-12 18:15:00,814.830017,815.98999,814.620117,815.442504,66670.0
1626114000,0,2021-07-12 18:20:00,815.599975,816.533386,815.320129,815.989929,74811.0
1626114300,0,2021-07-12 18:25:00,815.880004,815.940002,815.010009,815.568969,37099.0
1626114600,0,2021-07-12 18:30:00,815.688293,816.530029,815.460021,816.429992,46500.0
1626114900,0,2021-07-12 18:35:00,816.46997,817.299987,816.109985,816.979919,87583.0
1626115200,0,2021-07-12 18:40:00,816.809997,817.799987,816.809997,817.326904,74436.0
1626115500,0,2021-07-12 18:45:00,817.335021,817.470886,816.130004,816.169982,42984.0
1626115800,0,2021-07-12 18:50:00,816.170104,816.489929,815.5,815.562683,37855.0
1626116100,0,2021-07-12 18:55:00,815.52362,816.075988,815.240478,815.816223,36658.0
1626116400,0,2021-07-12 19:00:00,816.0,816.609924,815.846679,816.150817,49136.0
1626116700,0,2021-07-12 19:05:00,816.130004,817.669982,816.130004,817.304687,61201.0
1626117000,0,2021-07-12 19:10:00,817.330017,818.085021,816.780029,817.400024,89753.0
1626117300,0,2021-07-12 19:15:00,817.280029,818.068176,817.280029,817.474975,72755.0
1626117600,0,2021-07-12 19:20:00,817.46997,817.710021,817.123474,817.159973,40110.0
1626117900,0,2021-07-12 19:25:00,817.130981,817.739929,816.440002,816.789978,61547.0
1626118200,0,2021-07-12 19:30:00,816.650024,817.409912,816.500122,817.200012,46824.0
1626118500,0,2021-07-12 19:35:00,817.289978,817.900024,817.22998,817.22998,67727.0
1626118800,0,2021-07-12 19:40:00,817.169982,817.630004,817.119995,817.119995,65400.0
1626119100,0,2021-07-12 19:45:00,817.076293,817.679992,816.609985,817.679992,116919.0
1626119400,0,2021-07-12 19:50:00,817.710021,820.94989,817.582214,820.760009,322352.0
1626119700,0,2021-07-12 19:55:00,820.940002,821.309997,820.260009,820.539978,347212.0
1626183000,0,2021-07-13 13:30:00,816.020019,818.450012,810.659973,811.429992,568016.0
1626183300,0,2021-07-13 13:35:00,811.744995,812.09497,808.640014,808.760009,277611.0
1626183600,0,2021-07-13 13:40:00,808.46997,810.899902,808.25,809.693481,204782.0
1626183900,0,2021-07-13 13:45:00,810.0,812.830017,809.860107,812.629882,220128.0
1626184200,0,2021-07-13 13:50:00,812.0,812.749023,811.099975,812.26007,115008.0
1626184500,0,2021-07-13 13:55:00,812.0,813.96997,811.619995,813.119995,140559.0
1626184800,0,2021-07-13 14:00:00,814.67102,815.510009,813.210021,814.75,145619.0
1626185100,0,2021-07-13 14:05:00,814.5401,815.489929,812.659973,812.74652,97062.0
1626185400,0,2021-07-13 14:10:00,813.119873,814.349975,812.78009,814.071594,99257.0
1626185700,0,2021-07-13 14:15:00,814.179992,814.75,813.0,814.25,85439.0
1626186000,0,2021-07-13 14:20:00,814.349975,818.190002,813.700012,817.989685,191511.0
1626186300,0,2021-07-13 14:25:00,817.940002,817.940002,815.030029,815.875,146435.0
1626186600,0,2021-07-13 14:30:00,815.924987,816.419921,814.470092,815.020019,113176.0
1626186900,0,2021-07-13 14:35:00,815.062072,815.779907,814.100097,814.5,73761.0
1626187200,0,2021-07-13 14:40:00,814.340087,815.632385,813.700073,814.279907,64165.0
1626187500,0,2021-07-13 14:45:00,814.135009,815.869995,813.755004,815.609985,64949.0
1626187800,0,2021-07-13 14:50:00,815.590026,817.359985,814.890014,816.700012,107264.0
1626188100,0,2021-07-13 14:55:00,816.830017,816.999877,816.000122,816.070007,66942.0
1626188400,0,2021-07-13 15:00:00,816.060607,817.302978,816.0,816.60498,51266.0
1626188700,0,2021-07-13 15:05:00,816.650024,816.650024,815.470092,815.580017,51754.0
1626189000,0,2021-07-13 15:10:00,815.630004,815.760009,813.370117,813.609985,128606.0
1626189300,0,2021-07-13 15:15:00,813.619995,814.349975,813.550109,813.799987,59175.0
1626189600,0,2021-07-13 15:20:00,813.690002,814.686279,813.599975,813.98999,67862.0
1626189900,0,2021-07-13 15:25:00,814.135009,814.815002,813.030029,814.530029,59390.0
1626190200,0,2021-07-13 15:30:00,814.739929,814.897216,813.190002,813.669982,48928.0
1626190500,0,2021-07-13 15:35:00,813.900024,814.97998,813.159973,814.789978,46777.0
1626190800,0,2021-07-13 15:40:00,814.849975,814.929992,814.150024,814.240112,28325.0
1626191100,0,2021-07-13 15:45:00,814.359985,815.193908,814.090026,814.674011,31915.0
1626191400,0,2021-07-13 15:50:00,814.590026,815.960021,814.590026,815.888305,39064.0
1626191700,0,2021-07-13 15:55:00,815.890014,816.5,815.799987,816.260009,72074.0
1626192000,0,2021-07-13 16:00:00,816.265625,816.380004,815.25,815.630004,45106.0
1626192300,0,2021-07-13 16:05:00,815.701416,816.0,815.369995,815.5,35302.0
1626192600,0,2021-07-13 16:10:00,815.400024,816.222229,815.340026,815.78717,43201.0
1626192900,0,2021-07-13 16:15:00,815.679992,817.0,815.520019,816.890014,54418.0
1626193200,0,2021-07-13 16:20:00,816.979919,816.97998,816.020019,816.385009,53726.0
1626193500,0,2021-07-13 16:25:00,816.359985,816.48999,815.240112,815.630004,44431.0
1626193800,0,2021-07-13 16:30:00,815.575012,816.169921,815.450012,815.570007,41495.0
1626194100,0,2021-07-13 16:35:00,815.48999,815.830017,815.119995,815.356323,32242.0
1626194400,0,2021-07-13 16:40:00,815.280029,815.450012,814.830017,815.174987,42705.0
1626194700,0,2021-07-13 16:45:00,815.309997,815.419982,814.809997,815.020874,31810.0
1626195000,0,2021-07-13 16:50:00,814.909973,815.080017,814.340026,814.450012,38245.0
1626195300,0,2021-07-13 16:55:00,814.359985,814.825012,814.09967,814.8078,27670.0
1626195600,0,2021-07-13 17:00:00,814.799987,815.270019,813.669982,813.669982,141144.0
1626195900,0,2021-07-13 17:05:00,813.520019,814.419982,813.299987,814.200012,41197.0
1626196200,0,2021-07-13 17:10:00,814.150024,814.390014,813.559997,813.903076,76162.0
1626196500,0,2021-07-13 17:15:00,813.955017,814.369995,809.809997,810.440002,121829.0
1626196800,0,2021-07-13 17:20:00,810.539916,811.650024,809.22998,811.274597,121585.0
1626197100,0,2021-07-13 17:25:00,811.619995,812.0,809.510009,811.725891,122554.0
1626197400,0,2021-07-13 17:30:00,811.5,811.799926,810.520019,810.880004,40827.0
1626197700,0,2021-07-13 17:35:00,810.619995,810.72998,808.700012,809.381103,94022.0
1626198000,0,2021-07-13 17:40:00,809.109985,810.129882,805.549987,809.059997,165996.0
1626198300,0,2021-07-13 17:45:00,809.140014,810.400024,808.260009,808.525024,72856.0
1626198600,0,2021-07-13 17:50:00,808.280029,808.419982,807.210021,807.919982,61941.0
1626198900,0,2021-07-13 17:55:00,807.794982,809.169982,807.794982,808.520019,50961.0
1626199200,0,2021-07-13 18:00:00,808.140014,808.237976,804.560119,805.330017,154679.0
1626199500,0,2021-07-13 18:05:00,805.340026,807.059997,805.130126,807.0,67852.0
1626199800,0,2021-07-13 18:10:00,807.190002,808.289978,806.7901,808.150024,63047.0
1626200100,0,2021-07-13 18:15:00,807.72998,808.369995,806.690002,808.26007,55918.0
1626200400,0,2021-07-13 18:20:00,808.119995,808.359924,807.350097,808.097717,33465.0
1626200700,0,2021-07-13 18:25:00,808.309997,810.450012,807.98999,810.215209,73606.0
1626201000,0,2021-07-13 18:30:00,809.98999,811.338989,809.630004,811.085021,98998.0
1626201300,0,2021-07-13 18:35:00,811.102294,811.330017,809.630004,809.630004,65994.0
1626201600,0,2021-07-13 18:40:00,809.73999,810.359985,808.510009,809.150024,57984.0
1626201900,0,2021-07-13 18:45:00,808.929992,809.155029,807.870117,809.109985,37362.0
1626202200,0,2021-07-13 18:50:00,808.96997,809.98999,808.64038,809.799987,44649.0
1626202500,0,2021-07-13 18:55:00,809.63031,812.200012,809.450012,811.919982,88869.0
1626202800,0,2021-07-13 19:00:00,812.099975,812.099975,810.909973,810.949401,57244.0
1626203100,0,2021-07-13 19:05:00,811.049987,811.630004,810.270019,810.61029,52157.0
1626203400,0,2021-07-13 19:10:00,810.74768,810.75,809.600097,810.119995,39697.0
1626203700,0,2021-07-13 19:15:00,810.260009,810.51123,809.0,809.840026,60893.0
1626204000,0,2021-07-13 19:20:00,810.070983,810.22998,808.828796,808.900024,37800.0
1626204300,0,2021-07-13 19:25:00,809.0,809.559997,808.22998,808.809997,56181.0
1626204600,0,2021-07-13 19:30:00,808.960021,809.179992,807.650085,808.859985,70570.0
1626204900,0,2021-07-13 19:35:00,808.770019,810.440002,808.23999,810.349975,95170.0
1626205200,0,2021-07-13 19:40:00,810.309997,811.010009,809.880004,810.320007,86929.0
1626205500,0,2021-07-13 19:45:00,810.429992,810.799987,809.78009,809.960021,72426.0
1626205800,0,2021-07-13 19:50:00,809.96997,810.559997,808.409973,809.849975,131800.0
1626206100,0,2021-07-13 19:55:00,809.859985,810.25,809.330078,809.650024,207351.0
1626269400,0,2021-07-14 13:30:00,814.309997,816.710021,812.179992,812.179992,487559.0
1626269700,0,2021-07-14 13:35:00,812.119995,812.519897,808.119995,808.866271,280854.0
1626270000,0,2021-07-14 13:40:00,809.0,809.035217,804.533996,804.744995,302636.0
1626270300,0,2021-07-14 13:45:00,805.0,807.459899,804.299987,805.46527,190974.0
1626270600,0,2021-07-14 13:50:00,806.409912,807.880004,805.986999,807.244995,588310.0
1626270900,0,2021-07-14 13:55:00,807.09497,808.079895,806.21997,806.289978,85228.0
1626271200,0,2021-07-14 14:00:00,807.47998,811.065673,805.599975,810.570007,146866.0
1626271500,0,2021-07-14 14:05:00,810.635009,811.019897,809.130126,809.758789,99502.0
1626271800,0,2021-07-14 14:10:00,809.75299,809.950012,806.780029,808.169982,96150.0
1626272100,0,2021-07-14 14:15:00,808.400024,808.549987,806.200012,806.5,70662.0
1626272400,0,2021-07-14 14:20:00,806.5,807.5,806.109985,806.5,54050.0
1626272700,0,2021-07-14 14:25:00,806.5,806.570007,803.840026,804.640014,135649.0
1626273000,0,2021-07-14 14:30:00,804.770019,805.849914,801.599975,801.690002,137204.0
1626273300,0,2021-07-14 14:35:00,801.690002,803.47998,800.549987,802.510009,187471.0
1626273600,0,2021-07-14 14:40:00,802.650024,804.679992,802.119995,803.630004,84594.0
1626273900,0,2021-07-14 14:45:00,803.299987,804.440002,802.5401,803.724975,56274.0
1626274200,0,2021-07-14 14:50:00,803.400024,805.429992,803.400024,804.630004,57710.0
1626274500,0,2021-07-14 14:55:00,804.98999,805.200012,803.020019,804.210021,51571.0
1626274800,0,2021-07-14 15:00:00,804.090026,805.23999,803.158081,803.429992,56520.0
1626275100,0,2021-07-14 15:05:00,803.414978,803.760009,802.100097,802.422424,58759.0
1626275400,0,2021-07-14 15:10:00,802.309997,802.440002,799.561889,799.789978,181679.0
1626275700,0,2021-07-14 15:15:00,799.52008,800.649902,797.099975,798.752014,209698.0
1626276000,0,2021-07-14 15:20:00,798.789978,799.71997,798.380004,798.760009,115571.0
1626276300,0,2021-07-14 15:25:00,798.869995,798.869995,795.230102,795.744201,124152.0
1626276600,0,2021-07-14 15:30:00,795.835021,797.209899,794.350097,796.541198,218950.0
1626276900,0,2021-07-14 15:35:00,796.510009,796.93988,794.299987,795.790771,194786.0
1626277200,0,2021-07-14 15:40:00,795.770019,796.669982,793.650085,794.96112,209934.0
1626277500,0,2021-07-14 15:45:00,795.150024,795.98999,793.75,794.101013,182297.0
1626277800,0,2021-07-14 15:50:00,794.0,794.450012,791.510009,791.565002,227791.0
1626278100,0,2021-07-14 15:55:00,791.679992,792.630004,790.109985,790.359985,172164.0
1626278400,0,2021-07-14 16:00:00,790.512695,793.48999,790.512695,792.895019,270378.0
1626278700,0,2021-07-14 16:05:00,792.895019,795.319885,792.710021,794.149902,203955.0
1626279000,0,2021-07-14 16:10:00,794.140014,795.650024,793.299987,795.234985,174862.0
1626279300,0,2021-07-14 16:15:00,795.22998,795.309997,793.51007,794.73999,166465.0
1626279600,0,2021-07-14 16:20:00,794.734985,795.359924,793.700012,794.650024,173025.0
1626279900,0,2021-07-14 16:25:00,794.530029,794.549926,792.600097,792.794982,96962.0
1626280200,0,2021-07-14 16:30:00,792.650024,793.709899,792.119995,792.97998,100219.0
1626280500,0,2021-07-14 16:35:00,793.369873,793.799926,791.900024,793.443725,94677.0
1626280800,0,2021-07-14 16:40:00,793.335021,796.309997,793.169982,796.039978,122862.0
1626281100,0,2021-07-14 16:45:00,796.200012,796.840026,795.560119,796.330017,79551.0
1626281400,0,2021-07-14 16:50:00,796.200012,798.47998,795.859985,797.984985,103780.0
1626281700,0,2021-07-14 16:55:00,797.900024,798.21997,796.919982,797.327026,75140.0
1626282000,0,2021-07-14 17:00:00,797.190002,798.070007,796.36267,796.940002,57134.0
1626282300,0,2021-07-14 17:05:00,797.049987,797.450012,795.570007,795.929992,53975.0
1626282600,0,2021-07-14 17:10:00,796.119873,796.119873,794.35498,794.799987,67688.0
1626282900,0,2021-07-14 17:15:00,795.159973,795.859985,794.599975,795.329895,38021.0
1626283200,0,2021-07-14 17:20:00,795.190002,795.429992,794.260009,794.260009,33011.0
1626283500,0,2021-07-14 17:25:00,794.26007,794.460815,793.500122,793.849975,54278.0
1626283800,0,2021-07-14 17:30:00,793.809997,795.47998,793.738403,795.10498,44903.0
1626284100,0,2021-07-14 17:35:00,795.132019,796.819885,795.0,796.426025,59988.0
1626284400,0,2021-07-14 17:40:00,796.408996,796.424804,795.75,796.299987,38024.0
1626284700,0,2021-07-14 17:45:00,796.358825,796.867919,795.320007,795.590026,45230.0
1626285000,0,2021-07-14 17:50:00,795.450012,795.450012,794.5,795.27008,40188.0
1626285300,0,2021-07-14 17:55:00,795.419982,796.080017,794.780029,795.093872,37995.0
1626285600,0,2021-07-14 18:00:00,795.164978,796.5,794.820007,795.955017,30868.0
1626285900,0,2021-07-14 18:05:00,796.005004,796.005004,794.75,795.070007,21729.0
1626286200,0,2021-07-14 18:10:00,795.085021,796.400024,794.510009,796.390014,42925.0
1626286500,0,2021-07-14 18:15:00,796.349975,796.98999,796.0,796.405029,60266.0
1626286800,0,2021-07-14 18:20:00,796.25,797.599975,796.0,797.24591,68135.0
1626287100,0,2021-07-14 18:25:00,797.369995,797.710021,796.5,796.744995,52722.0
1626287400,0,2021-07-14 18:30:00,796.849975,797.098022,796.109985,796.73999,36134.0
1626287700,0,2021-07-14 18:35:00,796.919982,797.549987,796.210571,796.591003,40241.0
1626288000,0,2021-07-14 18:40:00,796.650024,797.429992,796.130004,796.965026,39352.0
1626288300,0,2021-07-14 18:45:00,796.840026,797.549987,796.630004,796.934997,50647.0
1626288600,0,2021-07-14 18:50:00,797.169982,797.299987,796.75,796.890014,28756.0
1626288900,0,2021-07-14 18:55:00,796.630004,797.549987,796.599975,797.409973,31535.0
1626289200,0,2021-07-14 19:00:00,797.36499,798.299987,797.234924,797.900024,87231.0
1626289500,0,2021-07-14 19:05:00,797.909973,798.21997,797.299987,797.809875,57516.0
1626289800,0,2021-07-14 19:10:00,797.59552,798.150024,796.820007,797.25,46051.0
1626290100,0,2021-07-14 19:15:00,797.0,797.119995,795.200012,795.299987,63112.0
1626290400,0,2021-07-14 19:20:00,795.309997,795.349975,794.120117,794.450012,73126.0
1626290700,0,2021-07-14 19:25:00,794.363403,794.75,793.179992,793.5,71625.0
1626291000,0,2021-07-14 19:30:00,793.549987,794.269897,792.73999,793.940124,83017.0
1626291300,0,2021-07-14 19:35:00,794.0,795.309997,793.890014,795.276672,75700.0
1626291600,0,2021-07-14 19:40:00,795.359985,795.75,794.299987,794.679992,69280.0
1626291900,0,2021-07-14 19:45:00,794.585021,795.650024,794.330078,795.015014,73924.0
1626292200,0,2021-07-14 19:50:00,794.775024,794.775024,792.510009,793.659973,193915.0
1626292500,0,2021-07-14 19:55:00,793.669982,793.932495,792.330017,793.659973,313320.0
1626355800,0,2021-07-15 13:30:00,792.46997,793.880004,781.109985,782.707824,678432.0
1626356100,0,2021-07-15 13:35:00,782.275024,784.44812,776.0,776.010009,499068.0
1626356400,0,2021-07-15 13:40:00,776.349975,778.48999,775.407714,777.755004,367441.0
1626356700,0,2021-07-15 13:45:00,777.369995,783.599975,777.23999,783.520019,348782.0
1626357000,0,2021-07-15 13:50:00,783.700012,783.747924,781.010009,781.539978,150704.0
1626357300,0,2021-07-15 13:55:00,782.244995,786.959899,782.21997,786.190002,203407.0
1626357600,0,2021-07-15 14:00:00,786.5,786.614379,783.28009,784.46997,130353.0
1626357900,0,2021-07-15 14:05:00,784.200012,785.759887,783.140014,783.921325,95715.0
1626358200,0,2021-07-15 14:10:00,784.125,784.360412,781.179992,781.48999,113434.0
1626358500,0,2021-07-15 14:15:00,781.590026,783.21997,778.200012,778.359619,165672.0
1626358800,0,2021-07-15 14:20:00,778.320007,780.839904,777.630004,780.260009,154463.0
1626359100,0,2021-07-15 14:25:00,780.142272,780.445617,776.0,777.283081,159273.0
1626359400,0,2021-07-15 14:30:00,777.455017,779.22882,777.190002,778.22998,107595.0
1626359700,0,2021-07-15 14:35:00,778.25,780.299926,776.5,780.020019,134587.0
1626360000,0,2021-07-15 14:40:00,780.0,780.0,776.25,776.386474,116852.0
1626360300,0,2021-07-15 14:45:00,776.609985,777.44989,774.309997,774.570007,199944.0
1626360600,0,2021-07-15 14:50:00,774.664916,776.200012,773.510009,775.749877,142434.0
1626360900,0,2021-07-15 14:55:00,775.419982,777.299926,774.849975,775.549987,103519.0
1626361200,0,2021-07-15 15:00:00,775.333923,775.98999,772.178588,773.516784,151859.0
1626361500,0,2021-07-15 15:05:00,773.400024,776.25,772.945007,775.218322,139131.0
1626361800,0,2021-07-15 15:10:00,775.25,777.950012,775.205017,777.700012,108727.0
1626362100,0,2021-07-15 15:15:00,777.72998,778.419921,776.612915,777.5,77892.0
1626362400,0,2021-07-15 15:20:00,777.460021,779.599914,777.380126,778.96997,107681.0
1626362700,0,2021-07-15 15:25:00,779.0,779.140014,777.537414,778.070007,64289.0
1626363000,0,2021-07-15 15:30:00,778.059997,779.73999,777.880126,778.510009,80928.0
1626363300,0,2021-07-15 15:35:00,778.72998,778.793395,776.609985,777.450012,59918.0
1626363600,0,2021-07-15 15:40:00,777.400024,777.880004,775.659973,776.429992,69433.0
1626363900,0,2021-07-15 15:45:00,776.23999,777.116821,774.039978,774.210021,105577.0
1626364200,0,2021-07-15 15:50:00,774.46997,774.650024,772.369995,772.715026,115760.0
1626364500,0,2021-07-15 15:55:00,772.669982,772.899902,770.974975,771.01007,187862.0
1626364800,0,2021-07-15 16:00:00,771.099975,771.369873,768.270019,768.839904,326655.0
1626365100,0,2021-07-15 16:05:00,768.244018,768.819885,765.900024,766.380004,262143.0
1626365400,0,2021-07-15 16:10:00,766.330017,767.269897,765.700073,766.84497,192486.0
1626365700,0,2021-07-15 16:15:00,766.890014,768.400024,765.21997,767.909973,214113.0
1626366000,0,2021-07-15 16:20:00,767.957519,768.599975,766.859985,767.190002,127868.0
1626366300,0,2021-07-15 16:25:00,767.190002,769.069274,767.190002,768.380004,112794.0
1626366600,0,2021-07-15 16:30:00,768.455017,768.455017,765.799987,766.11853,100585.0
1626366900,0,2021-07-15 16:35:00,766.025024,769.5,766.025024,769.23999,178554.0
1626367200,0,2021-07-15 16:40:00,769.0,769.460021,768.274169,769.025024,70735.0
1626367500,0,2021-07-15 16:45:00,769.025024,769.090026,767.710021,768.911071,77293.0
1626367800,0,2021-07-15 16:50:00,768.98999,769.767395,767.409973,767.530029,100468.0
1626368100,0,2021-07-15 16:55:00,767.400024,767.869995,766.0,766.304992,115150.0
1626368400,0,2021-07-15 17:00:00,766.419982,766.879882,764.02008,764.369995,198385.0
1626368700,0,2021-07-15 17:05:00,764.340026,764.549987,762.220092,762.994995,205003.0
1626369000,0,2021-07-15 17:10:00,762.994995,763.380004,760.280029,760.525024,223574.0
1626369300,0,2021-07-15 17:15:00,760.549987,762.925781,760.400024,760.849975,263265.0
1626369600,0,2021-07-15 17:20:00,761.169982,762.765014,760.781005,761.965026,168595.0
1626369900,0,2021-07-15 17:25:00,762.109985,762.900024,760.96997,760.96997,123126.0
1626370200,0,2021-07-15 17:30:00,761.14978,761.14978,758.0,758.619995,276586.0
1626370500,0,2021-07-15 17:35:00,758.780029,758.780029,756.599975,757.349975,272285.0
1626370800,0,2021-07-15 17:40:00,757.400024,759.739013,757.169982,758.602478,151022.0
1626371100,0,2021-07-15 17:45:00,758.599975,759.75,758.012817,759.347106,150160.0
1626371400,0,2021-07-15 17:50:00,759.380004,759.51593,756.599975,756.599975,129385.0
1626371700,0,2021-07-15 17:55:00,756.359985,756.400024,755.120117,755.544982,183512.0
1626372000,0,2021-07-15 18:00:00,755.400024,758.329895,755.192993,757.645019,146636.0
1626372300,0,2021-07-15 18:05:00,757.799987,759.098022,757.5,757.820007,107757.0
1626372600,0,2021-07-15 18:10:00,757.799987,758.037109,756.75,756.926574,82649.0
1626372900,0,2021-07-15 18:15:00,756.900024,759.284973,756.400024,759.21997,97008.0
1626373200,0,2021-07-15 18:20:00,759.22998,759.809997,757.349975,757.5,110398.0
1626373500,0,2021-07-15 18:25:00,757.614196,757.879882,756.420104,757.304992,104840.0
1626373800,0,2021-07-15 18:30:00,757.3125,757.48999,755.580017,755.580017,129252.0
1626374100,0,2021-07-15 18:35:00,755.599975,756.267517,754.340087,756.210021,164369.0
1626374400,0,2021-07-15 18:40:00,756.330017,756.330017,754.73999,755.36499,135151.0
1626374700,0,2021-07-15 18:45:00,755.354187,758.549987,755.099975,758.429992,157436.0
1626375000,0,2021-07-15 18:50:00,758.369995,759.182617,758.150024,759.020019,171130.0
1626375300,0,2021-07-15 18:55:00,759.034973,760.369995,758.010009,758.549987,169188.0
1626375600,0,2021-07-15 19:00:00,758.549987,759.259887,758.25,759.130004,105160.0
1626375900,0,2021-07-15 19:05:00,759.130004,759.759887,757.510009,758.260009,151007.0
1626376200,0,2021-07-15 19:10:00,758.210021,758.940002,757.679992,757.710021,116080.0
1626376500,0,2021-07-15 19:15:00,757.929992,758.169982,756.600097,757.530029,113115.0
1626376800,0,2021-07-15 19:20:00,757.560424,757.950012,756.030029,756.599975,105634.0
1626377100,0,2021-07-15 19:25:00,756.599975,758.47998,756.599975,758.304992,111560.0
1626377400,0,2021-07-15 19:30:00,758.400024,761.940002,758.400024,761.150024,226117.0
1626377700,0,2021-07-15 19:35:00,761.200012,761.349975,759.261108,759.674987,160265.0
1626378000,0,2021-07-15 19:40:00,759.46997,760.190002,757.590026,757.705017,138510.0
1626378300,0,2021-07-15 19:45:00,757.799987,758.849914,757.111389,757.869995,148635.0
1626378600,0,2021-07-15 19:50:00,757.869995,758.859985,756.651,758.760009,264141.0
1626378900,0,2021-07-15 19:55:00,758.700012,759.289978,757.103881,758.770019,580264.0
1626442200,0,2021-07-16 13:30:00,761.21997,766.284423,760.0,762.234985,797535.0
1626442500,0,2021-07-16 13:35:00,762.565002,762.869873,755.405029,756.141601,374751.0
1626442800,0,2021-07-16 13:40:00,755.0,756.789978,753.500122,754.789978,336737.0
1626443100,0,2021-07-16 13:45:00,756.0,756.115905,748.25,749.409973,600852.0
1626443400,0,2021-07-16 13:50:00,748.5,749.840026,746.5,749.630004,482744.0
1626443700,0,2021-07-16 13:55:00,748.5,749.145019,746.157592,748.399902,371544.0
1626444000,0,2021-07-16 14:00:00,749.119995,749.590026,746.745971,747.244506,269460.0
1626444300,0,2021-07-16 14:05:00,747.330017,747.950012,742.280029,742.460021,573540.0
1626444600,0,2021-07-16 14:10:00,742.570007,744.049987,740.780029,743.249877,551474.0
1626444900,0,2021-07-16 14:15:00,742.779296,744.0,741.0,743.0,364063.0
1626445200,0,2021-07-16 14:20:00,743.123229,743.570007,738.0,738.880004,417415.0
1626445500,0,2021-07-16 14:25:00,738.86499,741.460205,737.409973,738.880004,346488.0
1626445800,0,2021-07-16 14:30:00,738.98999,743.349975,738.72998,740.244995,329739.0
1626446100,0,2021-07-16 14:35:00,740.030029,741.69989,738.71997,741.460021,228917.0
1626446400,0,2021-07-16 14:40:00,741.25,744.880004,740.760009,743.924987,233520.0
1626446700,0,2021-07-16 14:45:00,743.940002,746.349975,742.249572,745.765014,265692.0
1626447000,0,2021-07-16 14:50:00,746.010009,747.690002,745.650024,747.5,297651.0
1626447300,0,2021-07-16 14:55:00,747.390014,747.690002,743.200012,743.849975,222644.0
1626447600,0,2021-07-16 15:00:00,743.849975,744.799987,740.400024,740.409973,232871.0
1626447900,0,2021-07-16 15:05:00,740.613769,741.999877,739.640014,741.348205,229878.0
1626448200,0,2021-07-16 15:10:00,741.25,742.570007,739.0,739.52008,172845.0
1626448500,0,2021-07-16 15:15:00,739.690002,741.460021,739.179992,740.700012,223594.0
1626448800,0,2021-07-16 15:20:00,740.51007,740.849975,739.369995,739.645019,196587.0
1626449100,0,2021-07-16 15:25:00,739.510009,741.830017,738.850097,740.099975,215341.0
1626449400,0,2021-07-16 15:30:00,740.0,743.627319,739.799987,743.627319,204744.0
1626449700,0,2021-07-16 15:35:00,743.400817,744.150024,742.580017,742.875,203867.0
1626450000,0,2021-07-16 15:40:00,742.97998,743.320007,740.72998,740.984985,142714.0
1626450300,0,2021-07-16 15:45:00,740.813293,741.539978,739.550109,740.609985,121224.0
1626450600,0,2021-07-16 15:50:00,740.429992,743.950012,740.174682,743.799987,144325.0
1626450900,0,2021-07-16 15:55:00,743.656005,744.28717,742.200012,742.200012,115100.0
1626451200,0,2021-07-16 16:00:00,742.280029,743.895019,742.010009,742.539978,103093.0
1626451500,0,2021-07-16 16:05:00,742.510009,742.819885,741.41101,741.876892,101626.0
1626451800,0,2021-07-16 16:10:00,741.851074,742.209899,741.200012,742.18988,68260.0
1626452100,0,2021-07-16 16:15:00,742.020019,743.580017,741.890014,742.710021,111886.0
1626452400,0,2021-07-16 16:20:00,742.820007,743.759887,742.680114,743.289978,99673.0
1626452700,0,2021-07-16 16:25:00,743.309997,743.580017,742.119995,742.510009,74833.0
1626453000,0,2021-07-16 16:30:00,742.479919,742.859924,741.299987,742.700012,79027.0
1626453300,0,2021-07-16 16:35:00,742.809997,743.099975,739.909973,740.294982,116607.0
1626453600,0,2021-07-16 16:40:00,740.330017,740.520019,738.5,739.839904,145712.0
1626453900,0,2021-07-16 16:45:00,739.715026,739.840026,737.780029,738.243408,142373.0
1626454200,0,2021-07-16 16:50:00,738.304992,740.47998,737.849975,739.390014,116413.0
1626454500,0,2021-07-16 16:55:00,739.301025,740.206115,739.109985,739.409973,72499.0
1626454800,0,2021-07-16 17:00:00,739.75,740.099914,739.119995,739.486328,53184.0
1626455100,0,2021-07-16 17:05:00,739.669982,741.589904,739.669982,740.880615,100617.0
1626455400,0,2021-07-16 17:10:00,740.940002,740.940002,739.731018,739.94342,76718.0
1626455700,0,2021-07-16 17:15:00,740.034973,740.169921,739.119995,739.429992,81651.0
1626456000,0,2021-07-16 17:20:00,739.429992,739.429992,736.530029,737.73999,187060.0
1626456300,0,2021-07-16 17:25:00,737.599975,737.8031,735.099975,735.700012,208991.0
1626456600,0,2021-07-16 17:30:00,735.690979,736.46997,734.5,734.520019,149136.0
1626456900,0,2021-07-16 17:35:00,734.560974,736.140014,734.5,735.309997,144016.0
1626457200,0,2021-07-16 17:40:00,735.450012,735.820007,734.690002,735.659973,88354.0
1626457500,0,2021-07-16 17:45:00,735.640014,736.440002,735.21997,735.799987,82628.0
1626457800,0,2021-07-16 17:50:00,735.700012,736.590026,734.5,736.440002,130507.0
1626458100,0,2021-07-16 17:55:00,736.459899,736.580017,735.010009,735.010009,86569.0
1626458400,0,2021-07-16 18:00:00,735.0,735.390014,732.599975,733.020019,215794.0
1626458700,0,2021-07-16 18:05:00,733.174011,734.890014,732.880004,734.495788,92238.0
1626459000,0,2021-07-16 18:10:00,734.5,734.71997,732.400024,732.650024,101389.0
1626459300,0,2021-07-16 18:15:00,732.830017,734.299987,732.549987,734.0,130779.0
1626459600,0,2021-07-16 18:20:00,733.96997,734.830017,733.960021,734.559997,90955.0
1626459900,0,2021-07-16 18:25:00,734.549987,735.049682,732.71997,732.760009,111335.0
1626460200,0,2021-07-16 18:30:00,732.700012,733.48999,731.5,731.655029,158310.0
1626460500,0,2021-07-16 18:35:00,731.664978,732.859985,731.190002,731.510009,147838.0
1626460800,0,2021-07-16 18:40:00,731.546386,732.359985,730.580078,730.926208,188256.0
1626461100,0,2021-07-16 18:45:00,731.020019,731.859985,730.25,730.260009,123335.0
1626461400,0,2021-07-16 18:50:00,730.385009,730.452514,729.080017,729.080017,219417.0
1626461700,0,2021-07-16 18:55:00,729.169982,730.109985,727.590087,728.130004,233183.0
1626462000,0,2021-07-16 19:00:00,727.929992,728.21997,726.880004,727.28302,236467.0
1626462300,0,2021-07-16 19:05:00,727.210021,728.200012,725.549499,727.300781,227164.0
1626462600,0,2021-07-16 19:10:00,727.330017,727.814392,725.940002,727.640014,149645.0
1626462900,0,2021-07-16 19:15:00,727.590026,729.0,727.070129,728.799987,157042.0
1626463200,0,2021-07-16 19:20:00,728.880004,728.940002,726.960083,727.709899,157353.0
1626463500,0,2021-07-16 19:25:00,727.502197,727.999877,726.250122,726.59552,134073.0
1626463800,0,2021-07-16 19:30:00,726.559997,726.690002,724.299987,724.994323,301348.0
1626464100,0,2021-07-16 19:35:00,725.037414,725.569885,723.5,723.949096,189668.0
1626464400,0,2021-07-16 19:40:00,723.98999,725.299987,723.22998,723.619995,250327.0
1626464700,0,2021-07-16 19:45:00,723.625,723.989929,722.919982,723.710021,238499.0
1626465000,0,2021-07-16 19:50:00,723.440002,725.5,723.400024,725.25,378814.0
1626465300,0,2021-07-16 19:55:00,725.369995,727.281616,725.28009,726.450012,569993.0
1626701400,0,2021-07-19 13:30:00,716.609985,722.809997,714.619995,720.630004,1227910.0
1626701700,0,2021-07-19 13:35:00,723.940002,728.863525,723.72998,725.619995,611556.0
1626702000,0,2021-07-19 13:40:00,725.0,738.400024,724.350097,737.539428,710684.0
1626702300,0,2021-07-19 13:45:00,737.0,742.799987,736.020019,739.724975,706420.0
1626702600,0,2021-07-19 13:50:00,740.0,742.768005,735.5,736.359985,671597.0
1626702900,0,2021-07-19 13:55:00,736.5,738.185119,732.559875,736.070129,440255.0
1626703200,0,2021-07-19 14:00:00,736.080017,743.989929,732.549987,743.380798,448585.0
1626703500,0,2021-07-19 14:05:00,743.080017,747.869995,740.500122,744.637512,543128.0
1626703800,0,2021-07-19 14:10:00,744.659973,746.499877,742.530029,746.195983,412402.0
1626704100,0,2021-07-19 14:15:00,746.049987,749.979919,743.440979,749.169982,488307.0
1626704400,0,2021-07-19 14:20:00,749.349975,753.72998,749.169982,751.160095,546792.0
1626704700,0,2021-07-19 14:25:00,751.609985,756.700012,749.580017,754.968383,487100.0
1626705000,0,2021-07-19 14:30:00,755.429992,756.0,752.0,752.309997,430563.0
1626705300,0,2021-07-19 14:35:00,752.34497,752.649902,749.030029,751.926269,402975.0
1626705600,0,2021-07-19 14:40:00,751.620117,756.458374,751.620117,755.71997,324052.0
1626705900,0,2021-07-19 14:45:00,755.598083,757.0,753.500122,755.679992,266249.0
1626706200,0,2021-07-19 14:50:00,755.650024,759.559997,755.47998,757.999877,439419.0
1626706500,0,2021-07-19 14:55:00,757.520019,759.880004,756.559997,759.539978,314739.0
1626706800,0,2021-07-19 15:00:00,759.536804,761.099975,757.73822,760.429992,287744.0
1626707100,0,2021-07-19 15:05:00,760.410095,761.679992,758.900024,759.238403,245685.0
1626707400,0,2021-07-19 15:10:00,758.993408,760.179992,757.21997,757.21997,166323.0
1626707700,0,2021-07-19 15:15:00,757.419982,758.379882,756.166198,756.684997,170260.0
1626708000,0,2021-07-19 15:20:00,756.749328,756.799987,754.099975,754.43402,168093.0
1626708300,0,2021-07-19 15:25:00,754.299987,755.049987,751.200012,752.298095,219498.0
1626708600,0,2021-07-19 15:30:00,752.260009,756.419921,752.255004,755.599975,188380.0
1626708900,0,2021-07-19 15:35:00,755.870605,756.759887,753.35498,753.534301,134236.0
1626709200,0,2021-07-19 15:40:00,753.830017,754.655029,753.010009,754.070007,96057.0
1626709500,0,2021-07-19 15:45:00,753.940002,754.070007,752.299987,753.369995,83407.0
1626709800,0,2021-07-19 15:50:00,753.330017,753.920288,752.380004,752.809997,67962.0
1626710100,0,2021-07-19 15:55:00,752.6875,754.659912,752.01007,752.090515,96735.0
1626710400,0,2021-07-19 16:00:00,752.294982,752.5,748.27008,748.359985,171971.0
1626710700,0,2021-07-19 16:05:00,748.559875,749.569885,746.659973,746.669982,158846.0
1626711000,0,2021-07-19 16:10:00,746.830017,749.499877,746.640014,749.030883,109021.0
1626711300,0,2021-07-19 16:15:00,749.0,751.0,748.530029,750.599975,145497.0
1626711600,0,2021-07-19 16:20:00,750.568481,751.674987,748.560119,751.605224,104382.0
1626711900,0,2021-07-19 16:25:00,751.700012,753.639892,751.5,752.094726,126928.0
1626712200,0,2021-07-19 16:30:00,752.23999,752.418518,748.299987,748.639587,145615.0
1626712500,0,2021-07-19 16:35:00,748.530029,748.749877,745.419982,745.765014,162242.0
1626712800,0,2021-07-19 16:40:00,745.539978,746.46997,744.2901,745.515014,162626.0
1626713100,0,2021-07-19 16:45:00,745.650024,747.649902,745.649902,746.596679,125854.0
1626713400,0,2021-07-19 16:50:00,746.23999,749.020019,746.039978,747.049987,99492.0
1626713700,0,2021-07-19 16:55:00,747.0755,748.528991,747.0401,748.215026,75966.0
1626714000,0,2021-07-19 17:00:00,748.159973,749.780029,747.659973,748.085021,111606.0
1626714300,0,2021-07-19 17:05:00,748.030029,750.219909,747.75,749.659973,81214.0
1626714600,0,2021-07-19 17:10:00,749.96997,750.799987,749.0401,750.140014,78121.0
1626714900,0,2021-07-19 17:15:00,749.914978,751.340026,748.5401,748.593078,87120.0
1626715200,0,2021-07-19 17:20:00,748.549987,749.419921,747.109985,748.159973,86951.0
1626715500,0,2021-07-19 17:25:00,748.174987,748.820007,746.670104,747.320495,63189.0
1626715800,0,2021-07-19 17:30:00,747.270019,747.919921,746.410095,747.605224,68477.0
1626716100,0,2021-07-19 17:35:00,747.534484,750.700012,747.534484,749.400024,94759.0
1626716400,0,2021-07-19 17:40:00,749.530029,750.98999,748.830017,750.390014,90544.0
1626716700,0,2021-07-19 17:45:00,750.71997,751.359985,749.330688,749.340026,77985.0
1626717000,0,2021-07-19 17:50:00,749.789978,750.039978,748.180114,749.48999,76201.0
1626717300,0,2021-07-19 17:55:00,749.700012,752.0,748.130004,748.369995,112382.0
1626717600,0,2021-07-19 18:00:00,748.22998,751.489929,748.179992,751.159973,87451.0
1626717900,0,2021-07-19 18:05:00,751.28302,751.28302,748.300109,748.669982,84726.0
1626718200,0,2021-07-19 18:10:00,748.722595,750.710021,748.690002,750.080017,60069.0
1626718500,0,2021-07-19 18:15:00,750.570007,753.42987,749.400085,753.244995,131382.0
1626718800,0,2021-07-19 18:20:00,753.099975,753.215515,751.559997,751.885009,102335.0
1626719100,0,2021-07-19 18:25:00,751.919982,753.0,751.0,752.789672,98761.0
1626719400,0,2021-07-19 18:30:00,752.659973,752.75,748.680114,749.734985,101364.0
1626719700,0,2021-07-19 18:35:00,749.909973,749.909973,747.340026,747.820007,114965.0
1626720000,0,2021-07-19 18:40:00,747.955017,748.249877,746.419982,747.23999,87881.0
1626720300,0,2021-07-19 18:45:00,747.25,749.200012,747.090209,748.799987,76870.0
1626720600,0,2021-07-19 18:50:00,748.899291,749.349975,746.265014,747.080017,102993.0
1626720900,0,2021-07-19 18:55:00,747.130004,749.109924,746.729797,747.412475,82715.0
1626721200,0,2021-07-19 19:00:00,747.309997,748.630004,746.46997,748.400024,77593.0
1626721500,0,2021-07-19 19:05:00,748.21997,749.580017,747.130004,748.561401,92799.0
1626721800,0,2021-07-19 19:10:00,748.669982,750.799926,747.820129,749.924987,124339.0
1626722100,0,2021-07-19 19:15:00,750.080017,750.590026,747.950012,748.172607,112339.0
1626722400,0,2021-07-19 19:20:00,748.359985,748.429992,746.159973,746.21997,103696.0
1626722700,0,2021-07-19 19:25:00,746.400024,746.440002,743.650024,744.459899,256927.0
1626723000,0,2021-07-19 19:30:00,744.169982,744.909973,742.0,742.460021,172160.0
1626723300,0,2021-07-19 19:35:00,742.640014,745.409973,742.640014,745.320007,141040.0
1626723600,0,2021-07-19 19:40:00,745.249877,747.190002,744.3432,744.410095,224533.0
1626723900,0,2021-07-19 19:45:00,744.500976,747.279907,743.700012,746.85498,188183.0
1626724200,0,2021-07-19 19:50:00,746.85498,750.690002,746.650085,747.25,431511.0
1626724500,0,2021-07-19 19:55:00,747.25,751.299987,746.5,751.190002,542735.0
1626787800,0,2021-07-20 13:30:00,186.304992,186.800003,182.539993,184.285202,4137549.0
1626788100,0,2021-07-20 13:35:00,184.274993,184.539993,181.639999,182.0,1429314.0
1626788400,0,2021-07-20 13:40:00,181.949996,184.419998,181.639999,184.046005,1190515.0
1626788700,0,2021-07-20 13:45:00,183.889999,185.729995,183.850006,184.899993,1210675.0
1626789000,0,2021-07-20 13:50:00,184.869995,185.229995,183.0,183.214996,992243.0
1626789300,0,2021-07-20 13:55:00,183.242095,184.75,182.970001,184.549102,707036.0
1626789600,0,2021-07-20 14:00:00,184.551498,184.789993,182.990005,183.095001,764133.0
1626789900,0,2021-07-20 14:05:00,183.050003,184.600006,183.029998,184.179992,638903.0
1626790200,0,2021-07-20 14:10:00,184.139999,184.740005,183.550003,184.130004,490435.0
1626790500,0,2021-07-20 14:15:00,184.199996,185.770004,184.119995,185.449707,686121.0
1626790800,0,2021-07-20 14:20:00,185.420303,185.830001,184.285003,184.970001,647191.0
1626791100,0,2021-07-20 14:25:00,184.979995,185.119995,184.080001,184.419998,408427.0
1626791400,0,2021-07-20 14:30:00,184.441192,184.619903,183.86,184.020004,478575.0
1626791700,0,2021-07-20 14:35:00,184.005004,184.0699,183.350006,183.416,595890.0
1626792000,0,2021-07-20 14:40:00,183.520004,183.949996,183.149993,183.703903,505010.0
1626792300,0,2021-07-20 14:45:00,183.699996,183.899993,183.060104,183.139999,572150.0
1626792600,0,2021-07-20 14:50:00,183.179992,183.75,183.040496,183.479995,460303.0
1626792900,0,2021-07-20 14:55:00,183.440002,183.489898,183.039993,183.11,415644.0
1626793200,0,2021-07-20 15:00:00,183.11,183.300003,181.770004,181.839904,957181.0
1626793500,0,2021-07-20 15:05:00,182.36,183.019897,182.259994,182.725006,816333.0
1626793800,0,2021-07-20 15:10:00,182.721206,182.940002,182.440002,182.664993,474806.0
1626794100,0,2021-07-20 15:15:00,182.669998,183.300003,182.251998,183.100006,370289.0
1626794400,0,2021-07-20 15:20:00,183.070007,183.572006,183.009994,183.460006,418657.0
1626794700,0,2021-07-20 15:25:00,183.440002,183.729995,182.770004,183.050003,359216.0
1626795000,0,2021-07-20 15:30:00,183.036804,183.940002,183.005004,183.770004,421105.0
1626795300,0,2021-07-20 15:35:00,183.785003,183.884201,183.309997,183.770004,232226.0
1626795600,0,2021-07-20 15:40:00,183.770004,184.770004,183.770004,184.600006,437864.0
1626795900,0,2021-07-20 15:45:00,184.669998,184.779998,184.130004,184.389892,382322.0
1626796200,0,2021-07-20 15:50:00,184.389999,184.410003,183.570007,183.949996,317320.0
1626796500,0,2021-07-20 15:55:00,183.964996,184.414993,183.809997,184.205001,246995.0
1626796800,0,2021-07-20 16:00:00,184.184997,184.690002,184.029998,184.339996,254469.0
1626797100,0,2021-07-20 16:05:00,184.399993,184.800003,184.289993,184.522506,271375.0
1626797400,0,2021-07-20 16:10:00,184.479995,184.690002,184.36,184.617202,238958.0
1626797700,0,2021-07-20 16:15:00,184.580001,184.759994,184.220001,184.524993,287412.0
1626798000,0,2021-07-20 16:20:00,184.550903,184.570007,184.050003,184.169998,272408.0
1626798300,0,2021-07-20 16:25:00,184.169998,184.990005,184.149993,184.875,339088.0
1626798600,0,2021-07-20 16:30:00,184.899993,185.009994,184.330001,184.36,354597.0
1626798900,0,2021-07-20 16:35:00,184.369995,185.029998,184.350006,184.925003,249635.0
1626799200,0,2021-07-20 16:40:00,184.880004,185.130004,184.399993,184.850006,275562.0
1626799500,0,2021-07-20 16:45:00,184.910003,185.36,184.824493,185.134994,338891.0
1626799800,0,2021-07-20 16:50:00,185.175003,185.899993,185.130004,185.721801,474866.0
1626800100,0,2021-07-20 16:55:00,185.699996,185.809997,185.389999,185.630004,278535.0
1626800400,0,2021-07-20 17:00:00,185.619995,185.75,184.699996,184.699996,336718.0
1626800700,0,2021-07-20 17:05:00,184.699996,185.169906,184.61,184.660003,221660.0
1626801000,0,2021-07-20 17:10:00,184.61,185.139892,184.460006,184.850006,260642.0
1626801300,0,2021-07-20 17:15:00,184.849899,185.5,184.750106,185.384994,230182.0
1626801600,0,2021-07-20 17:20:00,185.384292,185.384292,184.800003,184.949996,266229.0
1626801900,0,2021-07-20 17:25:00,184.940002,185.029998,184.399993,184.429992,236670.0
1626802200,0,2021-07-20 17:30:00,184.411407,184.559997,183.770004,183.779998,422174.0
1626802500,0,2021-07-20 17:35:00,183.794998,183.830001,183.5,183.779998,348826.0
1626802800,0,2021-07-20 17:40:00,183.779998,183.880004,183.179992,183.369995,334235.0
1626803100,0,2021-07-20 17:45:00,183.375,183.559997,183.050003,183.470001,320300.0
1626803400,0,2021-07-20 17:50:00,183.470001,183.710006,183.380004,183.600006,249735.0
1626803700,0,2021-07-20 17:55:00,183.539993,183.75,183.389999,183.725006,218561.0
1626804000,0,2021-07-20 18:00:00,183.679992,184.149993,183.570999,184.11,295392.0
1626804300,0,2021-07-20 18:05:00,184.125595,184.509994,184.020004,184.5,249469.0
1626804600,0,2021-07-20 18:10:00,184.5,184.800003,184.270004,184.279998,310580.0
1626804900,0,2021-07-20 18:15:00,184.309997,184.710006,184.289993,184.581604,257092.0
1626805200,0,2021-07-20 18:20:00,184.639999,185.020004,184.630004,184.955001,288016.0
1626805500,0,2021-07-20 18:25:00,184.940002,185.459396,184.889999,185.369995,339366.0
1626805800,0,2021-07-20 18:30:00,185.380004,185.649002,185.070007,185.36,450751.0
1626806100,0,2021-07-20 18:35:00,185.324996,185.720001,185.289993,185.550003,269784.0
1626806400,0,2021-07-20 18:40:00,185.550003,185.75,185.100006,185.485595,394030.0
1626806700,0,2021-07-20 18:45:00,185.5,186.179901,185.139999,186.095001,353794.0
1626807000,0,2021-07-20 18:50:00,186.059997,186.350006,185.919998,186.210006,694388.0
1626807300,0,2021-07-20 18:55:00,186.183898,186.380004,185.899993,186.100006,352379.0
1626807600,0,2021-07-20 19:00:00,186.059997,187.080001,185.910003,186.830093,557296.0
1626807900,0,2021-07-20 19:05:00,186.830001,187.309997,186.570007,187.169998,471628.0
1626808200,0,2021-07-20 19:10:00,187.169998,187.789993,186.899993,187.5932,678289.0
1626808500,0,2021-07-20 19:15:00,187.559997,187.789993,186.690002,186.699996,656405.0
1626808800,0,2021-07-20 19:20:00,186.743896,187.490005,186.580001,187.449996,1291816.0
1626809100,0,2021-07-20 19:25:00,187.460006,187.539993,186.75,187.149993,381448.0
1626809400,0,2021-07-20 19:30:00,187.139999,188.380004,187.059997,188.149993,750435.0
1626809700,0,2021-07-20 19:35:00,188.11,188.125,187.490005,187.571594,403725.0
1626810000,0,2021-07-20 19:40:00,187.570007,187.899993,187.440002,187.470001,365477.0
1626810300,0,2021-07-20 19:45:00,187.490005,187.880004,187.179992,187.259994,571006.0
1626810600,0,2021-07-20 19:50:00,187.320007,187.589996,186.699996,187.130004,829539.0
1626810900,0,2021-07-20 19:55:00,187.169998,187.169998,186.009994,186.059997,1234240.0
1626874200,0,2021-07-21 13:30:00,188.820007,190.429992,187.419998,189.960006,2392398.0
1626874500,0,2021-07-21 13:35:00,190.070007,191.490005,189.509994,191.059997,1345876.0
1626874800,0,2021-07-21 13:40:00,191.050003,192.679992,190.649993,192.529998,1460394.0
1626875100,0,2021-07-21 13:45:00,192.455001,192.580001,190.75,191.119995,1154405.0
1626875400,0,2021-07-21 13:50:00,191.100006,192.129898,190.550003,191.729995,939659.0
1626875700,0,2021-07-21 13:55:00,191.729003,193.880004,191.695007,193.550003,1325924.0
1626876000,0,2021-07-21 14:00:00,193.559997,193.699996,192.600006,192.880004,888385.0
1626876300,0,2021-07-21 14:05:00,192.925003,193.339996,192.25,192.279998,717722.0
1626876600,0,2021-07-21 14:10:00,192.339996,192.899993,191.600006,191.600006,580894.0
1626876900,0,2021-07-21 14:15:00,191.600006,192.779907,191.559997,192.75,480473.0
1626877200,0,2021-07-21 14:20:00,192.759994,193.25,192.520004,193.111404,439647.0
1626877500,0,2021-07-21 14:25:00,193.134994,193.5,192.660095,192.75,418347.0
1626877800,0,2021-07-21 14:30:00,192.720001,193.079895,192.119995,192.134994,398176.0
1626878100,0,2021-07-21 14:35:00,192.139999,193.0,191.828094,192.669906,513114.0
1626878400,0,2021-07-21 14:40:00,192.690002,193.279998,192.600006,192.600006,435142.0
1626878700,0,2021-07-21 14:45:00,192.580001,193.100006,192.36,192.479995,346411.0
1626879000,0,2021-07-21 14:50:00,192.509994,192.589996,192.039993,192.5,305172.0
1626879300,0,2021-07-21 14:55:00,192.490005,192.929992,192.417694,192.850006,332860.0
1626879600,0,2021-07-21 15:00:00,192.817794,194.100006,192.740005,194.020004,806574.0
1626879900,0,2021-07-21 15:05:00,193.828994,194.519897,193.779998,194.479995,679130.0
1626880200,0,2021-07-21 15:10:00,194.490005,194.725006,194.020004,194.370101,598401.0
1626880500,0,2021-07-21 15:15:00,194.380004,194.800003,194.1082,194.539993,412149.0
1626880800,0,2021-07-21 15:20:00,194.535003,194.839996,194.130004,194.520004,448064.0
1626881100,0,2021-07-21 15:25:00,194.559997,195.270004,194.559997,195.039993,824308.0
1626881400,0,2021-07-21 15:30:00,194.970001,194.989898,194.071105,194.220001,579802.0
1626881700,0,2021-07-21 15:35:00,194.190002,194.399993,193.759994,193.879898,463896.0
1626882000,0,2021-07-21 15:40:00,193.839996,194.220001,193.639999,193.770004,377337.0
1626882300,0,2021-07-21 15:45:00,193.759994,193.869995,193.220001,193.600006,424526.0
1626882600,0,2021-07-21 15:50:00,193.600006,193.779998,192.850006,193.309997,337365.0
1626882900,0,2021-07-21 15:55:00,193.339996,193.460006,192.919998,193.451995,225084.0
1626883200,0,2021-07-21 16:00:00,193.440002,193.440002,192.919998,193.139999,209735.0
1626883500,0,2021-07-21 16:05:00,193.139999,193.210006,192.720001,192.800003,267377.0
1626883800,0,2021-07-21 16:10:00,192.869995,193.080001,192.364395,192.510101,282767.0
1626884100,0,2021-07-21 16:15:00,192.559997,192.708694,192.231002,192.592102,225993.0
1626884400,0,2021-07-21 16:20:00,192.600006,192.600006,192.210006,192.419998,202786.0
1626884700,0,2021-07-21 16:25:00,192.455001,193.389999,192.389999,193.259994,448115.0
1626885000,0,2021-07-21 16:30:00,193.220092,193.460006,192.384994,192.429,292610.0
1626885300,0,2021-07-21 16:35:00,192.429992,192.449401,191.25,191.300003,504817.0
1626885600,0,2021-07-21 16:40:00,191.320007,192.179992,191.270095,192.119995,391729.0
1626885900,0,2021-07-21 16:45:00,192.11,192.149993,191.5,191.800003,233937.0
1626886200,0,2021-07-21 16:50:00,191.800003,191.800003,191.1501,191.402206,263069.0
1626886500,0,2021-07-21 16:55:00,191.410003,191.410003,190.809997,190.8302,309512.0
1626886800,0,2021-07-21 17:00:00,190.865005,191.244796,190.600006,190.810104,308760.0
1626887100,0,2021-07-21 17:05:00,190.861297,191.559997,190.726593,191.3815,315849.0
1626887400,0,2021-07-21 17:10:00,191.410003,192.289993,191.253494,191.970092,439979.0
1626887700,0,2021-07-21 17:15:00,192.0,192.139999,191.330001,191.518203,230972.0
1626888000,0,2021-07-21 17:20:00,191.539993,192.249893,191.520004,192.089996,278301.0
1626888300,0,2021-07-21 17:25:00,192.160003,192.759994,191.75,192.25,342553.0
1626888600,0,2021-07-21 17:30:00,192.229995,192.456497,191.910095,192.104995,183500.0
1626888900,0,2021-07-21 17:35:00,192.100006,192.539993,192.0,192.289993,199240.0
1626889200,0,2021-07-21 17:40:00,192.330001,192.789993,192.25,192.725006,216646.0
1626889500,0,2021-07-21 17:45:00,192.740005,192.800003,192.380004,192.473403,157338.0
1626889800,0,2021-07-21 17:50:00,192.466201,192.570007,192.0,192.020004,193597.0
1626890100,0,2021-07-21 17:55:00,192.050003,192.159393,191.61,191.919998,278861.0
1626890400,0,2021-07-21 18:00:00,191.960006,191.992904,191.509994,191.919998,165007.0
1626890700,0,2021-07-21 18:05:00,191.934997,192.259994,191.650604,191.800704,195559.0
1626891000,0,2021-07-21 18:10:00,191.834197,191.849792,191.530105,191.669998,120353.0
1626891300,0,2021-07-21 18:15:00,191.705001,191.940002,191.300003,191.300003,155694.0
1626891600,0,2021-07-21 18:20:00,191.325698,191.699996,191.320007,191.595001,139284.0
1626891900,0,2021-07-21 18:25:00,191.600006,191.909896,191.300003,191.735,158787.0
1626892200,0,2021-07-21 18:30:00,191.789993,191.970001,191.4001,191.534301,154315.0
1626892500,0,2021-07-21 18:35:00,191.479995,191.579895,191.25,191.379898,131111.0
1626892800,0,2021-07-21 18:40:00,191.330001,191.880004,191.309997,191.846496,164801.0
1626893100,0,2021-07-21 18:45:00,191.815002,192.210006,191.810104,192.056198,332918.0
1626893400,0,2021-07-21 18:50:00,192.029998,192.320007,191.979995,192.020004,174508.0
1626893700,0,2021-07-21 18:55:00,192.039993,192.139999,191.820007,192.029998,211603.0
1626894000,0,2021-07-21 19:00:00,192.065002,192.399993,192.029998,192.330001,266580.0
1626894300,0,2021-07-21 19:05:00,192.396499,192.580001,192.339996,192.475006,353745.0
1626894600,0,2021-07-21 19:10:00,192.475006,192.733993,192.154998,192.179992,244247.0
1626894900,0,2021-07-21 19:15:00,192.160003,192.61,192.010803,192.520004,253872.0
1626895200,0,2021-07-21 19:20:00,192.5,192.509994,191.949996,191.949996,221769.0
1626895500,0,2021-07-21 19:25:00,191.945007,192.039993,191.710006,191.818603,170292.0
1626895800,0,2021-07-21 19:30:00,191.810592,192.559906,191.789993,192.330001,319797.0
1626896100,0,2021-07-21 19:35:00,192.352294,192.630004,192.300003,192.489898,300119.0
1626896400,0,2021-07-21 19:40:00,192.460006,192.5,192.310104,192.449996,206342.0
1626896700,0,2021-07-21 19:45:00,192.446395,192.455001,191.880004,192.169998,422769.0
1626897000,0,2021-07-21 19:50:00,192.139999,194.029998,192.070007,194.029998,901444.0
1626897300,0,2021-07-21 19:55:00,194.000106,194.240005,193.759994,194.100006,1431071.0
1626960600,0,2021-07-22 13:30:00,198.0,198.440002,196.5,198.100006,3390700.0
1626960900,0,2021-07-22 13:35:00,198.270004,198.869995,197.899993,198.449996,1301392.0
1626961200,0,2021-07-22 13:40:00,198.320007,198.429992,197.100097,197.210601,1087437.0
1626961500,0,2021-07-22 13:45:00,197.220001,197.309997,195.479995,195.728302,1328671.0
1626961800,0,2021-07-22 13:50:00,195.705001,196.369995,194.720001,194.889999,908080.0
1626962100,0,2021-07-22 13:55:00,194.865005,195.929901,194.259994,195.615005,1031181.0
1626962400,0,2021-07-22 14:00:00,195.660003,196.449996,195.380004,195.380004,678943.0
1626962700,0,2021-07-22 14:05:00,195.410003,195.919906,195.009994,195.089996,422189.0
1626963000,0,2021-07-22 14:10:00,195.030395,195.419906,194.639999,195.289993,520335.0
1626963300,0,2021-07-22 14:15:00,195.270004,195.550003,194.729995,195.419998,415934.0
1626963600,0,2021-07-22 14:20:00,195.429992,195.429992,194.580001,194.960098,381288.0
1626963900,0,2021-07-22 14:25:00,195.039306,195.869094,194.809997,195.509506,448598.0
1626964200,0,2021-07-22 14:30:00,195.529998,195.599899,194.600006,194.639999,413203.0
1626964500,0,2021-07-22 14:35:00,194.61,195.078704,194.520004,194.75,312812.0
1626964800,0,2021-07-22 14:40:00,194.729995,195.11,194.309997,194.380004,410354.0
1626965100,0,2021-07-22 14:45:00,194.358795,195.220001,194.300003,195.100006,420044.0
1626965400,0,2021-07-22 14:50:00,195.098999,195.130004,193.929992,194.005004,554567.0
1626965700,0,2021-07-22 14:55:00,194.005493,194.479904,193.929992,194.419998,272485.0
1626966000,0,2021-07-22 15:00:00,194.408096,194.827606,194.270004,194.589996,265462.0
1626966300,0,2021-07-22 15:05:00,194.61,194.849899,193.770004,194.039993,305149.0
1626966600,0,2021-07-22 15:10:00,194.037902,194.039993,193.429992,193.5,405463.0
1626966900,0,2021-07-22 15:15:00,193.467102,193.580001,192.759994,193.0,499526.0
1626967200,0,2021-07-22 15:20:00,193.240402,193.5,192.809997,193.311004,357059.0
1626967500,0,2021-07-22 15:25:00,193.3143,193.490005,192.960006,193.25,287770.0
1626967800,0,2021-07-22 15:30:00,193.25,193.5,192.820007,193.404998,292388.0
1626968100,0,2021-07-22 15:35:00,193.395004,193.609893,193.309997,193.4608,380913.0
1626968400,0,2021-07-22 15:40:00,193.449996,193.449996,193.0,193.085006,150440.0
1626968700,0,2021-07-22 15:45:00,193.130004,194.049896,193.130004,193.954101,271822.0
1626969000,0,2021-07-22 15:50:00,194.0,194.929992,193.910095,194.854995,449937.0
1626969300,0,2021-07-22 15:55:00,194.852096,195.11,194.528305,194.660003,431342.0
1626969600,0,2021-07-22 16:00:00,194.748001,194.929992,194.143905,194.170104,235174.0
1626969900,0,2021-07-22 16:05:00,194.205001,194.319,193.149993,193.160095,284235.0
1626970200,0,2021-07-22 16:10:00,193.195007,193.75,193.195007,193.380004,243161.0
1626970500,0,2021-07-22 16:15:00,193.414993,193.414993,192.949996,193.050003,347820.0
1626970800,0,2021-07-22 16:20:00,193.050003,193.270004,192.970001,193.070007,240186.0
1626971100,0,2021-07-22 16:25:00,193.024993,193.830001,193.0,193.820007,278256.0
1626971400,0,2021-07-22 16:30:00,193.820007,193.820007,193.25,193.429992,185081.0
1626971700,0,2021-07-22 16:35:00,193.410003,193.880004,193.388305,193.809997,167514.0
1626972000,0,2021-07-22 16:40:00,193.858993,193.940002,193.600006,193.779998,194613.0
1626972300,0,2021-07-22 16:45:00,193.765594,194.36,193.738204,193.9859,250763.0
1626972600,0,2021-07-22 16:50:00,193.940093,194.210006,193.830001,194.149993,197975.0
1626972900,0,2021-07-22 16:55:00,194.150299,194.389999,193.970001,194.25,197312.0
1626973200,0,2021-07-22 17:00:00,194.304992,194.429992,194.149993,194.368301,168696.0
1626973500,0,2021-07-22 17:05:00,194.382095,194.550003,194.199996,194.507507,210018.0
1626973800,0,2021-07-22 17:10:00,194.559997,194.8199,194.350006,194.645004,265458.0
1626974100,0,2021-07-22 17:15:00,194.669998,194.679992,194.179992,194.580001,265680.0
1626974400,0,2021-07-22 17:20:00,194.559997,194.61,194.25,194.369995,175026.0
1626974700,0,2021-07-22 17:25:00,194.369995,194.559997,194.309997,194.430999,174634.0
1626975000,0,2021-07-22 17:30:00,194.405593,194.405593,194.0,194.119995,233546.0
1626975300,0,2021-07-22 17:35:00,194.107406,194.570007,194.069,194.505004,186455.0
1626975600,0,2021-07-22 17:40:00,194.487503,194.519897,194.139999,194.234207,172493.0
1626975900,0,2021-07-22 17:45:00,194.253295,194.259994,193.919998,194.115005,167256.0
1626976200,0,2021-07-22 17:50:00,194.089996,194.364303,194.015502,194.309997,140738.0
1626976500,0,2021-07-22 17:55:00,194.300003,194.338699,194.020004,194.154998,136556.0
1626976800,0,2021-07-22 18:00:00,194.130294,194.169906,193.710006,193.710006,220602.0
1626977100,0,2021-07-22 18:05:00,193.741806,194.049896,193.690002,194.029998,192741.0
1626977400,0,2021-07-22 18:10:00,194.039993,194.350006,193.948593,194.339996,167419.0
1626977700,0,2021-07-22 18:15:00,194.279998,194.460006,194.0,194.240005,189324.0
1626978000,0,2021-07-22 18:20:00,194.25,194.2639,194.009994,194.179992,105803.0
1626978300,0,2021-07-22 18:25:00,194.199996,194.36,194.110107,194.306793,144112.0
1626978600,0,2021-07-22 18:30:00,194.306503,194.350006,194.139999,194.195007,126830.0
1626978900,0,2021-07-22 18:35:00,194.210006,194.210006,193.910003,194.095397,158683.0
1626979200,0,2021-07-22 18:40:00,194.105194,194.304992,194.009994,194.304992,168911.0
1626979500,0,2021-07-22 18:45:00,194.300003,194.869995,194.229995,194.529998,411198.0
1626979800,0,2021-07-22 18:50:00,194.494995,194.949996,194.494995,194.889999,305033.0
1626980100,0,2021-07-22 18:55:00,194.899993,195.339996,194.820007,195.332305,476780.0
1626980400,0,2021-07-22 19:00:00,195.339996,195.350006,194.850006,195.119995,258004.0
1626980700,0,2021-07-22 19:05:00,195.127502,195.240005,194.889999,194.975006,198586.0
1626981000,0,2021-07-22 19:10:00,194.970001,195.25,194.919998,195.080001,196063.0
1626981300,0,2021-07-22 19:15:00,195.085006,195.440002,194.940002,195.429992,346359.0
1626981600,0,2021-07-22 19:20:00,195.449996,195.673492,195.369995,195.410003,375513.0
1626981900,0,2021-07-22 19:25:00,195.408996,195.833404,195.369995,195.779998,381033.0
1626982200,0,2021-07-22 19:30:00,195.779998,196.130004,195.759201,196.050003,484240.0
1626982500,0,2021-07-22 19:35:00,196.020004,196.100006,195.690002,195.910705,479928.0
1626982800,0,2021-07-22 19:40:00,195.910003,196.229995,195.660003,196.050003,437954.0
1626983100,0,2021-07-22 19:45:00,196.054199,196.080001,195.619995,195.619995,337915.0
1626983400,0,2021-07-22 19:50:00,195.639999,195.933807,195.550003,195.839904,612201.0
1626983700,0,2021-07-22 19:55:00,195.839996,196.139999,195.779998,195.949996,798898.0
1627047000,0,2021-07-23 13:30:00,196.563507,197.0,194.169998,194.2453,1527303.0
1627047300,0,2021-07-23 13:35:00,193.590103,195.059997,193.590103,194.899993,690537.0
1627047600,0,2021-07-23 13:40:00,194.628997,195.0,194.0,194.960006,408624.0
1627047900,0,2021-07-23 13:45:00,194.875,195.169998,194.669998,194.886993,350135.0
1627048200,0,2021-07-23 13:50:00,194.5,194.639999,193.882003,194.11,359743.0
1627048500,0,2021-07-23 13:55:00,194.36,194.399993,193.975006,194.369903,323479.0
1627048800,0,2021-07-23 14:00:00,194.199996,194.478897,193.896102,194.373001,270702.0
1627049100,0,2021-07-23 14:05:00,194.369995,194.490005,193.570007,193.822906,295390.0
1627049400,0,2021-07-23 14:10:00,193.834197,193.880004,192.649993,192.819,610073.0
1627049700,0,2021-07-23 14:15:00,192.761093,193.550003,192.699996,193.190002,324892.0
1627050000,0,2021-07-23 14:20:00,193.199996,193.5,192.800003,192.899993,213782.0
1627050300,0,2021-07-23 14:25:00,192.884994,193.11,192.5,192.909896,278041.0
1627050600,0,2021-07-23 14:30:00,192.899993,193.460006,192.850006,193.270004,244981.0
1627050900,0,2021-07-23 14:35:00,193.320007,193.600006,193.020004,193.506393,204332.0
1627051200,0,2021-07-23 14:40:00,193.505004,193.520004,192.869995,192.931793,223657.0
1627051500,0,2021-07-23 14:45:00,192.889999,192.989898,192.5195,192.764999,225451.0
1627051800,0,2021-07-23 14:50:00,192.764999,193.160003,192.649993,193.070007,277614.0
1627052100,0,2021-07-23 14:55:00,193.039901,193.179992,192.889999,193.029998,183367.0
1627052400,0,2021-07-23 15:00:00,193.054992,193.130004,192.630004,192.940002,161961.0
1627052700,0,2021-07-23 15:05:00,192.961395,192.990005,192.620101,192.755004,182306.0
1627053000,0,2021-07-23 15:10:00,192.752593,193.179992,192.649993,193.100006,212465.0
1627053300,0,2021-07-23 15:15:00,193.081298,194.100006,193.081298,193.929901,363681.0
1627053600,0,2021-07-23 15:20:00,193.880004,194.149902,193.717498,193.946792,229357.0
1627053900,0,2021-07-23 15:25:00,193.970001,194.360305,193.940002,194.330001,210307.0
1627054200,0,2021-07-23 15:30:00,194.350006,194.729995,194.149993,194.210006,326236.0
1627054500,0,2021-07-23 15:35:00,194.210006,194.550003,194.089996,194.429992,210850.0
1627054800,0,2021-07-23 15:40:00,194.419601,194.489898,194.230102,194.417495,103478.0
1627055100,0,2021-07-23 15:45:00,194.419998,194.830001,194.259994,194.830001,171780.0
1627055400,0,2021-07-23 15:50:00,194.839996,195.25,194.820007,194.952804,300020.0
1627055700,0,2021-07-23 15:55:00,194.940002,195.309997,194.86,194.880004,220289.0
1627056000,0,2021-07-23 16:00:00,194.899993,194.934997,194.380004,194.529998,221379.0
1627056300,0,2021-07-23 16:05:00,194.486602,194.621398,194.300003,194.529998,153105.0
1627056600,0,2021-07-23 16:10:00,194.509994,194.929992,194.505599,194.846099,142529.0
1627056900,0,2021-07-23 16:15:00,194.815002,195.199996,194.660003,195.184005,182364.0
1627057200,0,2021-07-23 16:20:00,195.189895,195.25,195.010101,195.149993,153837.0
1627057500,0,2021-07-23 16:25:00,195.149993,195.199996,194.640106,194.660003,123647.0
1627057800,0,2021-07-23 16:30:00,194.646301,194.779998,194.550003,194.699996,100442.0
1627058100,0,2021-07-23 16:35:00,194.740005,194.765197,194.279998,194.623992,119124.0
1627058400,0,2021-07-23 16:40:00,194.625,194.835006,194.419998,194.440002,95921.0
1627058700,0,2021-07-23 16:45:00,194.460006,194.61,194.419998,194.570007,105198.0
1627059000,0,2021-07-23 16:50:00,194.529998,194.529998,194.264892,194.320007,94643.0
1627059300,0,2021-07-23 16:55:00,194.324005,194.460006,194.070007,194.406402,140541.0
1627059600,0,2021-07-23 17:00:00,194.419998,194.5307,194.259994,194.300003,86863.0
1627059900,0,2021-07-23 17:05:00,194.320007,194.470001,194.179992,194.356292,105955.0
1627060200,0,2021-07-23 17:10:00,194.380004,194.477401,194.289993,194.449996,85825.0
1627060500,0,2021-07-23 17:15:00,194.440002,194.619995,194.399993,194.550003,104081.0
1627060800,0,2021-07-23 17:20:00,194.539993,194.770004,194.539993,194.720001,154118.0
1627061100,0,2021-07-23 17:25:00,194.734497,194.86,194.559494,194.649993,135956.0
1627061400,0,2021-07-23 17:30:00,194.660003,194.800003,194.550094,194.729995,102164.0
1627061700,0,2021-07-23 17:35:00,194.740005,194.770004,194.539993,194.6678,95588.0
1627062000,0,2021-07-23 17:40:00,194.675994,194.779403,194.600006,194.740005,98308.0
1627062300,0,2021-07-23 17:45:00,194.740005,194.940002,194.699996,194.8694,131652.0
1627062600,0,2021-07-23 17:50:00,194.820007,194.929992,194.690002,194.809997,97458.0
1627062900,0,2021-07-23 17:55:00,194.789993,194.86,194.455001,194.625,136937.0
1627063200,0,2021-07-23 18:00:00,194.637496,194.809997,194.539993,194.690002,112768.0
1627063500,0,2021-07-23 18:05:00,194.684997,195.130004,194.440002,195.029998,239783.0
1627063800,0,2021-07-23 18:10:00,195.004699,195.25,194.970001,195.020004,129738.0
1627064100,0,2021-07-23 18:15:00,195.020004,195.139999,194.990005,195.080001,125795.0
1627064400,0,2021-07-23 18:20:00,195.070007,195.242996,195.000106,195.229995,147623.0
1627064700,0,2021-07-23 18:25:00,195.220001,195.600006,195.220001,195.592102,225876.0
1627065000,0,2021-07-23 18:30:00,195.580001,195.669998,195.369995,195.399993,274011.0
1627065300,0,2021-07-23 18:35:00,195.410003,195.509994,195.348098,195.380004,136039.0
1627065600,0,2021-07-23 18:40:00,195.36,195.389999,195.059997,195.115005,250767.0
1627065900,0,2021-07-23 18:45:00,195.139892,195.632797,195.100006,195.335906,181958.0
1627066200,0,2021-07-23 18:50:00,195.36,195.490005,195.119995,195.130004,141597.0
1627066500,0,2021-07-23 18:55:00,195.130004,195.169998,194.869995,194.880096,200194.0
1627066800,0,2021-07-23 19:00:00,194.880004,195.074996,194.839996,194.899993,195295.0
1627067100,0,2021-07-23 19:05:00,194.899993,195.169998,194.899993,195.139999,207226.0
1627067400,0,2021-07-23 19:10:00,195.160003,195.190002,195.0,195.039993,147265.0
1627067700,0,2021-07-23 19:15:00,195.039993,195.080001,194.810699,194.830001,149731.0
1627068000,0,2021-07-23 19:20:00,194.850006,194.940002,194.770004,194.839996,141082.0
1627068300,0,2021-07-23 19:25:00,194.860992,194.949996,194.779998,194.838699,133322.0
1627068600,0,2021-07-23 19:30:00,194.889999,195.029998,194.820007,195.029998,224625.0
1627068900,0,2021-07-23 19:35:00,195.014999,195.285003,194.961196,195.236495,211884.0
1627069200,0,2021-07-23 19:40:00,195.220092,195.410003,195.059204,195.264999,229750.0
1627069500,0,2021-07-23 19:45:00,195.264999,195.365203,194.949996,195.059906,306121.0
1627069800,0,2021-07-23 19:50:00,195.029998,195.570007,195.029998,195.479995,497026.0
1627070100,0,2021-07-23 19:55:00,195.520004,195.679992,195.330001,195.529998,928853.0
1627306200,0,2021-07-26 13:30:00,193.11,193.300003,189.479995,190.020004,2240416.0
1627306500,0,2021-07-26 13:35:00,189.960006,191.460006,189.289993,190.839996,779207.0
1627306800,0,2021-07-26 13:40:00,190.5,192.070007,190.206405,192.0,559189.0
1627307100,0,2021-07-26 13:45:00,192.0,192.649993,191.870697,192.539993,406255.0
1627307400,0,2021-07-26 13:50:00,193.029998,193.639999,192.535003,193.482406,393197.0
1627307700,0,2021-07-26 13:55:00,193.430099,193.5,193.020004,193.399993,279863.0
1627308000,0,2021-07-26 14:00:00,193.61,194.147293,193.199996,193.940093,382818.0
1627308300,0,2021-07-26 14:05:00,193.970001,194.139999,193.639999,193.979995,284663.0
1627308600,0,2021-07-26 14:10:00,193.990005,194.050003,193.25,193.270004,322617.0
1627308900,0,2021-07-26 14:15:00,193.270004,193.729995,193.229995,193.649993,202864.0
1627309200,0,2021-07-26 14:20:00,193.630004,194.139999,193.229995,194.025604,225566.0
1627309500,0,2021-07-26 14:25:00,194.024993,194.419998,193.910003,194.050003,278000.0
1627309800,0,2021-07-26 14:30:00,193.949996,194.199996,193.729995,194.102401,230020.0
1627310100,0,2021-07-26 14:35:00,194.099899,194.199996,193.710006,193.990005,209717.0
1627310400,0,2021-07-26 14:40:00,193.964996,193.988998,193.199996,193.210006,258955.0
1627310700,0,2021-07-26 14:45:00,193.240005,193.25,192.100006,192.320007,393348.0
1627311000,0,2021-07-26 14:50:00,192.320098,192.949996,192.270095,192.514999,246594.0
1627311300,0,2021-07-26 14:55:00,192.5,192.979995,192.36,192.779998,188426.0
1627311600,0,2021-07-26 15:00:00,192.75,192.914993,192.399993,192.679992,198986.0
1627311900,0,2021-07-26 15:05:00,192.664993,192.820907,192.330001,192.595092,145095.0
1627312200,0,2021-07-26 15:10:00,192.580001,193.049896,192.559997,192.970306,151109.0
1627312500,0,2021-07-26 15:15:00,193.009994,193.130004,192.470001,192.774993,156079.0
1627312800,0,2021-07-26 15:20:00,192.800003,192.800003,192.475006,192.570999,108599.0
1627313100,0,2021-07-26 15:25:00,192.569702,192.850006,192.193801,192.820007,154444.0
1627313400,0,2021-07-26 15:30:00,192.830001,192.990005,192.639999,192.990005,110839.0
1627313700,0,2021-07-26 15:35:00,192.990005,193.25,192.960006,193.11,125640.0
1627314000,0,2021-07-26 15:40:00,193.169998,193.181594,192.736892,192.850006,115557.0
1627314300,0,2021-07-26 15:45:00,192.880004,193.050003,192.75,192.979995,78427.0
1627314600,0,2021-07-26 15:50:00,193.000305,193.020004,192.740005,192.880004,81660.0
1627314900,0,2021-07-26 15:55:00,192.910003,193.230392,192.839996,193.029998,98788.0
1627315200,0,2021-07-26 16:00:00,193.059997,193.089996,192.550003,192.626205,131796.0
1627315500,0,2021-07-26 16:05:00,192.639999,192.800003,192.399993,192.729995,140933.0
1627315800,0,2021-07-26 16:10:00,192.729995,192.850006,192.470001,192.660003,131156.0
1627316100,0,2021-07-26 16:15:00,192.639007,192.744598,192.259994,192.259994,154968.0
1627316400,0,2021-07-26 16:20:00,192.285003,192.425003,192.009994,192.320007,244352.0
1627316700,0,2021-07-26 16:25:00,192.315002,192.490005,192.160003,192.220001,120833.0
1627317000,0,2021-07-26 16:30:00,192.160995,192.199996,191.570007,191.589996,316627.0
1627317300,0,2021-07-26 16:35:00,191.61,191.919906,191.559997,191.699996,224658.0
1627317600,0,2021-07-26 16:40:00,191.710006,191.729995,191.36,191.445007,306050.0
1627317900,0,2021-07-26 16:45:00,191.434997,191.675003,191.11,191.630004,322900.0
1627318200,0,2021-07-26 16:50:00,191.600006,191.830001,191.380004,191.729995,167655.0
1627318500,0,2021-07-26 16:55:00,191.690002,191.729995,191.470001,191.679992,168711.0
1627318800,0,2021-07-26 17:00:00,191.719894,191.829895,191.61,191.75,138730.0
1627319100,0,2021-07-26 17:05:00,191.729995,191.800003,191.5,191.675003,134135.0
1627319400,0,2021-07-26 17:10:00,191.675003,191.880004,191.520004,191.835006,171552.0
1627319700,0,2021-07-26 17:15:00,191.835006,191.869995,191.570007,191.809997,142601.0
1627320000,0,2021-07-26 17:20:00,191.805603,192.139999,191.710006,191.920104,137612.0
1627320300,0,2021-07-26 17:25:00,191.961502,192.229995,191.888595,192.180801,102259.0
1627320600,0,2021-07-26 17:30:00,192.210006,192.272994,191.960006,192.060806,135505.0
1627320900,0,2021-07-26 17:35:00,192.029998,192.210006,191.839996,192.070098,121294.0
1627321200,0,2021-07-26 17:40:00,192.089996,192.289993,192.0,192.160003,100648.0
1627321500,0,2021-07-26 17:45:00,192.179992,192.199996,191.835998,191.86,130613.0
1627321800,0,2021-07-26 17:50:00,191.86,191.889999,191.589996,191.779998,99245.0
1627322100,0,2021-07-26 17:55:00,191.751296,192.0,191.729995,191.800003,82287.0
1627322400,0,2021-07-26 18:00:00,191.839996,191.919998,191.440002,191.559997,150295.0
1627322700,0,2021-07-26 18:05:00,191.589996,191.789993,191.523803,191.600006,105900.0
1627323000,0,2021-07-26 18:10:00,191.639999,191.660003,191.5,191.520004,96447.0
1627323300,0,2021-07-26 18:15:00,191.509994,191.509994,191.063095,191.080001,196873.0
1627323600,0,2021-07-26 18:20:00,191.070007,191.11,190.729995,190.970001,319433.0
1627323900,0,2021-07-26 18:25:00,190.964996,191.600006,190.934997,191.463302,172210.0
1627324200,0,2021-07-26 18:30:00,191.419998,191.800003,191.389999,191.699996,203924.0
1627324500,0,2021-07-26 18:35:00,191.690002,191.740005,191.307006,191.330093,146261.0
1627324800,0,2021-07-26 18:40:00,191.339996,191.699996,191.309997,191.630004,130078.0
1627325100,0,2021-07-26 18:45:00,191.643005,191.800003,191.577301,191.684997,171923.0
1627325400,0,2021-07-26 18:50:00,191.679992,191.770004,191.559997,191.647003,125863.0
1627325700,0,2021-07-26 18:55:00,191.643005,191.86,191.595001,191.600006,172876.0
1627326000,0,2021-07-26 19:00:00,191.631896,191.910003,191.520004,191.714996,167657.0
1627326300,0,2021-07-26 19:05:00,191.714996,191.929992,191.630004,191.869995,105463.0
1627326600,0,2021-07-26 19:10:00,191.857604,192.169998,191.839996,192.080001,144383.0
1627326900,0,2021-07-26 19:15:00,192.059997,192.070007,191.830001,191.930603,124060.0
1627327200,0,2021-07-26 19:20:00,191.921005,192.2303,191.899002,192.179992,158843.0
1627327500,0,2021-07-26 19:25:00,192.208999,192.759994,192.149993,192.679992,262493.0
1627327800,0,2021-07-26 19:30:00,192.679992,192.789993,192.229995,192.305496,202097.0
1627328100,0,2021-07-26 19:35:00,192.289993,192.5,192.279998,192.380004,145191.0
1627328400,0,2021-07-26 19:40:00,192.369995,192.529998,192.309997,192.335006,193888.0
1627328700,0,2021-07-26 19:45:00,192.354995,192.399993,192.169998,192.300003,207406.0
1627329000,0,2021-07-26 19:50:00,192.300003,192.839996,192.220001,192.789993,405753.0
1627329300,0,2021-07-26 19:55:00,192.75,193.130004,192.690002,192.869995,707759.0
1627392600,0,2021-07-27 13:30:00,192.649993,194.199996,192.619995,193.505004,1297593.0
1627392900,0,2021-07-27 13:35:00,193.529998,195.617492,193.399993,195.490005,839857.0
1627393200,0,2021-07-27 13:40:00,195.61,195.929992,193.841003,194.0,774798.0
1627393500,0,2021-07-27 13:45:00,194.0,194.649993,193.619995,193.6501,487401.0
1627393800,0,2021-07-27 13:50:00,193.375,193.999893,193.080001,193.890106,430196.0
1627394100,0,2021-07-27 13:55:00,193.929992,194.389999,192.919998,193.070007,344656.0
1627394400,0,2021-07-27 14:00:00,193.0,193.082702,192.119995,192.4496,460377.0
1627394700,0,2021-07-27 14:05:00,192.419998,192.460006,191.449996,192.072494,523615.0
1627395000,0,2021-07-27 14:10:00,192.070007,192.139892,190.490005,190.649993,555708.0
1627395300,0,2021-07-27 14:15:00,190.639999,191.289901,190.350006,191.279998,536152.0
1627395600,0,2021-07-27 14:20:00,191.255004,191.949996,190.729995,191.809997,263714.0
1627395900,0,2021-07-27 14:25:00,191.839996,192.649993,191.830001,192.300003,334647.0
1627396200,0,2021-07-27 14:30:00,192.330001,192.350006,190.5,190.520004,397590.0
1627396500,0,2021-07-27 14:35:00,190.548995,190.75,189.850006,190.0,543777.0
1627396800,0,2021-07-27 14:40:00,189.960006,190.512207,189.440002,190.479995,437011.0
1627397100,0,2021-07-27 14:45:00,190.520004,191.078598,190.350204,190.700897,326359.0
1627397400,0,2021-07-27 14:50:00,190.759994,191.020004,190.089996,190.169998,313508.0
1627397700,0,2021-07-27 14:55:00,190.199996,191.11,190.070007,190.899993,277677.0
1627398000,0,2021-07-27 15:00:00,190.869995,191.399993,190.729995,191.029998,248994.0
1627398300,0,2021-07-27 15:05:00,191.089996,191.169998,190.100006,190.149002,267709.0
1627398600,0,2021-07-27 15:10:00,190.130004,190.649993,189.880401,190.539993,284442.0
1627398900,0,2021-07-27 15:15:00,190.639999,190.720001,189.600006,189.619995,259966.0
1627399200,0,2021-07-27 15:20:00,189.664993,190.070007,189.559997,189.880004,203597.0
1627399500,0,2021-07-27 15:25:00,189.889999,190.399993,189.300003,190.380004,539800.0
1627399800,0,2021-07-27 15:30:00,190.36,190.429992,189.701004,189.890304,361490.0
1627400100,0,2021-07-27 15:35:00,189.824996,190.029998,189.229995,189.309997,283377.0
1627400400,0,2021-07-27 15:40:00,189.339996,189.460006,188.740005,189.145996,450689.0
1627400700,0,2021-07-27 15:45:00,189.169998,189.75,189.169998,189.470001,164593.0
1627401000,0,2021-07-27 15:50:00,189.518005,189.600006,189.190002,189.436904,162862.0
1627401300,0,2021-07-27 15:55:00,189.399993,189.61,189.279998,189.470001,155640.0
1627401600,0,2021-07-27 16:00:00,189.440002,189.511001,188.230606,188.5,339041.0
1627401900,0,2021-07-27 16:05:00,188.470001,188.809906,187.770004,188.399993,529946.0
1627402200,0,2021-07-27 16:10:00,188.440093,188.6996,188.199996,188.419998,163852.0
1627402500,0,2021-07-27 16:15:00,188.440002,189.109893,188.440002,189.0,213666.0
1627402800,0,2021-07-27 16:20:00,189.0,189.279998,188.955001,189.228393,137979.0
1627403100,0,2021-07-27 16:25:00,189.220001,189.3358,189.0,189.289993,106078.0
1627403400,0,2021-07-27 16:30:00,189.279998,189.539993,188.970001,189.0,236388.0
1627403700,0,2021-07-27 16:35:00,189.009994,189.615798,188.9505,189.469802,120366.0
1627404000,0,2021-07-27 16:40:00,189.434997,189.763107,189.229995,189.589996,160983.0
1627404300,0,2021-07-27 16:45:00,189.584106,189.729995,189.380004,189.479995,139890.0
1627404600,0,2021-07-27 16:50:00,189.491302,189.759994,189.11,189.234802,123468.0
1627404900,0,2021-07-27 16:55:00,189.210006,189.309997,188.850006,188.910003,128453.0
1627405200,0,2021-07-27 17:00:00,188.881607,189.11,188.449996,188.639892,147522.0
1627405500,0,2021-07-27 17:05:00,188.619995,188.919998,188.410003,188.61,135251.0
1627405800,0,2021-07-27 17:10:00,188.559997,188.738906,188.169799,188.199996,170258.0
1627406100,0,2021-07-27 17:15:00,188.199996,188.649993,187.789993,187.880905,202039.0
1627406400,0,2021-07-27 17:20:00,187.910003,187.910003,187.410003,187.580001,267310.0
1627406700,0,2021-07-27 17:25:00,187.571197,188.119995,187.470001,188.074996,169733.0
1627407000,0,2021-07-27 17:30:00,188.039993,188.089996,187.789993,187.895004,162759.0
1627407300,0,2021-07-27 17:35:00,187.809997,188.100006,187.798995,188.100006,267581.0
1627407600,0,2021-07-27 17:40:00,188.069,188.160003,187.830001,187.880004,146063.0
1627407900,0,2021-07-27 17:45:00,187.880004,188.470001,187.850006,188.350006,184071.0
1627408200,0,2021-07-27 17:50:00,188.350006,188.542205,188.259994,188.302307,123610.0
1627408500,0,2021-07-27 17:55:00,188.354995,188.5,188.199996,188.289993,144657.0
1627408800,0,2021-07-27 18:00:00,188.320007,188.679992,188.270004,188.660003,96184.0
1627409100,0,2021-07-27 18:05:00,188.690002,189.339996,188.667892,189.274993,194456.0
1627409400,0,2021-07-27 18:10:00,189.279998,189.699996,189.220001,189.690002,141707.0
1627409700,0,2021-07-27 18:15:00,189.710006,190.219894,189.699996,190.039901,270402.0
1627410000,0,2021-07-27 18:20:00,190.014999,190.25,189.820007,189.889999,196844.0
1627410300,0,2021-07-27 18:25:00,189.908996,190.199996,189.550003,189.759994,206263.0
1627410600,0,2021-07-27 18:30:00,189.770004,190.259994,189.695007,190.020004,168602.0
1627410900,0,2021-07-27 18:35:00,190.018005,190.229995,189.800003,190.0,161513.0
1627411200,0,2021-07-27 18:40:00,190.020004,190.220001,189.949996,190.190002,119176.0
1627411500,0,2021-07-27 18:45:00,190.190002,190.770004,190.080795,190.740005,220898.0
1627411800,0,2021-07-27 18:50:00,190.729995,190.8199,190.410003,190.649993,187149.0
1627412100,0,2021-07-27 18:55:00,190.644195,191.070007,190.630004,190.960006,273563.0
1627412400,0,2021-07-27 19:00:00,191.0,191.5,190.985,191.263595,466200.0
1627412700,0,2021-07-27 19:05:00,191.259994,191.619995,191.190002,191.61,218908.0
1627413000,0,2021-07-27 19:10:00,191.629898,191.649993,190.880004,190.889999,200799.0
1627413300,0,2021-07-27 19:15:00,190.899398,191.220001,190.880096,190.960006,138490.0
1627413600,0,2021-07-27 19:20:00,191.009994,191.411605,190.890106,191.320007,277421.0
1627413900,0,2021-07-27 19:25:00,191.330001,191.690002,191.179992,191.330001,156540.0
1627414200,0,2021-07-27 19:30:00,191.378097,191.690002,191.320007,191.417404,213658.0
1627414500,0,2021-07-27 19:35:00,191.419998,191.419998,191.050003,191.119995,155421.0
1627414800,0,2021-07-27 19:40:00,191.085006,191.194503,190.725204,190.919998,212452.0
1627415100,0,2021-07-27 19:45:00,190.899993,191.309997,190.899993,191.240005,199712.0
1627415400,0,2021-07-27 19:50:00,191.279998,191.649993,191.274993,191.625,333674.0
1627415700,0,2021-07-27 19:55:00,191.639999,192.139999,191.61,192.100006,712028.0
1627479000,0,2021-07-28 13:30:00,193.5,193.889999,191.779998,192.479995,1332615.0
1627479300,0,2021-07-28 13:35:00,192.580001,192.788803,191.3367,191.354995,439854.0
1627479600,0,2021-07-28 13:40:00,191.330001,191.639999,189.949996,190.449996,538448.0
1627479900,0,2021-07-28 13:45:00,190.466705,191.378005,190.2005,191.1781,313966.0
1627480200,0,2021-07-28 13:50:00,191.270004,192.75,191.259994,191.970001,361653.0
1627480500,0,2021-07-28 13:55:00,192.049896,192.880004,191.839996,192.529998,270194.0
1627480800,0,2021-07-28 14:00:00,192.550003,193.36,192.309997,193.229995,329183.0
1627481100,0,2021-07-28 14:05:00,193.244995,194.306396,193.010101,194.254592,599727.0
1627481400,0,2021-07-28 14:10:00,194.259994,194.550003,193.619995,193.748001,448247.0
1627481700,0,2021-07-28 14:15:00,193.732803,194.990005,193.729995,194.895004,407074.0
1627482000,0,2021-07-28 14:20:00,194.919998,195.270004,194.389999,194.544204,417512.0
1627482300,0,2021-07-28 14:25:00,194.572494,194.619903,193.740997,193.955001,343975.0
1627482600,0,2021-07-28 14:30:00,193.940002,194.210006,193.449996,193.960006,268247.0
1627482900,0,2021-07-28 14:35:00,193.970001,194.300003,193.229995,193.36,339115.0
1627483200,0,2021-07-28 14:40:00,193.350006,193.509597,192.589996,192.800003,306606.0
1627483500,0,2021-07-28 14:45:00,192.764999,193.529998,192.679992,193.470001,184894.0
1627483800,0,2021-07-28 14:50:00,193.479995,194.240005,193.440002,194.119995,210200.0
1627484100,0,2021-07-28 14:55:00,194.149993,194.399993,193.949996,194.270004,177122.0
1627484400,0,2021-07-28 15:00:00,194.259994,194.520004,194.070007,194.479995,140470.0
1627484700,0,2021-07-28 15:05:00,194.490005,194.729995,194.344497,194.5,168699.0
1627485000,0,2021-07-28 15:10:00,194.464996,195.020004,194.419998,194.645004,222393.0
1627485300,0,2021-07-28 15:15:00,194.649993,195.220001,194.628204,195.100006,308179.0
1627485600,0,2021-07-28 15:20:00,195.050003,195.220001,194.149993,194.449996,261795.0
1627485900,0,2021-07-28 15:25:00,194.464797,194.580001,194.039993,194.149993,176258.0
1627486200,0,2021-07-28 15:30:00,194.158996,194.539993,193.699996,194.470001,216854.0
1627486500,0,2021-07-28 15:35:00,194.479995,195.100006,194.399993,194.854995,286676.0
1627486800,0,2021-07-28 15:40:00,194.869995,195.049896,194.429992,194.820007,271274.0
1627487100,0,2021-07-28 15:45:00,194.830001,195.100006,194.410003,194.789993,173842.0
1627487400,0,2021-07-28 15:50:00,194.809997,195.0,194.600006,194.824996,141652.0
1627487700,0,2021-07-28 15:55:00,194.800003,195.589996,194.75,195.240005,315257.0
1627488000,0,2021-07-28 16:00:00,195.229995,195.61,195.214996,195.490005,196282.0
1627488300,0,2021-07-28 16:05:00,195.5,195.800003,195.490005,195.670394,257152.0
1627488600,0,2021-07-28 16:10:00,195.679992,196.029998,195.440002,195.800003,275688.0
1627488900,0,2021-07-28 16:15:00,195.815002,196.139999,195.779998,196.139892,234713.0
1627489200,0,2021-07-28 16:20:00,196.125,196.460006,195.630004,196.0,321227.0
1627489500,0,2021-07-28 16:25:00,195.949996,196.119903,195.779998,195.869995,147157.0
1627489800,0,2021-07-28 16:30:00,195.929992,196.299896,195.899993,196.199996,166082.0
1627490100,0,2021-07-28 16:35:00,196.199996,196.289993,195.319,195.410003,188505.0
1627490400,0,2021-07-28 16:40:00,195.410095,195.61,195.240005,195.391998,163417.0
1627490700,0,2021-07-28 16:45:00,195.399993,195.800003,195.369995,195.759796,118027.0
1627491000,0,2021-07-28 16:50:00,195.690002,195.75,195.229995,195.339996,119142.0
1627491300,0,2021-07-28 16:55:00,195.349197,195.524993,195.080001,195.179992,159211.0
1627491600,0,2021-07-28 17:00:00,195.199996,195.570007,195.1333,195.345092,115550.0
1627491900,0,2021-07-28 17:05:00,195.335006,195.509994,195.130004,195.307998,79761.0
1627492200,0,2021-07-28 17:10:00,195.259994,195.289993,195.080001,195.244995,83380.0
1627492500,0,2021-07-28 17:15:00,195.238006,195.238006,194.370101,194.475006,172954.0
1627492800,0,2021-07-28 17:20:00,194.464996,194.669998,194.380004,194.520004,123159.0
1627493100,0,2021-07-28 17:25:00,194.565597,195.009994,194.470001,194.649993,155106.0
1627493400,0,2021-07-28 17:30:00,194.648803,194.664993,194.130004,194.160003,93242.0
1627493700,0,2021-07-28 17:35:00,194.169998,194.380004,193.920806,194.210006,202705.0
1627494000,0,2021-07-28 17:40:00,194.182998,194.664398,194.182998,194.5,161988.0
1627494300,0,2021-07-28 17:45:00,194.529998,194.649993,194.496002,194.539993,66818.0
1627494600,0,2021-07-28 17:50:00,194.580001,194.61,194.289993,194.440002,82929.0
1627494900,0,2021-07-28 17:55:00,194.419998,194.664093,194.259994,194.384994,92311.0
1627495200,0,2021-07-28 18:00:00,194.429992,195.288696,193.529998,195.089996,383518.0
1627495500,0,2021-07-28 18:05:00,195.104995,195.130004,194.255004,194.690002,209336.0
1627495800,0,2021-07-28 18:10:00,194.700805,195.250595,194.680297,195.250595,151147.0
1627496100,0,2021-07-28 18:15:00,195.240005,195.36,194.800003,194.849899,141558.0
1627496400,0,2021-07-28 18:20:00,194.770004,195.11,194.625198,194.910003,83786.0
1627496700,0,2021-07-28 18:25:00,194.880004,195.399993,194.869995,195.350006,160454.0
1627497000,0,2021-07-28 18:30:00,195.36,195.408401,194.770004,195.029998,128304.0
1627497300,0,2021-07-28 18:35:00,195.039901,195.380004,194.339996,195.259994,169173.0
1627497600,0,2021-07-28 18:40:00,195.240005,195.600006,195.080001,195.304992,171092.0
1627497900,0,2021-07-28 18:45:00,195.339096,195.869995,195.309997,195.770004,178204.0
1627498200,0,2021-07-28 18:50:00,195.800003,195.949996,195.330001,195.470001,228698.0
1627498500,0,2021-07-28 18:55:00,195.470001,195.690002,195.140106,195.36,116928.0
1627498800,0,2021-07-28 19:00:00,195.369995,195.659896,194.970001,195.149993,175514.0
1627499100,0,2021-07-28 19:05:00,195.220001,195.419998,195.035003,195.264999,106743.0
1627499400,0,2021-07-28 19:10:00,195.279998,195.470001,195.25,195.470001,98645.0
1627499700,0,2021-07-28 19:15:00,195.470001,195.677993,195.36,195.559997,134462.0
1627500000,0,2021-07-28 19:20:00,195.580001,195.671005,195.160003,195.619995,115514.0
1627500300,0,2021-07-28 19:25:00,195.623901,195.740005,195.429992,195.710006,105693.0
1627500600,0,2021-07-28 19:30:00,195.699996,195.919998,195.61,195.699996,156596.0
1627500900,0,2021-07-28 19:35:00,195.679992,195.770004,195.399993,195.449996,132653.0
1627501200,0,2021-07-28 19:40:00,195.470001,195.550003,195.25,195.354995,152723.0
1627501500,0,2021-07-28 19:45:00,195.350006,195.5,195.179992,195.429992,159964.0
1627501800,0,2021-07-28 19:50:00,195.429992,195.580001,195.009994,195.160003,267883.0
1627502100,0,2021-07-28 19:55:00,195.139999,195.278594,194.960006,195.029998,560008.0
1627565400,0,2021-07-29 13:30:00,195.190002,195.440002,193.309997,195.270004,977075.0
1627565700,0,2021-07-29 13:35:00,195.440002,197.439895,195.300003,197.259994,733486.0
1627566000,0,2021-07-29 13:40:00,197.5,198.25,197.210006,197.330001,795992.0
1627566300,0,2021-07-29 13:45:00,198.0,198.0,197.264007,197.671005,376593.0
1627566600,0,2021-07-29 13:50:00,197.720001,197.949996,196.720001,197.412796,381444.0
1627566900,0,2021-07-29 13:55:00,197.5,197.539993,196.320007,197.071395,365392.0
1627567200,0,2021-07-29 14:00:00,196.820007,197.380004,196.449996,196.729995,207180.0
1627567500,0,2021-07-29 14:05:00,196.669998,197.169998,196.25,196.25,231509.0
1627567800,0,2021-07-29 14:10:00,196.25,196.666595,196.11,196.36,270974.0
1627568100,0,2021-07-29 14:15:00,196.330001,196.869995,196.25,196.695007,196691.0
1627568400,0,2021-07-29 14:20:00,196.670806,196.990005,196.1501,196.550003,243135.0
1627568700,0,2021-07-29 14:25:00,196.570907,198.009994,196.5,197.880004,667146.0
1627569000,0,2021-07-29 14:30:00,197.889999,198.240005,197.710006,197.710006,324192.0
1627569300,0,2021-07-29 14:35:00,197.735,198.399993,197.61,198.399993,423687.0
1627569600,0,2021-07-29 14:40:00,198.389801,198.410003,197.679992,198.046798,370835.0
1627569900,0,2021-07-29 14:45:00,198.044998,198.190795,197.600997,198.080001,254743.0
1627570200,0,2021-07-29 14:50:00,198.095001,198.320007,197.86,198.100006,245006.0
1627570500,0,2021-07-29 14:55:00,198.159896,198.320007,197.789993,197.839996,317934.0
1627570800,0,2021-07-29 15:00:00,197.850006,198.220001,197.61,197.669998,220055.0
1627571100,0,2021-07-29 15:05:00,197.671493,197.9747,197.61,197.690002,156398.0
1627571400,0,2021-07-29 15:10:00,197.740005,197.910003,197.550003,197.565002,188884.0
1627571700,0,2021-07-29 15:15:00,197.61,198.160003,197.339996,198.039993,212204.0
1627572000,0,2021-07-29 15:20:00,198.039993,198.529998,197.670898,198.414993,266577.0
1627572300,0,2021-07-29 15:25:00,198.444,198.529998,197.789993,197.999404,246055.0
1627572600,0,2021-07-29 15:30:00,198.029998,198.069793,197.320007,197.449996,232193.0
1627572900,0,2021-07-29 15:35:00,197.419998,198.0,197.36,197.649993,161325.0
1627573200,0,2021-07-29 15:40:00,197.660003,198.059997,197.589996,197.990005,120191.0
1627573500,0,2021-07-29 15:45:00,197.949996,198.320007,197.925003,198.080001,189676.0
1627573800,0,2021-07-29 15:50:00,198.070007,198.339996,197.320007,197.36,220004.0
1627574100,0,2021-07-29 15:55:00,197.339996,197.580001,197.240005,197.449996,172001.0
1627574400,0,2021-07-29 16:00:00,197.440002,197.809997,197.419906,197.580001,131678.0
1627574700,0,2021-07-29 16:05:00,197.600006,197.86,197.574996,197.794998,102085.0
1627575000,0,2021-07-29 16:10:00,197.789993,198.0,197.75,197.910003,103566.0
1627575300,0,2021-07-29 16:15:00,197.914993,198.070007,197.779998,198.0,144852.0
1627575600,0,2021-07-29 16:20:00,198.0,198.139999,197.570007,197.664901,160732.0
1627575900,0,2021-07-29 16:25:00,197.660003,197.740005,197.414993,197.570007,197446.0
1627576200,0,2021-07-29 16:30:00,197.61,197.649993,197.350006,197.425003,85350.0
1627576500,0,2021-07-29 16:35:00,197.440002,197.496795,196.839996,196.914993,188772.0
1627576800,0,2021-07-29 16:40:00,196.929992,197.128997,196.699996,196.9001,171514.0
1627577100,0,2021-07-29 16:45:00,196.929992,196.959899,196.470001,196.619995,170944.0
1627577400,0,2021-07-29 16:50:00,196.590103,196.878997,196.529998,196.619995,120572.0
1627577700,0,2021-07-29 16:55:00,196.61,197.176605,196.600006,197.119995,99438.0
1627578000,0,2021-07-29 17:00:00,197.11,197.339996,197.098495,197.220001,103919.0
1627578300,0,2021-07-29 17:05:00,197.240005,197.460006,196.830001,197.36,134829.0
1627578600,0,2021-07-29 17:10:00,197.392593,197.419998,197.009994,197.014999,73427.0
1627578900,0,2021-07-29 17:15:00,197.0,197.100006,196.61,196.684997,111780.0
1627579200,0,2021-07-29 17:20:00,196.669998,196.960006,196.61,196.690002,95249.0
1627579500,0,2021-07-29 17:25:00,196.669998,196.949996,196.529998,196.869995,116591.0
1627579800,0,2021-07-29 17:30:00,196.854995,196.993606,196.690002,196.970001,86856.0
1627580100,0,2021-07-29 17:35:00,196.979995,197.11,196.75,197.057205,102793.0
1627580400,0,2021-07-29 17:40:00,197.030105,197.100006,196.809997,196.990005,73523.0
1627580700,0,2021-07-29 17:45:00,196.979995,197.220001,196.830001,196.929901,81508.0
1627581000,0,2021-07-29 17:50:00,196.86,196.979995,196.61,196.839904,97454.0
1627581300,0,2021-07-29 17:55:00,196.839996,197.0,196.779998,196.945007,110077.0
1627581600,0,2021-07-29 18:00:00,196.960006,197.029998,196.789993,196.910003,84024.0
1627581900,0,2021-07-29 18:05:00,196.940002,196.985,196.759994,196.889999,79323.0
1627582200,0,2021-07-29 18:10:00,196.869995,197.070007,196.800003,196.924606,79434.0
1627582500,0,2021-07-29 18:15:00,196.919998,196.960006,196.509994,196.669998,124833.0
1627582800,0,2021-07-29 18:20:00,196.669998,196.804992,196.462203,196.539993,108815.0
1627583100,0,2021-07-29 18:25:00,196.5,196.889999,196.380004,196.800003,82365.0
1627583400,0,2021-07-29 18:30:00,196.794998,197.070007,196.750106,196.955001,90093.0
1627583700,0,2021-07-29 18:35:00,196.940002,196.985,196.5,196.679992,88507.0
1627584000,0,2021-07-29 18:40:00,196.674606,196.674606,196.479995,196.539993,114501.0
1627584300,0,2021-07-29 18:45:00,196.550003,196.619995,196.419998,196.550003,151704.0
1627584600,0,2021-07-29 18:50:00,196.550003,196.760604,196.479995,196.630004,165395.0
1627584900,0,2021-07-29 18:55:00,196.630004,196.720001,196.485,196.697402,105103.0
1627585200,0,2021-07-29 19:00:00,196.690002,196.809906,196.529998,196.729995,111762.0
1627585500,0,2021-07-29 19:05:00,196.657897,196.949996,196.600006,196.880004,119017.0
1627585800,0,2021-07-29 19:10:00,196.869995,196.960006,196.729995,196.804992,99000.0
1627586100,0,2021-07-29 19:15:00,196.809997,196.86,196.512695,196.570007,149228.0
1627586400,0,2021-07-29 19:20:00,196.529998,196.529998,195.630004,195.789993,336287.0
1627586700,0,2021-07-29 19:25:00,195.779998,196.160003,195.729995,196.065002,172678.0
1627587000,0,2021-07-29 19:30:00,196.080001,196.389999,196.011001,196.300003,157584.0
1627587300,0,2021-07-29 19:35:00,196.309997,196.5,196.240005,196.367202,152671.0
1627587600,0,2021-07-29 19:40:00,196.369995,196.490005,196.139999,196.470001,153895.0
1627587900,0,2021-07-29 19:45:00,196.475006,196.830001,196.389999,196.629898,178378.0
1627588200,0,2021-07-29 19:50:00,196.589996,196.779998,196.240005,196.649993,334473.0
1627588500,0,2021-07-29 19:55:00,196.630004,197.029998,196.440002,196.550003,919621.0
1627651800,0,2021-07-30 13:30:00,194.179992,194.75,193.229995,194.369995,1593310.0
1627652100,0,2021-07-30 13:35:00,194.449996,195.335006,194.119995,194.179992,554164.0
1627652400,0,2021-07-30 13:40:00,193.0,194.059997,192.86,193.755004,708134.0
1627652700,0,2021-07-30 13:45:00,194.214996,195.119995,194.199996,194.479995,498220.0
1627653000,0,2021-07-30 13:50:00,194.839996,195.080001,194.36,194.786605,298594.0
1627653300,0,2021-07-30 13:55:00,194.679992,195.158996,194.635498,195.021499,267669.0
1627653600,0,2021-07-30 14:00:00,195.440002,196.240005,195.100006,196.210006,404077.0
1627653900,0,2021-07-30 14:05:00,196.119995,196.300003,195.630004,195.630004,298358.0
1627654200,0,2021-07-30 14:10:00,195.669998,195.86,194.889999,195.189895,311931.0
1627654500,0,2021-07-30 14:15:00,195.1501,195.399993,194.550094,194.799896,316386.0
1627654800,0,2021-07-30 14:20:00,194.732604,195.100006,194.440002,194.630004,259039.0
1627655100,0,2021-07-30 14:25:00,194.600006,195.279998,194.399993,195.070495,329370.0
1627655400,0,2021-07-30 14:30:00,195.149993,195.380004,194.810501,195.160003,207418.0
1627655700,0,2021-07-30 14:35:00,195.119995,195.369995,193.779998,194.048904,576877.0
1627656000,0,2021-07-30 14:40:00,194.0,194.539993,194.0,194.369995,225585.0
1627656300,0,2021-07-30 14:45:00,194.397796,194.580001,193.880004,193.919998,170251.0
1627656600,0,2021-07-30 14:50:00,193.910003,194.470001,193.850006,194.221694,169382.0
1627656900,0,2021-07-30 14:55:00,194.199996,194.410003,193.979995,194.0,181102.0
1627657200,0,2021-07-30 15:00:00,194.0,194.380493,193.699996,194.199996,297357.0
1627657500,0,2021-07-30 15:05:00,194.25,194.75,194.009994,194.429992,221169.0
1627657800,0,2021-07-30 15:10:00,194.399993,194.509994,193.680099,193.869995,237341.0
1627658100,0,2021-07-30 15:15:00,193.8591,194.240005,193.580001,193.949996,220075.0
1627658400,0,2021-07-30 15:20:00,193.899993,194.399993,193.869995,194.179992,197096.0
1627658700,0,2021-07-30 15:25:00,194.130004,194.380004,193.949996,194.259994,110330.0
1627659000,0,2021-07-30 15:30:00,194.259994,194.462005,193.910003,193.990005,151265.0
1627659300,0,2021-07-30 15:35:00,193.990005,194.279998,193.630004,193.830001,107918.0
1627659600,0,2021-07-30 15:40:00,193.817199,194.050003,193.630004,193.940002,105283.0
1627659900,0,2021-07-30 15:45:00,193.919998,194.057006,193.699996,193.75,66572.0
1627660200,0,2021-07-30 15:50:00,193.729995,194.170806,193.679992,194.050003,94122.0
1627660500,0,2021-07-30 15:55:00,194.065002,194.419998,193.880004,194.399993,161065.0
1627660800,0,2021-07-30 16:00:00,194.350006,194.779998,194.339996,194.5,146388.0
1627661100,0,2021-07-30 16:05:00,194.509994,194.535003,194.0,194.149993,82256.0
1627661400,0,2021-07-30 16:10:00,194.145004,194.25,193.979995,194.140197,111385.0
1627661700,0,2021-07-30 16:15:00,194.11,194.419601,194.020004,194.333404,84666.0
1627662000,0,2021-07-30 16:20:00,194.354995,194.369995,193.929992,193.949996,66567.0
1627662300,0,2021-07-30 16:25:00,193.960006,194.115005,193.880004,193.9505,92269.0
1627662600,0,2021-07-30 16:30:00,193.940002,194.25,193.929992,194.139999,90386.0
1627662900,0,2021-07-30 16:35:00,194.130004,194.179992,193.919998,193.990005,70770.0
1627663200,0,2021-07-30 16:40:00,193.950195,194.139999,193.809997,193.988204,84949.0
1627663500,0,2021-07-30 16:45:00,194.020004,194.679992,194.020004,194.539993,113548.0
1627663800,0,2021-07-30 16:50:00,194.580001,194.659896,194.429992,194.5,78305.0
1627664100,0,2021-07-30 16:55:00,194.520004,194.630004,194.229995,194.500106,94829.0
1627664400,0,2021-07-30 17:00:00,194.5,194.539993,194.25,194.365005,74462.0
1627664700,0,2021-07-30 17:05:00,194.3824,194.550003,194.350006,194.350006,74347.0
1627665000,0,2021-07-30 17:10:00,194.339996,194.550003,194.300003,194.399993,69403.0
1627665300,0,2021-07-30 17:15:00,194.389999,194.429992,193.940002,194.009994,100511.0
1627665600,0,2021-07-30 17:20:00,194.059997,194.119995,193.869995,193.990005,141345.0
1627665900,0,2021-07-30 17:25:00,194.020004,194.25,193.970993,194.130004,68082.0
1627666200,0,2021-07-30 17:30:00,194.100006,194.539993,194.039993,194.469696,108554.0
1627666500,0,2021-07-30 17:35:00,194.419998,195.229995,194.406906,195.0,372184.0
1627666800,0,2021-07-30 17:40:00,195.009994,195.36,194.570007,194.690002,148603.0
1627667100,0,2021-07-30 17:45:00,194.710006,194.710006,194.230102,194.320007,79469.0
1627667400,0,2021-07-30 17:50:00,194.330795,194.589996,194.315002,194.353103,77111.0
1627667700,0,2021-07-30 17:55:00,194.360992,194.678405,194.335006,194.594696,57854.0
1627668000,0,2021-07-30 18:00:00,194.619995,194.710006,194.354995,194.479995,78472.0
1627668300,0,2021-07-30 18:05:00,194.479995,194.804702,194.399993,194.759994,87929.0
1627668600,0,2021-07-30 18:10:00,194.75,195.080001,194.695007,194.960006,117787.0
1627668900,0,2021-07-30 18:15:00,194.970001,195.160003,194.630004,195.160003,114276.0
1627669200,0,2021-07-30 18:20:00,195.11,195.279998,195.050994,195.149993,126176.0
1627669500,0,2021-07-30 18:25:00,195.139892,195.25,194.929992,194.970001,100868.0
1627669800,0,2021-07-30 18:30:00,194.919998,195.139999,194.75,194.779998,87465.0
1627670100,0,2021-07-30 18:35:00,194.774597,194.869995,194.399993,194.419998,106401.0
1627670400,0,2021-07-30 18:40:00,194.390106,194.600006,194.270004,194.5,90508.0
1627670700,0,2021-07-30 18:45:00,194.570007,194.929992,194.563995,194.839996,64715.0
1627671000,0,2021-07-30 18:50:00,194.8199,195.029998,194.710006,194.985,109271.0
1627671300,0,2021-07-30 18:55:00,194.970001,195.020599,194.820007,194.839996,84777.0
1627671600,0,2021-07-30 19:00:00,194.809997,194.960006,194.559997,194.800003,138221.0
1627671900,0,2021-07-30 19:05:00,194.830001,195.0,194.729995,194.880004,77341.0
1627672200,0,2021-07-30 19:10:00,194.919998,195.070007,194.880004,194.910003,87637.0
1627672500,0,2021-07-30 19:15:00,194.940002,195.009994,194.789993,194.839996,79038.0
1627672800,0,2021-07-30 19:20:00,194.86,194.949996,194.559997,194.61,146612.0
1627673100,0,2021-07-30 19:25:00,194.602996,194.869003,194.602996,194.779998,83349.0
1627673400,0,2021-07-30 19:30:00,194.770004,195.009994,194.770004,194.880004,157629.0
1627673700,0,2021-07-30 19:35:00,194.884994,194.919998,194.639999,194.726104,111698.0
1627674000,0,2021-07-30 19:40:00,194.730804,194.869995,194.520004,194.789993,154002.0
1627674300,0,2021-07-30 19:45:00,194.759994,194.880004,194.660003,194.699996,181914.0
1627674600,0,2021-07-30 19:50:00,194.789993,195.072494,194.61,194.794998,402227.0
1627674900,0,2021-07-30 19:55:00,194.820007,195.139999,194.630004,194.889999,618597.0
1627911000,0,2021-08-02 13:30:00,197.0,197.047897,194.929992,196.105102,1075236.0
1627911300,0,2021-08-02 13:35:00,196.070007,196.179992,194.199996,194.699996,543384.0
1627911600,0,2021-08-02 13:40:00,194.5,195.095001,194.020706,194.379699,561407.0
1627911900,0,2021-08-02 13:45:00,194.25,194.658798,194.009994,194.550003,438763.0
1627912200,0,2021-08-02 13:50:00,194.149993,194.779998,193.61,194.600006,484291.0
1627912500,0,2021-08-02 13:55:00,194.554901,195.645004,194.410003,195.589996,379757.0
1627912800,0,2021-08-02 14:00:00,195.869995,196.050003,195.259994,195.2789,345991.0
1627913100,0,2021-08-02 14:05:00,195.3199,195.410003,194.210006,194.710006,418403.0
1627913400,0,2021-08-02 14:10:00,194.710006,195.789993,194.589996,195.75,273862.0
1627913700,0,2021-08-02 14:15:00,195.75,196.320007,195.600097,196.117492,306802.0
1627914000,0,2021-08-02 14:20:00,196.139007,196.470001,195.75,195.75,244002.0
1627914300,0,2021-08-02 14:25:00,195.759994,196.259994,195.429992,195.990005,191192.0
1627914600,0,2021-08-02 14:30:00,195.990005,196.470001,195.550003,195.630004,237469.0
1627914900,0,2021-08-02 14:35:00,195.600006,196.235595,195.520004,195.910003,159114.0
1627915200,0,2021-08-02 14:40:00,195.919998,196.399993,195.699996,195.947097,199704.0
1627915500,0,2021-08-02 14:45:00,195.910003,196.880004,195.789993,196.740005,292473.0
1627915800,0,2021-08-02 14:50:00,196.744995,197.759994,196.744995,197.720001,476534.0
1627916100,0,2021-08-02 14:55:00,197.735198,198.0,197.619995,197.839996,437412.0
1627916400,0,2021-08-02 15:00:00,197.880004,197.949996,197.160003,197.559997,479890.0
1627916700,0,2021-08-02 15:05:00,197.619995,198.270004,197.619995,197.744995,392846.0
1627917000,0,2021-08-02 15:10:00,197.75,198.100006,197.539993,197.907501,203116.0
1627917300,0,2021-08-02 15:15:00,197.919998,199.399993,197.809997,199.0876,860311.0
1627917600,0,2021-08-02 15:20:00,199.080001,199.380004,198.389999,199.0,627267.0
1627917900,0,2021-08-02 15:25:00,198.990005,199.140197,197.949996,198.505004,400087.0
1627918200,0,2021-08-02 15:30:00,198.505004,199.220001,198.240005,198.555297,350342.0
1627918500,0,2021-08-02 15:35:00,198.679992,199.61,198.440002,199.100006,387785.0
1627918800,0,2021-08-02 15:40:00,199.136505,199.179992,198.449996,198.740005,212453.0
1627919100,0,2021-08-02 15:45:00,198.759994,198.880004,198.449996,198.595001,118403.0
1627919400,0,2021-08-02 15:50:00,198.630004,198.820007,198.009994,198.389999,211927.0
1627919700,0,2021-08-02 15:55:00,198.399993,198.609497,197.86,197.985,189886.0
1627920000,0,2021-08-02 16:00:00,197.990097,198.0,197.070007,197.630004,292057.0
1627920300,0,2021-08-02 16:05:00,197.6772,197.970001,196.770004,196.800003,378619.0
1627920600,0,2021-08-02 16:10:00,196.809402,197.649398,196.770004,197.630004,204038.0
1627920900,0,2021-08-02 16:15:00,197.630004,197.990005,197.509994,197.960006,167074.0
1627921200,0,2021-08-02 16:20:00,197.919998,198.179901,197.552001,198.059997,278985.0
1627921500,0,2021-08-02 16:25:00,198.059402,198.300003,197.820007,198.139999,119507.0
1627921800,0,2021-08-02 16:30:00,198.169998,198.473999,197.789993,198.130004,145766.0
1627922100,0,2021-08-02 16:35:00,198.169998,198.449996,198.029998,198.264999,107085.0
1627922400,0,2021-08-02 16:40:00,198.259994,198.699996,198.089996,198.479995,128516.0
1627922700,0,2021-08-02 16:45:00,198.472503,198.910003,198.268295,198.431198,169095.0
1627923000,0,2021-08-02 16:50:00,198.5,198.820007,198.369995,198.5,123154.0
1627923300,0,2021-08-02 16:55:00,198.5,198.679992,198.0401,198.25,135604.0
1627923600,0,2021-08-02 17:00:00,198.253005,199.0,198.210006,198.949996,195554.0
1627923900,0,2021-08-02 17:05:00,198.949996,199.012496,198.639999,198.850006,173533.0
1627924200,0,2021-08-02 17:10:00,198.830001,199.099899,198.580093,198.720001,184452.0
1627924500,0,2021-08-02 17:15:00,198.75,198.960006,198.660995,198.910003,129270.0
1627924800,0,2021-08-02 17:20:00,198.917297,199.149993,198.759994,199.054992,141509.0
1627925100,0,2021-08-02 17:25:00,199.070007,199.169998,198.539993,198.604995,199309.0
1627925400,0,2021-08-02 17:30:00,198.598007,198.8199,198.369705,198.686996,115894.0
1627925700,0,2021-08-02 17:35:00,198.75,198.86,198.25,198.449996,127751.0
1627926000,0,2021-08-02 17:40:00,198.507598,198.639602,198.380004,198.494995,95256.0
1627926300,0,2021-08-02 17:45:00,198.490005,198.699996,198.330001,198.639999,95396.0
1627926600,0,2021-08-02 17:50:00,198.61,198.690002,198.210006,198.630004,113720.0
1627926900,0,2021-08-02 17:55:00,198.61,198.789993,198.390106,198.529998,114211.0
1627927200,0,2021-08-02 18:00:00,198.539993,198.789993,198.384597,198.589996,87159.0
1627927500,0,2021-08-02 18:05:00,198.570007,199.041,198.529998,198.868804,165301.0
1627927800,0,2021-08-02 18:10:00,198.820007,199.005004,198.710098,198.865005,92040.0
1627928100,0,2021-08-02 18:15:00,198.888107,199.149993,198.839996,199.070007,139684.0
1627928400,0,2021-08-02 18:20:00,199.115005,199.1389,198.509994,198.649993,95084.0
1627928700,0,2021-08-02 18:25:00,198.710006,198.918701,198.649993,198.839996,89988.0
1627929000,0,2021-08-02 18:30:00,198.835006,199.190002,198.740005,199.039993,130571.0
1627929300,0,2021-08-02 18:35:00,199.095199,199.490005,199.095199,199.419998,230204.0
1627929600,0,2021-08-02 18:40:00,199.460006,199.5699,199.11,199.339996,202063.0
1627929900,0,2021-08-02 18:45:00,199.369995,199.410003,199.050003,199.070007,117640.0
1627930200,0,2021-08-02 18:50:00,199.100006,199.229995,198.800003,198.960006,135536.0
1627930500,0,2021-08-02 18:55:00,198.979995,198.990005,198.580001,198.660003,126104.0
1627930800,0,2021-08-02 19:00:00,198.660003,198.990005,198.560104,198.830001,121609.0
1627931100,0,2021-08-02 19:05:00,198.839996,198.919998,198.449996,198.600006,132314.0
1627931400,0,2021-08-02 19:10:00,198.61,198.740005,198.320007,198.649993,182525.0
1627931700,0,2021-08-02 19:15:00,198.649993,198.715393,198.380004,198.434997,172916.0
1627932000,0,2021-08-02 19:20:00,198.380004,198.405303,198.119995,198.220001,166060.0
1627932300,0,2021-08-02 19:25:00,198.234802,198.270004,197.210006,197.478393,357338.0
1627932600,0,2021-08-02 19:30:00,197.455001,197.619506,197.289993,197.470001,200886.0
1627932900,0,2021-08-02 19:35:00,197.464996,197.619995,197.25,197.300003,221297.0
1627933200,0,2021-08-02 19:40:00,197.304992,197.520004,196.920104,197.11,307223.0
1627933500,0,2021-08-02 19:45:00,197.11,197.229995,196.750106,196.904998,218478.0
1627933800,0,2021-08-02 19:50:00,196.910003,197.229202,196.75,197.220001,328578.0
1627934100,0,2021-08-02 19:55:00,197.179992,197.746505,197.149902,197.5,695834.0
1627997400,0,2021-08-03 13:30:00,197.399993,201.300003,197.389999,201.050003,1869431.0
1627997700,0,2021-08-03 13:35:00,200.915206,201.041305,199.380004,200.550003,896371.0
1627998000,0,2021-08-03 13:40:00,200.589996,201.979995,200.0,201.080001,916014.0
1627998300,0,2021-08-03 13:45:00,201.080001,202.220001,200.699996,200.738998,806385.0
1627998600,0,2021-08-03 13:50:00,200.720092,200.910003,199.0,199.4561,759953.0
1627998900,0,2021-08-03 13:55:00,199.433303,199.464996,198.100006,198.169998,605310.0
1627999200,0,2021-08-03 14:00:00,198.149093,198.809997,198.009994,198.535003,483062.0
1627999500,0,2021-08-03 14:05:00,198.559997,198.839996,196.300003,196.504104,639547.0
1627999800,0,2021-08-03 14:10:00,196.485198,197.449996,196.445007,197.149993,424818.0
1628000100,0,2021-08-03 14:15:00,197.139999,198.190002,196.889999,198.174301,369725.0
1628000400,0,2021-08-03 14:20:00,198.139999,199.800003,198.139999,199.643005,519727.0
1628000700,0,2021-08-03 14:25:00,199.630004,199.679992,198.9001,199.180099,381300.0
1628001000,0,2021-08-03 14:30:00,199.149993,199.300003,198.149993,198.244995,307591.0
1628001300,0,2021-08-03 14:35:00,198.270004,198.789993,197.600006,198.059997,365676.0
1628001600,0,2021-08-03 14:40:00,198.009994,198.699996,197.699996,198.050003,229722.0
1628001900,0,2021-08-03 14:45:00,198.070007,198.899993,197.580001,198.809997,274358.0
1628002200,0,2021-08-03 14:50:00,198.801696,199.349899,198.75,198.836807,238467.0
1628002500,0,2021-08-03 14:55:00,198.880004,199.309997,198.639999,199.069503,190640.0
1628002800,0,2021-08-03 15:00:00,199.070007,199.490005,198.929992,199.25,252708.0
1628003100,0,2021-08-03 15:05:00,199.294998,199.369995,198.160003,198.399993,208613.0
1628003400,0,2021-08-03 15:10:00,198.429992,198.784896,193.410003,194.520004,1963645.0
1628003700,0,2021-08-03 15:15:00,194.520004,196.199996,194.240005,194.479995,1342135.0
1628004000,0,2021-08-03 15:20:00,194.460006,195.75,193.0,193.145004,1318533.0
1628004300,0,2021-08-03 15:25:00,193.143905,194.940002,192.199996,194.509994,1188110.0
1628004600,0,2021-08-03 15:30:00,194.520095,194.809906,193.545593,194.404998,519848.0
1628004900,0,2021-08-03 15:35:00,194.414993,194.5,193.580001,194.095001,470726.0
1628005200,0,2021-08-03 15:40:00,194.089996,196.599792,193.889999,196.387893,631408.0
1628005500,0,2021-08-03 15:45:00,196.399993,196.789993,196.220001,196.580001,389624.0
1628005800,0,2021-08-03 15:50:00,196.630004,196.990005,196.350006,196.550003,305498.0
1628006100,0,2021-08-03 15:55:00,196.589996,197.470001,196.570007,197.220001,378227.0
1628006400,0,2021-08-03 16:00:00,197.279998,197.675994,197.050003,197.371002,273959.0
1628006700,0,2021-08-03 16:05:00,197.419998,197.479995,196.729995,197.0,266525.0
1628007000,0,2021-08-03 16:10:00,197.020004,197.169998,196.800003,196.895401,151786.0
1628007300,0,2021-08-03 16:15:00,196.910003,197.199996,196.440002,196.639999,204734.0
1628007600,0,2021-08-03 16:20:00,196.669998,196.869995,196.5,196.607498,145315.0
1628007900,0,2021-08-03 16:25:00,196.61,196.850006,196.449996,196.770004,117372.0
1628008200,0,2021-08-03 16:30:00,196.789993,197.369995,196.770996,197.270004,186684.0
1628008500,0,2021-08-03 16:35:00,197.289993,197.457199,197.039993,197.36,179580.0
1628008800,0,2021-08-03 16:40:00,197.3376,197.389999,196.720001,197.029998,124635.0
1628009100,0,2021-08-03 16:45:00,197.070007,197.119995,196.639892,196.645004,153015.0
1628009400,0,2021-08-03 16:50:00,196.625701,196.899993,196.460006,196.899993,129925.0
1628009700,0,2021-08-03 16:55:00,196.949996,198.039993,196.880004,198.0,443378.0
1628010000,0,2021-08-03 17:00:00,198.024993,198.529998,197.869094,198.020004,413766.0
1628010300,0,2021-08-03 17:05:00,198.024993,198.619903,198.020004,198.095901,279272.0
1628010600,0,2021-08-03 17:10:00,198.059997,198.210006,197.630004,197.915603,191948.0
1628010900,0,2021-08-03 17:15:00,197.919998,198.178802,197.600006,197.619995,164563.0
1628011200,0,2021-08-03 17:20:00,197.679992,197.699996,196.649993,197.130004,316780.0
1628011500,0,2021-08-03 17:25:00,197.158401,197.300003,196.75,196.981399,199278.0
1628011800,0,2021-08-03 17:30:00,196.990005,197.699996,196.979995,197.514999,207641.0
1628012100,0,2021-08-03 17:35:00,197.539993,197.679992,197.339996,197.516494,130947.0
1628012400,0,2021-08-03 17:40:00,197.520004,197.520004,196.600006,196.899993,284625.0
1628012700,0,2021-08-03 17:45:00,196.899993,197.240005,196.779998,196.910003,170395.0
1628013000,0,2021-08-03 17:50:00,196.914993,197.205001,196.800003,197.195007,114070.0
1628013300,0,2021-08-03 17:55:00,197.169998,197.270004,196.880004,197.016204,99836.0
1628013600,0,2021-08-03 18:00:00,197.059997,197.11,196.210098,196.889999,222734.0
1628013900,0,2021-08-03 18:05:00,196.910003,197.109695,196.710006,196.970001,163860.0
1628014200,0,2021-08-03 18:10:00,196.940307,197.549896,196.940307,197.130004,198102.0
1628014500,0,2021-08-03 18:15:00,197.11,197.350006,196.934997,197.210006,137911.0
1628014800,0,2021-08-03 18:20:00,197.171005,197.300003,196.899993,197.100006,87641.0
1628015100,0,2021-08-03 18:25:00,197.220001,197.899993,197.160003,197.61,229604.0
1628015400,0,2021-08-03 18:30:00,197.550003,197.660003,197.160003,197.347106,142696.0
1628015700,0,2021-08-03 18:35:00,197.419998,197.559997,197.029998,197.270004,166285.0
1628016000,0,2021-08-03 18:40:00,197.330001,197.699996,197.240005,197.61,179135.0
1628016300,0,2021-08-03 18:45:00,197.639999,197.699996,196.800003,196.945007,141774.0
1628016600,0,2021-08-03 18:50:00,196.964996,197.449996,196.960006,197.149993,138362.0
1628016900,0,2021-08-03 18:55:00,197.179992,197.660003,197.169998,197.539993,183703.0
1628017200,0,2021-08-03 19:00:00,197.550003,197.770004,197.369995,197.570007,143706.0
1628017500,0,2021-08-03 19:05:00,197.550003,197.809997,197.449996,197.690002,125140.0
1628017800,0,2021-08-03 19:10:00,197.690002,197.729995,197.289993,197.36,119104.0
1628018100,0,2021-08-03 19:15:00,197.369995,197.550003,197.270004,197.453002,110535.0
1628018400,0,2021-08-03 19:20:00,197.419998,197.970001,197.410003,197.970001,216907.0
1628018700,0,2021-08-03 19:25:00,197.940002,198.190002,197.869995,197.949996,285679.0
1628019000,0,2021-08-03 19:30:00,197.979995,198.119995,197.768005,198.050003,180150.0
1628019300,0,2021-08-03 19:35:00,198.050003,198.25,197.600006,197.770095,244969.0
1628019600,0,2021-08-03 19:40:00,197.809997,197.858993,197.550003,197.717193,142834.0
1628019900,0,2021-08-03 19:45:00,197.710006,197.779998,197.460006,197.539993,175317.0
1628020200,0,2021-08-03 19:50:00,197.559997,198.199996,197.559997,198.029998,333604.0
1628020500,0,2021-08-03 19:55:00,198.0,198.339996,197.919998,198.149993,814056.0
1628083800,0,2021-08-04 13:30:00,199.899993,200.889999,198.589996,198.589996,1585586.0
1628084100,0,2021-08-04 13:35:00,198.619995,201.039993,198.310104,200.399993,671707.0
1628084400,0,2021-08-04 13:40:00,200.589996,200.919998,199.770004,200.630004,482954.0
1628084700,0,2021-08-04 13:45:00,201.0,201.139007,199.199996,199.205001,478013.0
1628085000,0,2021-08-04 13:50:00,199.589996,199.589996,198.570007,199.220001,384491.0
1628085300,0,2021-08-04 13:55:00,199.25,200.25,199.029998,200.139297,373992.0
1628085600,0,2021-08-04 14:00:00,199.86,200.25,198.740005,198.813995,365540.0
1628085900,0,2021-08-04 14:05:00,198.850006,199.75,198.600097,199.690002,294401.0
1628086200,0,2021-08-04 14:10:00,199.714996,199.859893,198.819595,199.419006,307367.0
1628086500,0,2021-08-04 14:15:00,199.449996,200.404998,199.395004,200.175201,320886.0
1628086800,0,2021-08-04 14:20:00,200.139999,200.139999,199.190002,199.391998,292593.0
1628087100,0,2021-08-04 14:25:00,199.410003,199.729904,198.880004,199.270004,237470.0
1628087400,0,2021-08-04 14:30:00,199.220001,199.729995,198.429992,199.668395,336901.0
1628087700,0,2021-08-04 14:35:00,199.649993,200.320007,199.600006,200.050003,513932.0
1628088000,0,2021-08-04 14:40:00,200.054992,200.649993,199.850006,200.529998,313096.0
1628088300,0,2021-08-04 14:45:00,200.497802,201.330001,200.440002,201.100006,453372.0
1628088600,0,2021-08-04 14:50:00,201.210006,201.772003,201.130996,201.160003,519173.0
1628088900,0,2021-08-04 14:55:00,201.1501,201.580001,200.61,201.285003,397432.0
1628089200,0,2021-08-04 15:00:00,201.300003,201.979995,201.25,201.893005,346246.0
1628089500,0,2021-08-04 15:05:00,201.880004,202.589996,201.639999,202.399993,722624.0
1628089800,0,2021-08-04 15:10:00,202.399993,202.5,201.423492,201.455001,367043.0
1628090100,0,2021-08-04 15:15:00,201.436096,201.800003,201.36,201.779998,262809.0
1628090400,0,2021-08-04 15:20:00,201.664993,201.664993,200.770706,201.139999,410263.0
1628090700,0,2021-08-04 15:25:00,201.149993,201.171005,200.511001,201.0,216908.0
1628091000,0,2021-08-04 15:30:00,201.039993,201.709899,201.020004,201.220001,227519.0
1628091300,0,2021-08-04 15:35:00,201.240005,201.309997,200.274597,200.570007,220261.0
1628091600,0,2021-08-04 15:40:00,200.619995,200.880004,200.009994,200.214996,187697.0
1628091900,0,2021-08-04 15:45:00,200.229995,200.710006,200.050003,200.630004,168858.0
1628092200,0,2021-08-04 15:50:00,200.630004,200.850006,200.529998,200.744995,143867.0
1628092500,0,2021-08-04 15:55:00,200.755004,200.919998,200.300003,200.729995,178862.0
1628092800,0,2021-08-04 16:00:00,200.782196,201.0,200.350006,200.669998,138398.0
1628093100,0,2021-08-04 16:05:00,200.710006,201.041702,200.600006,201.020004,132105.0
1628093400,0,2021-08-04 16:10:00,201.0,201.470001,200.850204,201.320007,190797.0
1628093700,0,2021-08-04 16:15:00,201.36,201.684997,201.11,201.509994,223241.0
1628094000,0,2021-08-04 16:20:00,201.520004,201.61,201.2686,201.429992,138713.0
1628094300,0,2021-08-04 16:25:00,201.460006,202.11,201.460006,202.063293,255835.0
1628094600,0,2021-08-04 16:30:00,202.070007,202.235305,201.899993,202.014999,174814.0
1628094900,0,2021-08-04 16:35:00,202.014999,202.020004,201.529998,201.890106,159831.0
1628095200,0,2021-08-04 16:40:00,201.949996,202.024993,201.509994,201.554992,113659.0
1628095500,0,2021-08-04 16:45:00,201.589996,201.929992,201.399993,201.800003,118876.0
1628095800,0,2021-08-04 16:50:00,201.809997,202.020004,201.550003,201.919998,146916.0
1628096100,0,2021-08-04 16:55:00,201.979995,202.130004,201.600006,201.970306,118327.0
1628096400,0,2021-08-04 17:00:00,202.020004,202.25,201.910003,202.160003,148731.0
1628096700,0,2021-08-04 17:05:00,202.140106,202.389999,202.119995,202.279998,176894.0
1628097000,0,2021-08-04 17:10:00,202.300003,202.378494,202.000106,202.259994,129288.0
1628097300,0,2021-08-04 17:15:00,202.250793,202.3264,201.864196,202.080001,205953.0
1628097600,0,2021-08-04 17:20:00,202.080001,202.449996,202.0,202.350006,161869.0
1628097900,0,2021-08-04 17:25:00,202.369995,202.720001,202.300003,202.440002,286617.0
1628098200,0,2021-08-04 17:30:00,202.462707,202.520004,201.649993,201.769607,246361.0
1628098500,0,2021-08-04 17:35:00,201.735,202.020004,201.429992,201.975006,369562.0
1628098800,0,2021-08-04 17:40:00,201.990005,202.149993,201.809997,202.119995,149855.0
1628099100,0,2021-08-04 17:45:00,202.139999,202.420104,202.080001,202.219802,138400.0
1628099400,0,2021-08-04 17:50:00,202.210006,202.600006,201.850006,202.460006,195487.0
1628099700,0,2021-08-04 17:55:00,202.479995,202.740005,202.0,202.059997,188386.0
1628100000,0,2021-08-04 18:00:00,202.059997,202.194305,201.449996,201.899993,243026.0
1628100300,0,2021-08-04 18:05:00,201.919998,202.229995,201.850006,202.059997,134133.0
1628100600,0,2021-08-04 18:10:00,202.029998,202.61,202.0,202.570007,193210.0
1628100900,0,2021-08-04 18:15:00,202.580001,202.649993,202.320007,202.550003,110965.0
1628101200,0,2021-08-04 18:20:00,202.539993,202.690002,202.389999,202.606399,142746.0
1628101500,0,2021-08-04 18:25:00,202.630004,202.689697,202.259994,202.460006,162424.0
1628101800,0,2021-08-04 18:30:00,202.460006,202.679992,202.449996,202.679992,146183.0
1628102100,0,2021-08-04 18:35:00,202.660003,202.779998,202.559997,202.630004,219322.0
1628102400,0,2021-08-04 18:40:00,202.657104,202.710006,202.200103,202.529998,163878.0
1628102700,0,2021-08-04 18:45:00,202.5,202.649993,202.220001,202.350006,138330.0
1628103000,0,2021-08-04 18:50:00,202.369995,202.589996,202.169998,202.589996,150751.0
1628103300,0,2021-08-04 18:55:00,202.580093,202.589996,202.021697,202.169998,187473.0
1628103600,0,2021-08-04 19:00:00,202.169998,202.365005,201.910003,202.0699,181577.0
1628103900,0,2021-08-04 19:05:00,202.070007,202.36,201.990005,202.020095,143166.0
1628104200,0,2021-08-04 19:10:00,202.050003,202.164993,201.740005,202.0,161055.0
1628104500,0,2021-08-04 19:15:00,201.990005,202.100006,201.729995,201.770004,142212.0
1628104800,0,2021-08-04 19:20:00,201.770004,202.240005,201.630004,202.155395,184595.0
1628105100,0,2021-08-04 19:25:00,202.169998,202.399993,202.119995,202.270004,146842.0
1628105400,0,2021-08-04 19:30:00,202.289993,202.440002,202.036605,202.399993,202734.0
1628105700,0,2021-08-04 19:35:00,202.380004,202.779998,202.332397,202.410003,340909.0
1628106000,0,2021-08-04 19:40:00,202.429992,202.729995,202.306304,202.705001,190084.0
1628106300,0,2021-08-04 19:45:00,202.699996,202.764404,202.5,202.740005,247256.0
1628106600,0,2021-08-04 19:50:00,202.770004,203.179992,202.679992,203.149993,605362.0
1628106900,0,2021-08-04 19:55:00,203.149993,203.169998,202.720001,202.740005,659364.0
1628170200,0,2021-08-05 13:30:00,205.0,207.039993,204.679992,206.910003,2235609.0
1628170500,0,2021-08-05 13:35:00,206.910003,207.330001,205.193893,206.039993,865179.0
1628170800,0,2021-08-05 13:40:00,206.0,206.300003,205.089996,205.25,533871.0
1628171100,0,2021-08-05 13:45:00,205.0,206.533905,204.830001,206.335006,560399.0
1628171400,0,2021-08-05 13:50:00,206.0,206.639297,205.869995,206.289993,390684.0
1628171700,0,2021-08-05 13:55:00,206.199996,206.660003,205.949996,206.399993,362625.0
1628172000,0,2021-08-05 14:00:00,206.414993,206.669998,205.949996,206.339996,272482.0
1628172300,0,2021-08-05 14:05:00,206.339996,206.339996,204.850006,205.220993,441490.0
1628172600,0,2021-08-05 14:10:00,205.154998,205.429992,204.600006,205.080001,416572.0
1628172900,0,2021-08-05 14:15:00,205.100006,205.300003,204.210006,204.714996,398153.0
1628173200,0,2021-08-05 14:20:00,204.75,204.770004,203.419998,203.740997,468123.0
1628173500,0,2021-08-05 14:25:00,203.789993,204.749298,203.479995,204.720001,393248.0
1628173800,0,2021-08-05 14:30:00,204.740005,204.960006,204.149993,204.242996,290498.0
1628174100,0,2021-08-05 14:35:00,204.330001,204.660003,203.929992,204.490005,193114.0
1628174400,0,2021-08-05 14:40:00,204.520004,204.800003,204.119995,204.690002,188260.0
1628174700,0,2021-08-05 14:45:00,204.679992,204.889999,204.386001,204.779998,236629.0
1628175000,0,2021-08-05 14:50:00,204.770004,205.740005,204.5,205.390106,355931.0
1628175300,0,2021-08-05 14:55:00,205.404998,205.633605,205.139999,205.494995,208461.0
1628175600,0,2021-08-05 15:00:00,205.509994,206.136795,205.475006,206.029998,330102.0
1628175900,0,2021-08-05 15:05:00,206.100006,206.160705,205.820007,205.8497,195128.0
1628176200,0,2021-08-05 15:10:00,205.820007,205.899993,205.529998,205.619995,164405.0
1628176500,0,2021-08-05 15:15:00,205.615493,205.75,205.149993,205.220001,232940.0
1628176800,0,2021-08-05 15:20:00,205.229995,205.589996,205.120101,205.559997,223707.0
1628177100,0,2021-08-05 15:25:00,205.554992,205.820007,205.179992,205.330001,302107.0
1628177400,0,2021-08-05 15:30:00,205.350006,205.990005,205.210006,205.759994,252704.0
1628177700,0,2021-08-05 15:35:00,205.793106,206.119995,205.639999,205.933105,271517.0
1628178000,0,2021-08-05 15:40:00,205.699996,205.759994,205.240005,205.369995,249235.0
1628178300,0,2021-08-05 15:45:00,205.350006,205.359893,204.843704,204.940994,228506.0
1628178600,0,2021-08-05 15:50:00,205.0,205.223999,204.850006,205.160003,206057.0
1628178900,0,2021-08-05 15:55:00,205.119995,205.210006,204.785003,205.130004,136474.0
1628179200,0,2021-08-05 16:00:00,205.25,205.61,205.119995,205.190002,147653.0
1628179500,0,2021-08-05 16:05:00,205.229904,205.839996,205.065002,205.679992,141065.0
1628179800,0,2021-08-05 16:10:00,205.690002,205.879699,205.580001,205.779998,113546.0
1628180100,0,2021-08-05 16:15:00,205.764999,206.210006,205.710006,206.020004,225384.0
1628180400,0,2021-08-05 16:20:00,206.018005,206.11,205.809997,206.100006,154230.0
1628180700,0,2021-08-05 16:25:00,206.11,206.320007,205.809997,205.880096,174499.0
1628181000,0,2021-08-05 16:30:00,205.919998,206.5,205.889999,206.229995,225399.0
1628181300,0,2021-08-05 16:35:00,206.240005,206.490005,206.115005,206.25,127298.0
1628181600,0,2021-08-05 16:40:00,206.229995,206.240005,205.850006,206.0,154231.0
1628181900,0,2021-08-05 16:45:00,206.009994,206.089996,205.759994,206.009994,139060.0
1628182200,0,2021-08-05 16:50:00,206.026504,206.320007,205.910003,206.229995,117737.0
1628182500,0,2021-08-05 16:55:00,206.216903,206.220001,205.830001,205.895004,155419.0
1628182800,0,2021-08-05 17:00:00,205.869995,206.035507,205.661605,206.009994,149036.0
1628183100,0,2021-08-05 17:05:00,206.009994,206.25,205.699996,205.830001,126753.0
1628183400,0,2021-08-05 17:10:00,205.86,205.929992,205.5,205.75,154726.0
1628183700,0,2021-08-05 17:15:00,205.690002,205.839996,205.576705,205.630004,102582.0
1628184000,0,2021-08-05 17:20:00,205.639999,205.898193,205.559997,205.720001,112924.0
1628184300,0,2021-08-05 17:25:00,205.710006,205.779998,205.550003,205.690002,92961.0
1628184600,0,2021-08-05 17:30:00,205.703994,205.979995,205.570007,205.940002,126968.0
1628184900,0,2021-08-05 17:35:00,205.934997,206.5,205.934997,206.380004,246645.0
1628185200,0,2021-08-05 17:40:00,206.369995,206.425003,205.800003,205.884994,140535.0
1628185500,0,2021-08-05 17:45:00,205.880004,206.080795,205.600006,205.859893,203878.0
1628185800,0,2021-08-05 17:50:00,205.830001,206.059005,205.809997,205.987594,105176.0
1628186100,0,2021-08-05 17:55:00,206.029998,206.389999,205.929992,206.297302,142719.0
1628186400,0,2021-08-05 18:00:00,206.285003,206.339996,205.910003,206.0,124554.0
1628186700,0,2021-08-05 18:05:00,206.050003,206.080001,205.755004,205.850006,106343.0
1628187000,0,2021-08-05 18:10:00,205.859893,206.039993,205.75,205.899993,92499.0
1628187300,0,2021-08-05 18:15:00,205.889999,206.020004,205.789993,206.020004,98131.0
1628187600,0,2021-08-05 18:20:00,206.029998,206.119995,205.86,205.985,98054.0
1628187900,0,2021-08-05 18:25:00,205.990005,206.100006,205.770004,205.810104,158914.0
1628188200,0,2021-08-05 18:30:00,205.830001,205.839904,205.600006,205.669998,173552.0
1628188500,0,2021-08-05 18:35:00,205.660003,205.959106,205.649993,205.899993,158549.0
1628188800,0,2021-08-05 18:40:00,205.930694,206.089996,205.820007,205.895004,150148.0
1628189100,0,2021-08-05 18:45:00,205.910003,206.220001,205.789993,206.208999,149047.0
1628189400,0,2021-08-05 18:50:00,206.195007,206.25,206.020004,206.184997,119048.0
1628189700,0,2021-08-05 18:55:00,206.160003,206.380203,206.009994,206.330001,160763.0
1628190000,0,2021-08-05 19:00:00,206.339996,206.399993,206.070007,206.089996,190466.0
1628190300,0,2021-08-05 19:05:00,206.080001,206.164703,205.710006,205.86,150178.0
1628190600,0,2021-08-05 19:10:00,205.858001,206.029998,205.759002,205.934997,117168.0
1628190900,0,2021-08-05 19:15:00,205.929992,206.270004,205.850006,205.889999,156727.0
1628191200,0,2021-08-05 19:20:00,205.890106,206.259994,205.86,206.25,158861.0
1628191500,0,2021-08-05 19:25:00,206.270004,206.339996,205.960006,206.104003,123884.0
1628191800,0,2021-08-05 19:30:00,206.080001,206.179992,205.710006,205.824996,166166.0
1628192100,0,2021-08-05 19:35:00,205.809997,205.830001,205.380096,205.615005,294340.0
1628192400,0,2021-08-05 19:40:00,205.580001,205.809997,205.522003,205.679992,149454.0
1628192700,0,2021-08-05 19:45:00,205.660003,205.86,205.570007,205.800003,210222.0
1628193000,0,2021-08-05 19:50:00,205.789993,206.210006,205.75,206.089996,355246.0
1628193300,0,2021-08-05 19:55:00,206.050003,206.520004,205.979995,206.369995,906309.0
1628256600,0,2021-08-06 13:30:00,205.240005,205.25,203.699996,204.580001,1247963.0
1628256900,0,2021-08-06 13:35:00,204.559997,205.699996,204.279998,205.130004,530055.0
1628257200,0,2021-08-06 13:40:00,205.0,205.149993,204.529998,204.570007,532183.0
1628257500,0,2021-08-06 13:45:00,204.589996,204.869995,203.75,203.914993,549661.0
1628257800,0,2021-08-06 13:50:00,203.75,204.470993,203.61,204.229995,485472.0
1628258100,0,2021-08-06 13:55:00,204.25,205.0,204.190002,204.710601,481705.0
1628258400,0,2021-08-06 14:00:00,204.214996,204.949996,203.899993,204.514999,477603.0
1628258700,0,2021-08-06 14:05:00,204.464996,205.199996,203.759994,205.139999,483920.0
1628259000,0,2021-08-06 14:10:00,205.168304,205.61,204.800094,204.910003,399026.0
1628259300,0,2021-08-06 14:15:00,204.889999,205.279998,204.679992,204.846496,288098.0
1628259600,0,2021-08-06 14:20:00,204.839996,204.939895,204.300003,204.760604,228508.0
1628259900,0,2021-08-06 14:25:00,204.850006,205.619995,204.649993,205.339996,432455.0
1628260200,0,2021-08-06 14:30:00,205.339996,205.600006,204.929992,205.259994,162280.0
1628260500,0,2021-08-06 14:35:00,205.279998,205.279998,204.699996,204.741104,213014.0
1628260800,0,2021-08-06 14:40:00,204.779998,205.309997,204.639999,205.080001,207455.0
1628261100,0,2021-08-06 14:45:00,205.080001,205.225006,204.190093,204.259994,220533.0
1628261400,0,2021-08-06 14:50:00,204.300003,204.559997,204.059997,204.244995,195802.0
1628261700,0,2021-08-06 14:55:00,204.264999,204.3199,203.6501,203.740097,320360.0
1628262000,0,2021-08-06 15:00:00,203.75,204.11,203.149993,203.290496,236510.0
1628262300,0,2021-08-06 15:05:00,203.309997,203.309997,202.410003,202.623992,466744.0
1628262600,0,2021-08-06 15:10:00,202.279006,203.319,202.100006,203.240005,417218.0
1628262900,0,2021-08-06 15:15:00,203.25,203.934997,203.0,203.729995,338996.0
1628263200,0,2021-08-06 15:20:00,203.723495,203.880004,203.420104,203.520004,151290.0
1628263500,0,2021-08-06 15:25:00,203.539993,203.820007,203.089996,203.639999,173498.0
1628263800,0,2021-08-06 15:30:00,203.660003,203.849395,203.520004,203.520599,117582.0
1628264100,0,2021-08-06 15:35:00,203.559997,203.940002,203.440002,203.869995,223713.0
1628264400,0,2021-08-06 15:40:00,203.884994,204.350006,203.779998,204.350006,294823.0
1628264700,0,2021-08-06 15:45:00,204.339996,204.449996,204.029998,204.240005,263430.0
1628265000,0,2021-08-06 15:50:00,204.240005,204.449996,203.919998,204.163299,231887.0
1628265300,0,2021-08-06 15:55:00,204.139999,204.490005,203.899993,204.365005,225457.0
1628265600,0,2021-08-06 16:00:00,204.389999,204.404998,203.75,204.129898,157992.0
1628265900,0,2021-08-06 16:05:00,204.130798,204.199996,203.789993,203.899902,155824.0
1628266200,0,2021-08-06 16:10:00,203.899993,204.089996,203.800003,203.960006,197759.0
1628266500,0,2021-08-06 16:15:00,203.945007,204.440002,203.729995,204.080001,167593.0
1628266800,0,2021-08-06 16:20:00,204.050003,204.270004,203.988403,204.199996,127186.0
1628267100,0,2021-08-06 16:25:00,204.169998,204.619995,204.139007,204.539993,119101.0
1628267400,0,2021-08-06 16:30:00,204.520004,204.660003,204.320007,204.377502,92782.0
1628267700,0,2021-08-06 16:35:00,204.365005,204.479995,204.188995,204.270004,84671.0
1628268000,0,2021-08-06 16:40:00,204.270004,204.535003,204.220001,204.289993,64951.0
1628268300,0,2021-08-06 16:45:00,204.279998,204.470001,203.899993,204.129898,90009.0
1628268600,0,2021-08-06 16:50:00,204.094696,204.36,203.979293,204.279998,52565.0
1628268900,0,2021-08-06 16:55:00,204.279998,204.550003,204.130004,204.539993,92719.0
1628269200,0,2021-08-06 17:00:00,204.544097,204.839904,204.429992,204.600006,140886.0
1628269500,0,2021-08-06 17:05:00,204.589996,204.75,204.429992,204.619995,60600.0
1628269800,0,2021-08-06 17:10:00,204.590103,204.845001,204.539993,204.739807,50972.0
1628270100,0,2021-08-06 17:15:00,204.75,204.910003,204.490097,204.789993,68188.0
1628270400,0,2021-08-06 17:20:00,204.771102,204.814895,204.399993,204.429992,93169.0
1628270700,0,2021-08-06 17:25:00,204.449996,204.550003,204.259994,204.380004,58242.0
1628271000,0,2021-08-06 17:30:00,204.384994,204.453506,204.210098,204.345001,60574.0
1628271300,0,2021-08-06 17:35:00,204.36,204.5,204.190002,204.369995,65376.0
1628271600,0,2021-08-06 17:40:00,204.350006,204.440002,204.020095,204.139892,72595.0
1628271900,0,2021-08-06 17:45:00,204.169998,204.429992,204.039993,204.195007,79955.0
1628272200,0,2021-08-06 17:50:00,204.139999,204.259994,203.819793,203.889999,114164.0
1628272500,0,2021-08-06 17:55:00,203.889999,204.199996,203.820098,204.199996,98289.0
1628272800,0,2021-08-06 18:00:00,204.160003,204.455001,204.039993,204.389999,87055.0
1628273100,0,2021-08-06 18:05:00,204.389999,204.5419,204.220001,204.5,111710.0
1628273400,0,2021-08-06 18:10:00,204.520004,204.589996,204.059997,204.059997,96886.0
1628273700,0,2021-08-06 18:15:00,204.080001,204.25,204.029998,204.190002,77303.0
1628274000,0,2021-08-06 18:20:00,204.169998,204.270004,203.930099,204.190002,65350.0
1628274300,0,2021-08-06 18:25:00,204.190002,204.309997,203.996093,204.214996,54167.0
1628274600,0,2021-08-06 18:30:00,204.225006,204.309997,204.059997,204.289306,41852.0
1628274900,0,2021-08-06 18:35:00,204.296295,204.296295,204.020004,204.119995,62711.0
1628275200,0,2021-08-06 18:40:00,204.100006,204.240005,204.0,204.149993,72473.0
1628275500,0,2021-08-06 18:45:00,204.111801,204.229995,203.970001,204.11,80510.0
1628275800,0,2021-08-06 18:50:00,204.070007,204.199996,203.570007,203.601699,155308.0
1628276100,0,2021-08-06 18:55:00,203.570007,203.789993,203.419998,203.615005,172173.0
1628276400,0,2021-08-06 19:00:00,203.600006,203.779998,203.509994,203.619995,107061.0
1628276700,0,2021-08-06 19:05:00,203.599899,203.880004,203.550094,203.850006,107925.0
1628277000,0,2021-08-06 19:10:00,203.857299,204.020004,203.839599,204.006698,116938.0
1628277300,0,2021-08-06 19:15:00,203.990005,204.139999,203.960006,204.130004,80368.0
1628277600,0,2021-08-06 19:20:00,204.11,204.129898,203.940002,204.005004,93753.0
1628277900,0,2021-08-06 19:25:00,203.994995,204.045196,203.779998,203.990005,89190.0
1628278200,0,2021-08-06 19:30:00,203.990005,204.123092,203.850006,204.085006,116937.0
1628278500,0,2021-08-06 19:35:00,204.100006,204.285003,204.070007,204.220001,131101.0
1628278800,0,2021-08-06 19:40:00,204.220001,204.309997,204.119995,204.139999,147364.0
1628279100,0,2021-08-06 19:45:00,204.148101,204.229995,203.660003,203.660003,186756.0
1628279400,0,2021-08-06 19:50:00,203.619995,203.820007,203.559997,203.725006,323817.0
1628279700,0,2021-08-06 19:55:00,203.759994,203.880004,203.529998,203.649993,479837.0
1628515800,0,2021-08-09 13:30:00,204.589996,204.630004,202.6501,202.789993,872465.0
1628516100,0,2021-08-09 13:35:00,202.779998,202.839996,201.429992,201.989898,508134.0
1628516400,0,2021-08-09 13:40:00,201.990005,202.86,201.660003,202.759994,338411.0
1628516700,0,2021-08-09 13:45:00,202.815002,203.589996,202.529998,203.36,344527.0
1628517000,0,2021-08-09 13:50:00,203.419998,204.11,203.391601,204.074996,254838.0
1628517300,0,2021-08-09 13:55:00,204.089996,204.779998,203.925399,204.729995,314715.0
1628517600,0,2021-08-09 14:00:00,204.679992,204.759994,203.625,203.656494,248249.0
1628517900,0,2021-08-09 14:05:00,203.661895,203.990005,203.449996,203.759994,182964.0
1628518200,0,2021-08-09 14:10:00,203.830001,204.899993,203.820007,204.300903,323217.0
1628518500,0,2021-08-09 14:15:00,204.36,204.699996,204.089996,204.160003,143140.0
1628518800,0,2021-08-09 14:20:00,204.207992,204.679992,204.139999,204.229995,133274.0
1628519100,0,2021-08-09 14:25:00,204.270004,204.529998,204.100006,204.203598,273044.0
1628519400,0,2021-08-09 14:30:00,204.229995,204.949996,204.029998,204.220001,306352.0
1628519700,0,2021-08-09 14:35:00,204.228607,204.410003,203.710006,203.880004,266786.0
1628520000,0,2021-08-09 14:40:00,203.889999,203.979995,203.300003,203.339996,345828.0
1628520300,0,2021-08-09 14:45:00,203.369995,203.600006,203.11,203.350006,341659.0
1628520600,0,2021-08-09 14:50:00,203.350006,204.065002,203.169998,204.049896,360138.0
1628520900,0,2021-08-09 14:55:00,204.039993,204.309997,203.589996,203.779998,211056.0
1628521200,0,2021-08-09 15:00:00,203.779998,204.080093,203.559997,203.779998,121539.0
1628521500,0,2021-08-09 15:05:00,203.832,203.832,203.300003,203.339996,152613.0
1628521800,0,2021-08-09 15:10:00,203.309997,203.440002,202.949996,203.259994,245176.0
1628522100,0,2021-08-09 15:15:00,203.259994,203.429992,203.100006,203.395004,143227.0
1628522400,0,2021-08-09 15:20:00,203.369995,203.630004,202.970001,203.300003,223103.0
1628522700,0,2021-08-09 15:25:00,203.317596,203.36,202.970993,203.229003,111347.0
1628523000,0,2021-08-09 15:30:00,203.289993,203.449996,203.100006,203.404998,112099.0
1628523300,0,2021-08-09 15:35:00,203.401504,203.699996,203.130004,203.169998,151685.0
1628523600,0,2021-08-09 15:40:00,203.199996,203.4729,203.130004,203.470001,86100.0
1628523900,0,2021-08-09 15:45:00,203.460006,203.8199,203.339996,203.369995,102164.0
1628524200,0,2021-08-09 15:50:00,203.343994,203.384994,203.050003,203.289993,112293.0
1628524500,0,2021-08-09 15:55:00,203.270004,203.630004,203.145004,203.61,103468.0
1628524800,0,2021-08-09 16:00:00,203.630004,204.089996,203.4664,203.809997,188582.0
1628525100,0,2021-08-09 16:05:00,203.774703,203.990005,203.5,203.520004,121504.0
1628525400,0,2021-08-09 16:10:00,203.524993,203.535003,203.25,203.460006,92150.0
1628525700,0,2021-08-09 16:15:00,203.439498,203.520004,203.080001,203.100006,100648.0
1628526000,0,2021-08-09 16:20:00,203.100006,203.260498,203.020004,203.229995,65606.0
1628526300,0,2021-08-09 16:25:00,203.220001,203.5,203.039993,203.175003,86185.0
1628526600,0,2021-08-09 16:30:00,203.205001,203.520004,203.160003,203.520004,81454.0
1628526900,0,2021-08-09 16:35:00,203.520004,203.660003,203.399993,203.634796,67990.0
1628527200,0,2021-08-09 16:40:00,203.634994,203.649993,203.220001,203.388,85089.0
1628527500,0,2021-08-09 16:45:00,203.36,203.449996,203.270004,203.315002,56147.0
1628527800,0,2021-08-09 16:50:00,203.300003,203.369995,203.014999,203.195007,113867.0
1628528100,0,2021-08-09 16:55:00,203.179992,203.25,202.880096,203.190002,132623.0
1628528400,0,2021-08-09 17:00:00,203.199996,203.304397,203.0,203.199996,62404.0
1628528700,0,2021-08-09 17:05:00,203.210998,203.399993,203.11,203.240005,92467.0
1628529000,0,2021-08-09 17:10:00,203.279998,203.449996,202.929992,202.959899,108208.0
1628529300,0,2021-08-09 17:15:00,202.949996,203.034194,202.810104,202.949996,112626.0
1628529600,0,2021-08-09 17:20:00,202.989196,203.026901,202.820007,202.889999,71879.0
1628529900,0,2021-08-09 17:25:00,202.895004,202.940002,202.639999,202.807006,139259.0
1628530200,0,2021-08-09 17:30:00,202.800003,203.029998,202.679992,203.029998,98660.0
1628530500,0,2021-08-09 17:35:00,202.990005,203.301605,202.929992,203.240005,101596.0
1628530800,0,2021-08-09 17:40:00,203.231002,203.233505,202.759994,202.8423,107147.0
1628531100,0,2021-08-09 17:45:00,202.850006,203.059997,202.770004,202.899993,66840.0
1628531400,0,2021-08-09 17:50:00,202.910003,202.949996,202.699996,202.789993,87842.0
1628531700,0,2021-08-09 17:55:00,202.789993,203.160003,202.774002,203.100006,83567.0
1628532000,0,2021-08-09 18:00:00,203.104995,203.174301,202.919998,202.970001,61324.0
1628532300,0,2021-08-09 18:05:00,202.979995,203.001495,202.779998,202.800003,53332.0
1628532600,0,2021-08-09 18:10:00,202.789993,202.910003,202.770004,202.804992,88837.0
1628532900,0,2021-08-09 18:15:00,202.804992,202.869598,202.720001,202.799896,60640.0
1628533200,0,2021-08-09 18:20:00,202.774093,202.892395,202.690002,202.695404,78918.0
1628533500,0,2021-08-09 18:25:00,202.733093,202.979995,202.699996,202.891006,65498.0
1628533800,0,2021-08-09 18:30:00,202.860397,203.339996,202.850006,203.229995,109506.0
1628534100,0,2021-08-09 18:35:00,203.25,203.276596,203.11,203.210006,72396.0
1628534400,0,2021-08-09 18:40:00,203.229995,203.330001,202.949996,202.960006,84838.0
1628534700,0,2021-08-09 18:45:00,202.964996,202.979995,202.800003,202.929992,116431.0
1628535000,0,2021-08-09 18:50:00,202.910003,203.039993,202.820007,203.0,65660.0
1628535300,0,2021-08-09 18:55:00,203.039993,203.199996,202.929992,203.11,96347.0
1628535600,0,2021-08-09 19:00:00,203.054992,203.330001,203.054992,203.237594,117232.0
1628535900,0,2021-08-09 19:05:00,203.199996,203.380004,203.061904,203.339996,124135.0
1628536200,0,2021-08-09 19:10:00,203.330001,203.410003,202.910003,203.089996,120338.0
1628536500,0,2021-08-09 19:15:00,203.070007,203.079498,202.820404,203.009994,110126.0
1628536800,0,2021-08-09 19:20:00,203.005004,203.179992,203.005004,203.050003,106708.0
1628537100,0,2021-08-09 19:25:00,203.100006,203.279998,203.074996,203.205001,133833.0
1628537400,0,2021-08-09 19:30:00,203.199996,203.399993,203.100006,203.164993,162974.0
1628537700,0,2021-08-09 19:35:00,203.149993,203.350006,203.050003,203.264999,119663.0
1628538000,0,2021-08-09 19:40:00,203.270004,203.36,203.009994,203.074996,129166.0
1628538300,0,2021-08-09 19:45:00,203.059997,203.130004,202.921005,203.0,134711.0
1628538600,0,2021-08-09 19:50:00,202.979995,203.479995,202.899993,203.149993,289861.0
1628538900,0,2021-08-09 19:55:00,203.160003,203.279998,202.929992,202.949996,353096.0
1628602200,0,2021-08-10 13:30:00,203.220001,204.300003,202.509994,203.063705,859942.0
1628602500,0,2021-08-10 13:35:00,203.039993,203.391998,202.639495,202.699493,347836.0
1628602800,0,2021-08-10 13:40:00,202.0,202.679,201.929992,202.664993,638476.0
1628603100,0,2021-08-10 13:45:00,202.679992,203.330001,202.429992,202.899993,422521.0
1628603400,0,2021-08-10 13:50:00,203.059997,203.5,202.929992,203.240005,398095.0
1628603700,0,2021-08-10 13:55:00,203.25,203.695205,203.160003,203.440002,393862.0
1628604000,0,2021-08-10 14:00:00,203.580001,203.800003,202.949996,202.979995,413531.0
1628604300,0,2021-08-10 14:05:00,202.964996,203.149993,202.570098,202.604995,247060.0
1628604600,0,2021-08-10 14:10:00,202.589996,203.009994,202.449996,202.909805,250582.0
1628604900,0,2021-08-10 14:15:00,202.880004,203.229995,202.759994,203.029998,230243.0
1628605200,0,2021-08-10 14:20:00,203.029998,203.100006,202.410003,202.485992,219847.0
1628605500,0,2021-08-10 14:25:00,202.479995,202.609405,201.770095,201.779998,334079.0
1628605800,0,2021-08-10 14:30:00,201.8031,201.8031,200.660003,201.020004,464916.0
1628606100,0,2021-08-10 14:35:00,201.029998,201.380004,200.710998,200.869995,231467.0
1628606400,0,2021-08-10 14:40:00,200.850006,200.869995,199.25,199.460006,925747.0
1628606700,0,2021-08-10 14:45:00,199.475006,200.379898,199.361694,200.269897,308614.0
1628607000,0,2021-08-10 14:50:00,200.210006,200.350006,198.899993,199.434997,439556.0
1628607300,0,2021-08-10 14:55:00,199.399993,199.699996,199.25,199.574996,216515.0
1628607600,0,2021-08-10 15:00:00,199.580001,199.669998,199.080001,199.561904,224513.0
1628607900,0,2021-08-10 15:05:00,199.570007,199.580093,198.929992,198.940002,225120.0
1628608200,0,2021-08-10 15:10:00,198.929992,199.279998,198.517105,198.568603,254670.0
1628608500,0,2021-08-10 15:15:00,198.550003,199.0,198.345397,198.86,304836.0
1628608800,0,2021-08-10 15:20:00,198.850006,199.720001,198.740005,199.669998,347124.0
1628609100,0,2021-08-10 15:25:00,199.699996,199.699996,198.940002,199.350006,209991.0
1628609400,0,2021-08-10 15:30:00,199.279998,199.820007,199.130004,199.809997,304682.0
1628609700,0,2021-08-10 15:35:00,199.800003,200.399398,199.61,200.380004,415073.0
1628610000,0,2021-08-10 15:40:00,200.369995,200.411895,199.845504,199.970001,181645.0
1628610300,0,2021-08-10 15:45:00,200.0,200.369995,199.839996,200.280593,181945.0
1628610600,0,2021-08-10 15:50:00,200.289993,200.339996,199.960006,199.970092,137446.0
1628610900,0,2021-08-10 15:55:00,199.978103,200.119995,199.5,199.740005,178480.0
1628611200,0,2021-08-10 16:00:00,199.740005,200.580001,199.740005,200.350006,192063.0
1628611500,0,2021-08-10 16:05:00,200.330001,200.649993,200.139999,200.25,171887.0
1628611800,0,2021-08-10 16:10:00,200.240005,200.5,200.220001,200.449996,94782.0
1628612100,0,2021-08-10 16:15:00,200.470001,200.889999,200.300094,200.869995,148390.0
1628612400,0,2021-08-10 16:20:00,200.880004,200.929992,200.679992,200.732498,107392.0
1628612700,0,2021-08-10 16:25:00,200.759994,200.880004,200.531906,200.619995,98145.0
1628613000,0,2021-08-10 16:30:00,200.618194,200.800003,200.417007,200.559997,153678.0
1628613300,0,2021-08-10 16:35:00,200.544006,200.619995,200.389999,200.450103,90522.0
1628613600,0,2021-08-10 16:40:00,200.449996,200.449996,200.169998,200.300003,94340.0
1628613900,0,2021-08-10 16:45:00,200.309997,200.550003,200.25,200.440002,70226.0
1628614200,0,2021-08-10 16:50:00,200.479995,200.479995,200.171096,200.309997,45854.0
1628614500,0,2021-08-10 16:55:00,200.317901,200.339996,199.889999,199.899993,114339.0
1628614800,0,2021-08-10 17:00:00,199.929992,200.300003,199.915298,200.089996,97973.0
1628615100,0,2021-08-10 17:05:00,200.080001,200.149993,199.919998,200.119995,106071.0
1628615400,0,2021-08-10 17:10:00,200.100006,200.350006,200.020004,200.080001,80301.0
1628615700,0,2021-08-10 17:15:00,200.089996,200.469894,200.0,200.320297,142747.0
1628616000,0,2021-08-10 17:20:00,200.369995,200.369995,200.139999,200.229995,90694.0
1628616300,0,2021-08-10 17:25:00,200.229995,200.320007,199.960693,200.173202,126517.0
1628616600,0,2021-08-10 17:30:00,200.190002,200.490005,200.059997,200.059997,114667.0
1628616900,0,2021-08-10 17:35:00,200.080001,200.080001,199.669998,199.761001,118243.0
1628617200,0,2021-08-10 17:40:00,199.759994,199.86,199.5,199.550003,93448.0
1628617500,0,2021-08-10 17:45:00,199.520004,199.910003,199.059997,199.779998,151997.0
1628617800,0,2021-08-10 17:50:00,199.779998,199.851699,199.619995,199.710006,56689.0
1628618100,0,2021-08-10 17:55:00,199.690002,199.929992,199.690002,199.896804,45423.0
1628618400,0,2021-08-10 18:00:00,199.919998,200.050003,199.139999,199.160003,135121.0
1628618700,0,2021-08-10 18:05:00,199.160003,199.350006,199.0,199.240005,154158.0
1628619000,0,2021-08-10 18:10:00,199.248992,199.248992,198.839996,199.0,137089.0
1628619300,0,2021-08-10 18:15:00,198.990005,199.264999,198.830993,199.220001,70847.0
1628619600,0,2021-08-10 18:20:00,199.205001,199.600006,199.130004,199.5,97477.0
1628619900,0,2021-08-10 18:25:00,199.500106,199.740005,199.399993,199.574996,99009.0
1628620200,0,2021-08-10 18:30:00,199.600006,199.970001,199.479995,199.880004,120164.0
1628620500,0,2021-08-10 18:35:00,199.899993,200.020004,199.742797,199.929992,92504.0
1628620800,0,2021-08-10 18:40:00,199.919998,200.240005,199.889999,200.197097,122326.0
1628621100,0,2021-08-10 18:45:00,200.25,200.320007,200.0,200.039993,81986.0
1628621400,0,2021-08-10 18:50:00,200.022903,200.039993,199.830001,199.910003,98838.0
1628621700,0,2021-08-10 18:55:00,199.850402,200.279998,199.850402,200.210006,98053.0
1628622000,0,2021-08-10 19:00:00,200.179992,200.350006,199.949996,200.070007,109077.0
1628622300,0,2021-08-10 19:05:00,200.080001,200.25,200.020004,200.1902,60936.0
1628622600,0,2021-08-10 19:10:00,200.190002,200.309997,200.149993,200.240005,70680.0
1628622900,0,2021-08-10 19:15:00,200.210006,200.379104,200.029998,200.11,90811.0
1628623200,0,2021-08-10 19:20:00,200.11,200.25,200.080001,200.160003,74467.0
1628623500,0,2021-08-10 19:25:00,200.149993,200.270004,200.089996,200.220001,67667.0
1628623800,0,2021-08-10 19:30:00,200.220001,200.270004,199.850006,199.880004,153936.0
1628624100,0,2021-08-10 19:35:00,199.899993,199.979995,199.660003,199.759994,138516.0
1628624400,0,2021-08-10 19:40:00,199.759994,199.854995,199.520004,199.589996,154002.0
1628624700,0,2021-08-10 19:45:00,199.580001,199.759994,199.520004,199.550003,173312.0
1628625000,0,2021-08-10 19:50:00,199.520004,199.524993,198.865005,198.985,525357.0
1628625300,0,2021-08-10 19:55:00,198.970001,199.449996,198.820007,199.389999,604511.0
1628688600,0,2021-08-11 13:30:00,200.429992,200.490005,199.160095,200.115005,1001120.0
1628688900,0,2021-08-11 13:35:00,200.104995,200.199996,198.220001,198.781997,485503.0
1628689200,0,2021-08-11 13:40:00,198.759994,199.130004,197.550003,198.056396,475365.0
1628689500,0,2021-08-11 13:45:00,198.119995,198.36,197.259994,198.029998,380712.0
1628689800,0,2021-08-11 13:50:00,198.080001,199.0,197.919998,198.729995,324279.0
1628690100,0,2021-08-11 13:55:00,198.746002,199.36,198.570007,198.934997,290385.0
1628690400,0,2021-08-11 14:00:00,198.979995,199.479995,198.735,199.300003,240786.0
1628690700,0,2021-08-11 14:05:00,199.279998,199.759994,198.300003,198.419998,265325.0
1628691000,0,2021-08-11 14:10:00,198.399993,198.470001,197.615005,197.789993,285731.0
1628691300,0,2021-08-11 14:15:00,197.800003,198.210006,197.645004,197.800003,261003.0
1628691600,0,2021-08-11 14:20:00,197.815002,198.318099,197.419998,198.263793,310616.0
1628691900,0,2021-08-11 14:25:00,198.279998,198.600006,197.899993,198.009994,346326.0
1628692200,0,2021-08-11 14:30:00,197.979995,198.350006,197.559997,197.910003,245110.0
1628692500,0,2021-08-11 14:35:00,197.910003,197.989395,197.390594,197.408706,229921.0
1628692800,0,2021-08-11 14:40:00,197.389999,197.949401,197.149993,197.895004,295427.0
1628693100,0,2021-08-11 14:45:00,197.940002,197.949996,197.389999,197.470001,193182.0
1628693400,0,2021-08-11 14:50:00,197.479995,197.889999,196.75,196.920104,351183.0
1628693700,0,2021-08-11 14:55:00,196.960006,196.990005,195.809997,195.809997,511468.0
1628694000,0,2021-08-11 15:00:00,195.850006,196.100006,194.5,194.935897,869548.0
1628694300,0,2021-08-11 15:05:00,194.960006,195.389999,194.770004,195.139999,374021.0
1628694600,0,2021-08-11 15:10:00,195.179992,195.529998,194.800003,194.832199,241789.0
1628694900,0,2021-08-11 15:15:00,194.809997,195.11,194.300003,194.520797,267649.0
1628695200,0,2021-08-11 15:20:00,194.520004,195.369995,194.509994,195.300003,215706.0
1628695500,0,2021-08-11 15:25:00,195.283294,195.490005,195.149993,195.399993,217382.0
1628695800,0,2021-08-11 15:30:00,195.389999,195.679992,195.149993,195.574996,183367.0
1628696100,0,2021-08-11 15:35:00,195.490005,195.774993,195.029998,195.080001,190422.0
1628696400,0,2021-08-11 15:40:00,195.11,195.449905,194.649993,194.850006,224792.0
1628696700,0,2021-08-11 15:45:00,194.880004,195.0,194.5,194.589996,179201.0
1628697000,0,2021-08-11 15:50:00,194.61,194.910003,194.509994,194.815002,139977.0
1628697300,0,2021-08-11 15:55:00,194.800003,195.259994,194.699996,195.136596,176510.0
1628697600,0,2021-08-11 16:00:00,195.130004,195.949996,194.975006,195.889999,180079.0
1628697900,0,2021-08-11 16:05:00,195.899993,196.074996,195.529998,195.585006,190147.0
1628698200,0,2021-08-11 16:10:00,195.604995,195.61,195.240005,195.479995,137646.0
1628698500,0,2021-08-11 16:15:00,195.470001,195.509994,195.149993,195.389999,94480.0
1628698800,0,2021-08-11 16:20:00,195.369995,195.820007,195.190002,195.800003,134493.0
1628699100,0,2021-08-11 16:25:00,195.824996,196.059997,195.729995,195.809997,218312.0
1628699400,0,2021-08-11 16:30:00,195.800003,196.199996,195.649993,196.0802,168521.0
1628699700,0,2021-08-11 16:35:00,196.149993,196.320007,195.880004,196.009994,165405.0
1628700000,0,2021-08-11 16:40:00,196.020004,196.059906,195.75,195.914993,69686.0
1628700300,0,2021-08-11 16:45:00,195.919998,196.5,195.919998,196.4001,144507.0
1628700600,0,2021-08-11 16:50:00,196.399993,196.399993,195.949996,196.050003,110750.0
1628700900,0,2021-08-11 16:55:00,196.059997,196.274993,195.899993,195.925003,112081.0
1628701200,0,2021-08-11 17:00:00,195.979995,197.179992,195.929992,197.160003,210417.0
1628701500,0,2021-08-11 17:05:00,197.172698,197.240005,196.970001,196.975006,154188.0
1628701800,0,2021-08-11 17:10:00,196.970001,197.149993,196.649993,196.779998,123411.0
1628702100,0,2021-08-11 17:15:00,196.779998,196.800003,196.449996,196.680999,91741.0
1628702400,0,2021-08-11 17:20:00,196.679992,196.820007,196.36,196.759994,94345.0
1628702700,0,2021-08-11 17:25:00,196.770004,196.929992,196.684997,196.86,58495.0
1628703000,0,2021-08-11 17:30:00,196.899993,196.990005,196.639999,196.642395,87062.0
1628703300,0,2021-08-11 17:35:00,196.639999,196.729995,196.223693,196.339599,100878.0
1628703600,0,2021-08-11 17:40:00,196.300003,196.419998,195.690002,195.830001,146259.0
1628703900,0,2021-08-11 17:45:00,195.86,196.080001,195.785003,195.785003,118139.0
1628704200,0,2021-08-11 17:50:00,195.785003,195.940002,195.440002,195.929992,149044.0
1628704500,0,2021-08-11 17:55:00,195.940002,196.125,195.759994,196.039993,108420.0
1628704800,0,2021-08-11 18:00:00,196.045593,196.389999,195.945007,196.356994,111789.0
1628705100,0,2021-08-11 18:05:00,196.36,196.8152,196.339996,196.570007,106110.0
1628705400,0,2021-08-11 18:10:00,196.589996,196.660003,196.369995,196.529998,125792.0
1628705700,0,2021-08-11 18:15:00,196.520004,196.559997,196.130493,196.25,159373.0
1628706000,0,2021-08-11 18:20:00,196.240005,196.439895,196.130004,196.289993,89959.0
1628706300,0,2021-08-11 18:25:00,196.289794,196.419998,196.169998,196.389999,81222.0
1628706600,0,2021-08-11 18:30:00,196.399993,196.669998,196.300506,196.429992,145049.0
1628706900,0,2021-08-11 18:35:00,196.419998,196.679992,196.350006,196.449005,120435.0
1628707200,0,2021-08-11 18:40:00,196.453598,196.910003,196.440002,196.690002,111827.0
1628707500,0,2021-08-11 18:45:00,196.669998,196.850006,196.509994,196.720001,91336.0
1628707800,0,2021-08-11 18:50:00,196.729995,196.940002,196.649993,196.850006,113998.0
1628708100,0,2021-08-11 18:55:00,196.839996,196.919998,196.61,196.75,102757.0
1628708400,0,2021-08-11 19:00:00,196.789993,196.86,196.570007,196.809997,91947.0
1628708700,0,2021-08-11 19:05:00,196.789993,197.100006,196.759994,197.050003,110382.0
1628709000,0,2021-08-11 19:10:00,197.059997,197.330001,196.929992,196.990005,174456.0
1628709300,0,2021-08-11 19:15:00,196.975006,196.982604,196.75,196.899993,75621.0
1628709600,0,2021-08-11 19:20:00,196.940002,196.970001,196.800003,196.945007,62826.0
1628709900,0,2021-08-11 19:25:00,196.945007,197.11,196.830001,197.104995,83392.0
1628710200,0,2021-08-11 19:30:00,197.100006,197.259994,196.990005,197.039993,109959.0
1628710500,0,2021-08-11 19:35:00,197.020004,197.160003,196.86,196.889999,118891.0
1628710800,0,2021-08-11 19:40:00,196.884994,197.019302,196.460006,196.470001,222408.0
1628711100,0,2021-08-11 19:45:00,196.5,196.880004,196.479995,196.75,218710.0
1628711400,0,2021-08-11 19:50:00,196.705001,196.960098,196.630004,196.830001,321658.0
1628711700,0,2021-08-11 19:55:00,196.820007,197.100006,196.762405,196.990005,517357.0
1628775000,0,2021-08-12 13:30:00,198.699996,198.820007,197.029998,197.643997,944403.0
1628775300,0,2021-08-12 13:35:00,197.592697,197.75,196.75,197.75,362493.0
1628775600,0,2021-08-12 13:40:00,197.740005,198.099899,197.009994,197.365005,318022.0
1628775900,0,2021-08-12 13:45:00,197.350006,198.429992,196.949996,198.240005,383814.0
1628776200,0,2021-08-12 13:50:00,198.300003,198.399993,197.220001,197.309997,246739.0
1628776500,0,2021-08-12 13:55:00,197.229995,198.339996,197.199996,197.424102,284242.0
1628776800,0,2021-08-12 14:00:00,197.36,197.638702,196.199996,196.369995,357232.0
1628777100,0,2021-08-12 14:05:00,196.350006,197.059997,196.240005,197.036407,251994.0
1628777400,0,2021-08-12 14:10:00,197.029998,198.029998,197.0,198.009994,248810.0
1628777700,0,2021-08-12 14:15:00,198.0,198.229995,197.345306,198.199996,276635.0
1628778000,0,2021-08-12 14:20:00,198.229995,198.520004,197.980102,198.169998,203020.0
1628778300,0,2021-08-12 14:25:00,198.160003,198.570007,197.899993,198.550003,230399.0
1628778600,0,2021-08-12 14:30:00,198.559997,198.800003,198.350006,198.729995,219913.0
1628778900,0,2021-08-12 14:35:00,198.699996,198.979995,198.36,198.4001,249276.0
1628779200,0,2021-08-12 14:40:00,198.380004,198.669998,197.870101,197.895004,223591.0
1628779500,0,2021-08-12 14:45:00,197.870407,198.289993,197.789993,198.25,191741.0
1628779800,0,2021-08-12 14:50:00,198.210006,198.740005,198.179992,198.630004,212386.0
1628780100,0,2021-08-12 14:55:00,198.630004,198.660003,198.179992,198.509994,132606.0
1628780400,0,2021-08-12 15:00:00,198.490005,198.529998,197.889999,197.960006,193131.0
1628780700,0,2021-08-12 15:05:00,197.929992,198.449996,197.880096,198.029998,169640.0
1628781000,0,2021-08-12 15:10:00,198.080001,198.300003,197.899993,198.079895,100482.0
1628781300,0,2021-08-12 15:15:00,198.080001,198.550003,197.910003,198.535003,157735.0
1628781600,0,2021-08-12 15:20:00,198.550003,199.0,198.520004,198.810302,199360.0
1628781900,0,2021-08-12 15:25:00,198.789993,198.959899,198.727905,198.959899,113213.0
1628782200,0,2021-08-12 15:30:00,198.934997,200.289901,198.899993,200.119995,535436.0
1628782500,0,2021-08-12 15:35:00,200.100006,200.134994,199.529998,199.790405,381690.0
1628782800,0,2021-08-12 15:40:00,199.809997,200.039901,199.759994,199.964996,154493.0
1628783100,0,2021-08-12 15:45:00,199.934997,200.039993,199.710006,199.710006,138463.0
1628783400,0,2021-08-12 15:50:00,199.725006,200.240005,199.630004,200.130004,181918.0
1628783700,0,2021-08-12 15:55:00,200.099899,200.129196,199.690002,199.690002,138652.0
1628784000,0,2021-08-12 16:00:00,199.710006,199.710006,199.160003,199.220001,208538.0
1628784300,0,2021-08-12 16:05:00,199.210006,199.389999,199.029998,199.240005,140986.0
1628784600,0,2021-08-12 16:10:00,199.240005,199.539993,199.029998,199.36,110735.0
1628784900,0,2021-08-12 16:15:00,199.330001,199.460006,198.800003,198.820007,144195.0
1628785200,0,2021-08-12 16:20:00,198.880004,198.949996,198.679992,198.949996,98404.0
1628785500,0,2021-08-12 16:25:00,198.945999,199.084503,198.800003,198.812896,74950.0
1628785800,0,2021-08-12 16:30:00,198.820007,199.289993,198.531005,199.059997,337483.0
1628786100,0,2021-08-12 16:35:00,199.070007,199.210006,198.600006,198.639892,132639.0
1628786400,0,2021-08-12 16:40:00,198.669998,198.789993,198.179992,198.380096,184011.0
1628786700,0,2021-08-12 16:45:00,198.410003,198.61,198.350006,198.565002,90553.0
1628787000,0,2021-08-12 16:50:00,198.544998,199.080001,198.5,198.949996,150512.0
1628787300,0,2021-08-12 16:55:00,198.964202,199.210006,198.919998,199.104995,112686.0
1628787600,0,2021-08-12 17:00:00,199.119995,199.339996,198.660003,199.220001,151345.0
1628787900,0,2021-08-12 17:05:00,199.240005,199.449996,199.145004,199.429992,119849.0
1628788200,0,2021-08-12 17:10:00,199.429992,199.470001,199.059997,199.130004,108562.0
1628788500,0,2021-08-12 17:15:00,199.100006,199.279998,198.710006,198.766006,99560.0
1628788800,0,2021-08-12 17:20:00,198.800003,198.899993,198.550003,198.587799,96142.0
1628789100,0,2021-08-12 17:25:00,198.604995,199.089996,198.589996,199.029998,92457.0
1628789400,0,2021-08-12 17:30:00,199.029998,199.589996,199.0,199.460006,129808.0
1628789700,0,2021-08-12 17:35:00,199.452606,199.520004,199.169998,199.220001,86858.0
1628790000,0,2021-08-12 17:40:00,199.231994,199.300003,199.0,199.175003,102102.0
1628790300,0,2021-08-12 17:45:00,199.199996,199.240005,199.059997,199.183898,64647.0
1628790600,0,2021-08-12 17:50:00,199.139999,199.330001,199.080001,199.299606,62169.0
1628790900,0,2021-08-12 17:55:00,199.294998,199.354995,199.080001,199.139999,89912.0
1628791200,0,2021-08-12 18:00:00,199.160003,199.304992,199.080001,199.281692,102620.0
1628791500,0,2021-08-12 18:05:00,199.25,199.5,199.149993,199.369995,103032.0
1628791800,0,2021-08-12 18:10:00,199.375,199.440002,199.11,199.301101,81214.0
1628792100,0,2021-08-12 18:15:00,199.320007,199.589996,199.240005,199.410003,103215.0
1628792400,0,2021-08-12 18:20:00,199.440002,199.5,199.279998,199.429992,57909.0
1628792700,0,2021-08-12 18:25:00,199.5,199.5,199.250503,199.350006,53145.0
1628793000,0,2021-08-12 18:30:00,199.339996,199.639999,199.279998,199.472396,120550.0
1628793300,0,2021-08-12 18:35:00,199.440002,199.600006,199.440002,199.539993,73586.0
1628793600,0,2021-08-12 18:40:00,199.529998,199.699798,199.509994,199.630004,77110.0
1628793900,0,2021-08-12 18:45:00,199.611694,199.654998,199.315002,199.375,113065.0
1628794200,0,2021-08-12 18:50:00,199.36,199.600006,199.335006,199.520004,72259.0
1628794500,0,2021-08-12 18:55:00,199.544998,199.949996,199.5,199.837997,130536.0
1628794800,0,2021-08-12 19:00:00,199.850006,200.149993,199.690093,199.919998,217878.0
1628795100,0,2021-08-12 19:05:00,199.910003,200.039993,199.75,199.826507,110385.0
1628795400,0,2021-08-12 19:10:00,199.820007,200.050003,199.690002,199.789993,157123.0
1628795700,0,2021-08-12 19:15:00,199.800003,199.86,199.460006,199.699996,120229.0
1628796000,0,2021-08-12 19:20:00,199.679992,199.699996,199.580001,199.619995,66316.0
1628796300,0,2021-08-12 19:25:00,199.619995,199.720001,199.419998,199.619995,84516.0
1628796600,0,2021-08-12 19:30:00,199.600006,199.669998,199.399993,199.494995,112268.0
1628796900,0,2021-08-12 19:35:00,199.520004,199.789993,199.434997,199.740005,103627.0
1628797200,0,2021-08-12 19:40:00,199.759994,199.809906,199.436401,199.559906,137829.0
1628797500,0,2021-08-12 19:45:00,199.559997,199.690002,199.160003,199.179992,157604.0
1628797800,0,2021-08-12 19:50:00,199.160003,199.25,198.839996,199.240005,347945.0
1628798100,0,2021-08-12 19:55:00,199.25,199.264999,198.729995,199.020004,584092.0
1628861400,0,2021-08-13 13:30:00,199.380004,201.449996,198.880004,201.238006,1147422.0
1628861700,0,2021-08-13 13:35:00,200.875,201.210006,199.550003,200.059997,588095.0
1628862000,0,2021-08-13 13:40:00,199.5,199.559997,198.871002,198.979995,315462.0
1628862300,0,2021-08-13 13:45:00,199.0,199.800003,198.850006,198.938598,300660.0
1628862600,0,2021-08-13 13:50:00,199.0,199.469894,198.529998,199.469894,2283966.0
1628862900,0,2021-08-13 13:55:00,199.179992,199.25,198.899993,198.929992,206413.0
1628863200,0,2021-08-13 14:00:00,199.199996,199.919998,198.890106,199.744903,261070.0
1628863500,0,2021-08-13 14:05:00,199.809997,200.479995,199.670104,200.453002,266304.0
1628863800,0,2021-08-13 14:10:00,200.410003,200.669998,200.0,200.585006,353826.0
1628864100,0,2021-08-13 14:15:00,200.580001,201.279998,200.570007,201.160003,300641.0
1628864400,0,2021-08-13 14:20:00,201.139495,201.699996,201.130096,201.470001,299294.0
1628864700,0,2021-08-13 14:25:00,201.479995,201.61,200.800003,201.145004,366768.0
1628865000,0,2021-08-13 14:30:00,201.130004,201.440002,200.940505,201.350006,272909.0
1628865300,0,2021-08-13 14:35:00,201.327804,201.419998,200.949996,201.029998,227796.0
1628865600,0,2021-08-13 14:40:00,201.050003,201.063293,200.455001,200.559997,192460.0
1628865900,0,2021-08-13 14:45:00,200.559997,200.929992,200.559997,200.669998,157994.0
1628866200,0,2021-08-13 14:50:00,200.720001,200.949996,200.259994,200.839996,187973.0
1628866500,0,2021-08-13 14:55:00,200.830001,201.179992,200.570007,201.074401,155706.0
1628866800,0,2021-08-13 15:00:00,201.080001,201.460006,201.0,201.400405,156353.0
1628867100,0,2021-08-13 15:05:00,201.399993,201.514999,200.725006,200.770004,175597.0
1628867400,0,2021-08-13 15:10:00,200.755004,201.333297,200.716705,201.320007,166738.0
1628867700,0,2021-08-13 15:15:00,201.339996,201.419998,200.7247,200.729995,129164.0
1628868000,0,2021-08-13 15:20:00,200.729995,200.940002,200.509994,200.720001,134968.0
1628868300,0,2021-08-13 15:25:00,200.729995,201.119995,200.684997,201.119995,90904.0
1628868600,0,2021-08-13 15:30:00,201.119995,201.259994,200.960006,201.159896,71410.0
1628868900,0,2021-08-13 15:35:00,201.130096,201.210006,200.940994,201.096496,81813.0
1628869200,0,2021-08-13 15:40:00,201.089996,201.177993,200.949996,200.990005,67584.0
1628869500,0,2021-08-13 15:45:00,200.979995,201.0,200.520004,200.544998,101634.0
1628869800,0,2021-08-13 15:50:00,200.550003,200.660003,200.320007,200.550003,109745.0
1628870100,0,2021-08-13 15:55:00,200.529998,200.775299,200.480102,200.619995,67093.0
1628870400,0,2021-08-13 16:00:00,200.630004,200.936004,200.479995,200.910003,57801.0
1628870700,0,2021-08-13 16:05:00,200.914993,201.330001,200.899993,201.232406,136375.0
1628871000,0,2021-08-13 16:10:00,201.25,201.419998,201.199996,201.220001,102199.0
1628871300,0,2021-08-13 16:15:00,201.240005,201.380004,201.020004,201.054992,139554.0
1628871600,0,2021-08-13 16:20:00,201.070007,201.160003,200.410003,200.580001,199802.0
1628871900,0,2021-08-13 16:25:00,200.559997,200.779998,200.410003,200.608093,117534.0
1628872200,0,2021-08-13 16:30:00,200.600097,200.660003,200.262298,200.509399,111722.0
1628872500,0,2021-08-13 16:35:00,200.519104,200.580001,200.11,200.125,175552.0
1628872800,0,2021-08-13 16:40:00,200.149993,200.475997,200.050003,200.389999,133850.0
1628873100,0,2021-08-13 16:45:00,200.380905,200.904998,200.300003,200.820007,304952.0
1628873400,0,2021-08-13 16:50:00,200.820007,201.2901,200.811599,201.240005,219508.0
1628873700,0,2021-08-13 16:55:00,201.240005,201.490005,201.216995,201.389999,175574.0
1628874000,0,2021-08-13 17:00:00,201.393707,202.100006,201.260101,202.005004,519923.0
1628874300,0,2021-08-13 17:05:00,202.009994,202.138107,201.759994,202.049896,292791.0
1628874600,0,2021-08-13 17:10:00,202.044494,202.080001,201.580001,201.955001,210335.0
1628874900,0,2021-08-13 17:15:00,201.936904,201.936904,201.570907,201.770004,123775.0
1628875200,0,2021-08-13 17:20:00,201.759994,201.759994,201.300003,201.300003,121158.0
1628875500,0,2021-08-13 17:25:00,201.320007,201.450103,201.200103,201.2574,106125.0
1628875800,0,2021-08-13 17:30:00,201.25,201.378997,200.910003,201.050003,140461.0
1628876100,0,2021-08-13 17:35:00,201.059997,201.359893,200.970001,201.240005,100910.0
1628876400,0,2021-08-13 17:40:00,201.240005,201.449996,201.195007,201.259994,94593.0
1628876700,0,2021-08-13 17:45:00,201.259994,201.619995,201.199996,201.350006,94579.0
1628877000,0,2021-08-13 17:50:00,201.360107,201.379898,201.100097,201.277206,70583.0
1628877300,0,2021-08-13 17:55:00,201.270095,201.399993,201.190002,201.279998,71884.0
1628877600,0,2021-08-13 18:00:00,201.270004,201.325195,201.029998,201.240005,97402.0
1628877900,0,2021-08-13 18:05:00,201.25,201.309997,200.979995,201.089996,101031.0
1628878200,0,2021-08-13 18:10:00,201.080993,201.149993,200.841995,200.929992,138564.0
1628878500,0,2021-08-13 18:15:00,200.940002,200.979995,200.699996,200.850006,134899.0
1628878800,0,2021-08-13 18:20:00,200.86,200.919998,200.75,200.845001,65243.0
1628879100,0,2021-08-13 18:25:00,200.869903,200.960906,200.770004,200.960006,113002.0
1628879400,0,2021-08-13 18:30:00,200.919998,200.958999,200.75,200.880004,75830.0
1628879700,0,2021-08-13 18:35:00,200.850006,200.889999,200.669998,200.725006,76518.0
1628880000,0,2021-08-13 18:40:00,200.725799,200.830001,200.470001,200.6566,155119.0
1628880300,0,2021-08-13 18:45:00,200.630004,200.940002,200.570007,200.889999,107918.0
1628880600,0,2021-08-13 18:50:00,200.869995,200.910003,200.770004,200.899993,71114.0
1628880900,0,2021-08-13 18:55:00,200.880004,201.259994,200.854995,201.220001,167433.0
1628881200,0,2021-08-13 19:00:00,201.25,201.369003,200.869995,200.929992,149339.0
1628881500,0,2021-08-13 19:05:00,200.910003,201.076507,200.869995,200.885406,86597.0
1628881800,0,2021-08-13 19:10:00,200.869995,201.270004,200.660003,201.270004,179050.0
1628882100,0,2021-08-13 19:15:00,201.25,201.270004,201.070007,201.214996,138474.0
1628882400,0,2021-08-13 19:20:00,201.210006,201.399993,201.179992,201.270004,81748.0
1628882700,0,2021-08-13 19:25:00,201.300003,201.470001,201.120101,201.330001,135075.0
1628883000,0,2021-08-13 19:30:00,201.309997,201.369995,200.985,201.240005,125836.0
1628883300,0,2021-08-13 19:35:00,201.240005,201.399993,201.130004,201.365005,186092.0
1628883600,0,2021-08-13 19:40:00,201.365005,201.389999,201.230102,201.380004,158693.0
1628883900,0,2021-08-13 19:45:00,201.380004,201.720001,201.229995,201.2901,299514.0
1628884200,0,2021-08-13 19:50:00,201.304992,201.690002,201.149993,201.625,378097.0
1628884500,0,2021-08-13 19:55:00,201.61,201.979995,201.470001,201.889999,631203.0
1629120600,0,2021-08-16 13:30:00,201.350006,202.649993,201.036193,201.664993,1357622.0
1629120900,0,2021-08-16 13:35:00,201.720001,202.190002,200.020004,200.669998,605842.0
1629121200,0,2021-08-16 13:40:00,200.929901,201.140106,200.149993,200.270004,438751.0
1629121500,0,2021-08-16 13:45:00,200.5,200.800003,199.119995,199.495895,611907.0
1629121800,0,2021-08-16 13:50:00,199.0,199.220794,198.200302,198.315002,529025.0
1629122100,0,2021-08-16 13:55:00,198.25,198.600006,197.86,197.889999,436979.0
1629122400,0,2021-08-16 14:00:00,198.0,198.729995,197.830093,198.654998,368942.0
1629122700,0,2021-08-16 14:05:00,198.654907,198.654907,197.490005,197.559997,350768.0
1629123000,0,2021-08-16 14:10:00,197.589996,197.645004,196.589996,196.630096,419295.0
1629123300,0,2021-08-16 14:15:00,196.639892,196.699996,194.529998,195.240005,773066.0
1629123600,0,2021-08-16 14:20:00,195.224395,196.169998,195.065002,195.940002,398862.0
1629123900,0,2021-08-16 14:25:00,195.919998,196.054992,195.429992,195.830001,319700.0
1629124200,0,2021-08-16 14:30:00,195.839996,196.440002,195.080001,196.369995,381256.0
1629124500,0,2021-08-16 14:35:00,196.400207,196.839996,195.970001,196.089996,296412.0
1629124800,0,2021-08-16 14:40:00,196.050003,196.399993,195.679992,196.149993,312222.0
1629125100,0,2021-08-16 14:45:00,196.164398,196.539993,195.787597,196.449996,272079.0
1629125400,0,2021-08-16 14:50:00,196.455993,196.509994,194.919998,195.389999,488047.0
1629125700,0,2021-08-16 14:55:00,195.360397,195.580001,194.86,195.149993,267942.0
1629126000,0,2021-08-16 15:00:00,195.149993,195.723403,195.059997,195.240005,220190.0
1629126300,0,2021-08-16 15:05:00,195.199996,195.677993,194.839996,195.25,276367.0
1629126600,0,2021-08-16 15:10:00,195.25,195.619995,195.139999,195.619995,180405.0
1629126900,0,2021-08-16 15:15:00,195.649993,196.029998,195.410003,195.800003,244445.0
1629127200,0,2021-08-16 15:20:00,195.830001,196.0307,195.679992,195.699996,162189.0
1629127500,0,2021-08-16 15:25:00,195.699996,196.281997,195.690002,196.130004,176881.0
1629127800,0,2021-08-16 15:30:00,196.119995,196.479995,196.0,196.399993,214464.0
1629128100,0,2021-08-16 15:35:00,196.410003,196.589996,196.339996,196.419998,177872.0
1629128400,0,2021-08-16 15:40:00,196.429992,196.9803,196.429992,196.889999,233535.0
1629128700,0,2021-08-16 15:45:00,196.910003,197.190002,196.86,197.020004,190623.0
1629129000,0,2021-08-16 15:50:00,197.039993,197.149993,196.690002,196.710006,168672.0
1629129300,0,2021-08-16 15:55:00,196.720001,196.889999,196.5,196.619995,111910.0
1629129600,0,2021-08-16 16:00:00,196.619995,196.833404,196.380004,196.798995,110085.0
1629129900,0,2021-08-16 16:05:00,196.800003,196.960006,196.509994,196.660003,115697.0
1629130200,0,2021-08-16 16:10:00,196.710006,196.919998,196.529998,196.809997,101387.0
1629130500,0,2021-08-16 16:15:00,196.779998,197.149993,196.759994,197.0,137821.0
1629130800,0,2021-08-16 16:20:00,196.979995,197.300003,196.800003,196.845001,130017.0
1629131100,0,2021-08-16 16:25:00,196.820999,196.979995,196.539993,196.570007,136794.0
1629131400,0,2021-08-16 16:30:00,196.578598,196.584503,196.220001,196.419998,154416.0
1629131700,0,2021-08-16 16:35:00,196.410003,196.520004,196.160003,196.190002,121553.0
1629132000,0,2021-08-16 16:40:00,196.191497,196.333694,196.060104,196.309997,112111.0
1629132300,0,2021-08-16 16:45:00,196.279998,196.380004,196.179992,196.300003,103200.0
1629132600,0,2021-08-16 16:50:00,196.279998,196.449996,196.240005,196.409896,93138.0
1629132900,0,2021-08-16 16:55:00,196.410003,196.660003,196.339996,196.619995,102645.0
1629133200,0,2021-08-16 17:00:00,196.649993,197.085006,196.649993,196.977005,174716.0
1629133500,0,2021-08-16 17:05:00,197.0,197.009994,196.660003,196.759201,159408.0
1629133800,0,2021-08-16 17:10:00,196.770004,196.779998,196.600006,196.649993,87393.0
1629134100,0,2021-08-16 17:15:00,196.679992,196.850006,196.679992,196.800003,93304.0
1629134400,0,2021-08-16 17:20:00,196.817092,197.940002,196.770004,197.759994,281925.0
1629134700,0,2021-08-16 17:25:00,197.759994,197.86,197.436096,197.5289,186369.0
1629135000,0,2021-08-16 17:30:00,197.539993,197.729995,197.309997,197.695007,132122.0
1629135300,0,2021-08-16 17:35:00,197.679992,198.220001,197.620101,197.991592,220546.0
1629135600,0,2021-08-16 17:40:00,197.990005,198.210006,197.86,198.059692,161150.0
1629135900,0,2021-08-16 17:45:00,198.050003,198.169998,197.86,197.960006,192935.0
1629136200,0,2021-08-16 17:50:00,197.960006,198.514999,197.960006,198.410003,195570.0
1629136500,0,2021-08-16 17:55:00,198.408996,198.522293,198.100006,198.130004,134817.0
1629136800,0,2021-08-16 18:00:00,198.139999,198.350006,198.100006,198.276702,111568.0
1629137100,0,2021-08-16 18:05:00,198.279998,198.520004,198.134994,198.445007,84658.0
1629137400,0,2021-08-16 18:10:00,198.460006,198.669998,198.419998,198.440093,130065.0
1629137700,0,2021-08-16 18:15:00,198.447296,198.789993,198.440002,198.619995,128502.0
1629138000,0,2021-08-16 18:20:00,198.630004,198.809997,198.570007,198.630004,103733.0
1629138300,0,2021-08-16 18:25:00,198.615005,198.669998,198.139999,198.169998,154509.0
1629138600,0,2021-08-16 18:30:00,198.149993,198.565002,198.139999,198.508102,109938.0
1629138900,0,2021-08-16 18:35:00,198.539993,198.639999,198.449996,198.539993,82489.0
1629139200,0,2021-08-16 18:40:00,198.520004,198.809997,198.520004,198.690002,146387.0
1629139500,0,2021-08-16 18:45:00,198.75,199.059997,198.649993,198.979995,149077.0
1629139800,0,2021-08-16 18:50:00,199.0,199.115005,198.919998,198.993301,151009.0
1629140100,0,2021-08-16 18:55:00,198.981994,199.179992,198.86,198.869995,124508.0
1629140400,0,2021-08-16 19:00:00,198.86,199.0,198.770004,198.899993,118213.0
1629140700,0,2021-08-16 19:05:00,198.889999,199.005004,198.839996,198.880599,123943.0
1629141000,0,2021-08-16 19:10:00,198.903594,199.143402,198.741394,199.080093,164665.0
1629141300,0,2021-08-16 19:15:00,199.119995,199.410003,199.089996,199.179992,220499.0
1629141600,0,2021-08-16 19:20:00,199.210006,199.429992,199.160003,199.350006,127148.0
1629141900,0,2021-08-16 19:25:00,199.339996,199.580001,199.330001,199.440002,229611.0
1629142200,0,2021-08-16 19:30:00,199.460006,199.5,199.060104,199.089996,184200.0
1629142500,0,2021-08-16 19:35:00,199.11,199.130004,198.759994,198.789993,219768.0
1629142800,0,2021-08-16 19:40:00,198.800003,198.939895,198.669998,198.779998,251688.0
1629143100,0,2021-08-16 19:45:00,198.800003,199.0,198.61,198.664993,253306.0
1629143400,0,2021-08-16 19:50:00,198.690002,199.309997,198.690002,199.25,384000.0
1629143700,0,2021-08-16 19:55:00,199.279998,199.600006,199.220001,199.559997,650462.0
1629207000,0,2021-08-17 13:30:00,196.25,196.488098,195.399993,196.440002,1041587.0
1629207300,0,2021-08-17 13:35:00,196.490005,196.899993,195.75,196.36,325747.0
1629207600,0,2021-08-17 13:40:00,196.389999,196.919998,195.649993,196.679992,339003.0
1629207900,0,2021-08-17 13:45:00,196.559997,196.690002,195.940093,196.070007,261505.0
1629208200,0,2021-08-17 13:50:00,195.990005,196.059997,195.11,195.479995,429485.0
1629208500,0,2021-08-17 13:55:00,195.479995,195.5,194.61,194.945007,425444.0
1629208800,0,2021-08-17 14:00:00,194.934997,195.429992,193.800003,194.940002,513145.0
1629209100,0,2021-08-17 14:05:00,194.940002,194.999893,194.009994,194.190002,298031.0
1629209400,0,2021-08-17 14:10:00,194.199996,194.669998,193.794998,194.470001,393881.0
1629209700,0,2021-08-17 14:15:00,194.473495,194.739898,194.070007,194.427001,342413.0
1629210000,0,2021-08-17 14:20:00,194.399993,195.270004,194.25,195.139999,268430.0
1629210300,0,2021-08-17 14:25:00,195.139999,196.050003,194.979995,195.550003,313797.0
1629210600,0,2021-08-17 14:30:00,195.559997,196.11,195.289993,195.949996,328143.0
1629210900,0,2021-08-17 14:35:00,195.979995,196.833297,195.979995,196.528701,329938.0
1629211200,0,2021-08-17 14:40:00,196.520004,197.699996,196.490005,197.275894,327485.0
1629211500,0,2021-08-17 14:45:00,197.240005,197.410003,196.768402,196.923202,189808.0
1629211800,0,2021-08-17 14:50:00,197.0,197.100006,196.339996,196.449996,226860.0
1629212100,0,2021-08-17 14:55:00,196.490005,196.647598,196.059997,196.345001,174649.0
1629212400,0,2021-08-17 15:00:00,196.389999,196.429992,195.850006,196.009994,214542.0
1629212700,0,2021-08-17 15:05:00,196.009994,196.062103,195.460006,195.619995,249842.0
1629213000,0,2021-08-17 15:10:00,195.600006,195.75,195.169998,195.539993,221381.0
1629213300,0,2021-08-17 15:15:00,195.559997,195.740005,194.919998,195.580001,279964.0
1629213600,0,2021-08-17 15:20:00,195.580001,195.639999,195.190002,195.36,159007.0
1629213900,0,2021-08-17 15:25:00,195.320007,195.440002,194.680099,194.869995,270462.0
1629214200,0,2021-08-17 15:30:00,194.889999,195.205001,194.710006,195.11,167014.0
1629214500,0,2021-08-17 15:35:00,195.149993,195.169906,194.385696,194.501998,172086.0
1629214800,0,2021-08-17 15:40:00,194.509994,194.664993,194.220001,194.580001,219816.0
1629215100,0,2021-08-17 15:45:00,194.565002,194.850006,194.509994,194.729995,149862.0
1629215400,0,2021-08-17 15:50:00,194.725006,194.820007,194.270004,194.339996,175947.0
1629215700,0,2021-08-17 15:55:00,194.3609,194.3609,193.509994,193.559997,379263.0
1629216000,0,2021-08-17 16:00:00,193.589996,193.794006,193.399993,193.660003,236188.0
1629216300,0,2021-08-17 16:05:00,193.699996,194.229995,193.619995,193.960006,256940.0
1629216600,0,2021-08-17 16:10:00,193.949996,194.429992,193.869995,194.309997,147230.0
1629216900,0,2021-08-17 16:15:00,194.309997,194.440002,194.0,194.300003,185077.0
1629217200,0,2021-08-17 16:20:00,194.300003,194.589706,194.100006,194.404998,116504.0
1629217500,0,2021-08-17 16:25:00,194.367996,194.850006,194.203598,194.772003,152850.0
1629217800,0,2021-08-17 16:30:00,194.789993,194.809997,194.223007,194.300003,148318.0
1629218100,0,2021-08-17 16:35:00,194.309997,194.550003,194.070007,194.160003,100920.0
1629218400,0,2021-08-17 16:40:00,194.149993,194.149993,193.529998,193.630004,213629.0
1629218700,0,2021-08-17 16:45:00,193.699996,193.714996,193.440002,193.509994,194461.0
1629219000,0,2021-08-17 16:50:00,193.535003,193.9729,193.460006,193.529998,210875.0
1629219300,0,2021-08-17 16:55:00,193.539993,193.740005,192.800003,192.916305,358972.0
1629219600,0,2021-08-17 17:00:00,192.919998,193.470001,192.669998,193.25,277212.0
1629219900,0,2021-08-17 17:05:00,193.339996,193.850006,193.020004,193.800003,163710.0
1629220200,0,2021-08-17 17:10:00,193.770004,193.845993,193.440002,193.779998,148975.0
1629220500,0,2021-08-17 17:15:00,193.742599,193.979995,193.490005,193.570007,144592.0
1629220800,0,2021-08-17 17:20:00,193.550003,193.880004,193.520004,193.618896,121598.0
1629221100,0,2021-08-17 17:25:00,193.630004,194.059005,193.339996,193.979995,235134.0
1629221400,0,2021-08-17 17:30:00,194.020004,194.039993,193.61,193.669998,127956.0
1629221700,0,2021-08-17 17:35:00,193.690002,193.849899,193.279998,193.279998,129289.0
1629222000,0,2021-08-17 17:40:00,193.315002,193.572402,193.039993,193.179992,149954.0
1629222300,0,2021-08-17 17:45:00,193.190002,193.300003,192.949996,193.200103,197259.0
1629222600,0,2021-08-17 17:50:00,193.199996,193.449996,193.080001,193.270004,129186.0
1629222900,0,2021-08-17 17:55:00,193.270004,193.649993,193.089996,193.61,209790.0
1629223200,0,2021-08-17 18:00:00,193.580001,194.059997,193.550003,193.875,199193.0
1629223500,0,2021-08-17 18:05:00,193.889999,194.149993,193.789993,193.889999,178293.0
1629223800,0,2021-08-17 18:10:00,193.910003,194.179992,193.699996,194.11,130138.0
1629224100,0,2021-08-17 18:15:00,194.139999,194.259994,194.029998,194.039993,103785.0
1629224400,0,2021-08-17 18:20:00,194.055801,194.089996,193.649993,193.899993,108315.0
1629224700,0,2021-08-17 18:25:00,193.880004,193.880004,193.580001,193.740005,86701.0
1629225000,0,2021-08-17 18:30:00,193.75,194.125396,193.574996,193.854995,125860.0
1629225300,0,2021-08-17 18:35:00,193.850006,193.850006,193.36,193.399993,152173.0
1629225600,0,2021-08-17 18:40:00,193.408996,193.910003,193.408996,193.910003,104310.0
1629225900,0,2021-08-17 18:45:00,193.910003,194.039993,193.660003,193.839996,130600.0
1629226200,0,2021-08-17 18:50:00,193.839996,193.990005,193.699996,193.779998,141222.0
1629226500,0,2021-08-17 18:55:00,193.776992,194.449996,193.757705,194.250106,169797.0
1629226800,0,2021-08-17 19:00:00,194.25,194.6324,194.25,194.490005,158866.0
1629227100,0,2021-08-17 19:05:00,194.490005,194.600006,194.362503,194.550003,125777.0
1629227400,0,2021-08-17 19:10:00,194.550003,194.660003,194.169998,194.217498,156141.0
1629227700,0,2021-08-17 19:15:00,194.240005,194.429992,194.149993,194.399993,161341.0
1629228000,0,2021-08-17 19:20:00,194.414993,194.539993,194.130004,194.248992,148195.0
1629228300,0,2021-08-17 19:25:00,194.25,194.371002,194.0,194.050003,176274.0
1629228600,0,2021-08-17 19:30:00,194.064193,194.419998,194.009994,194.059997,176588.0
1629228900,0,2021-08-17 19:35:00,194.059997,194.220001,193.774993,193.774993,176816.0
1629229200,0,2021-08-17 19:40:00,193.789993,193.955001,193.630004,193.764999,283508.0
1629229500,0,2021-08-17 19:45:00,193.779998,194.0,193.649993,193.979995,242069.0
1629229800,0,2021-08-17 19:50:00,194.0,194.580001,194.0,194.320007,449098.0
1629230100,0,2021-08-17 19:55:00,194.309997,194.679992,194.279998,194.570007,632232.0
1629293400,0,2021-08-18 13:30:00,195.0,196.336502,194.800003,195.139999,1131397.0
1629293700,0,2021-08-18 13:35:00,195.190002,195.926803,194.61,195.380004,418385.0
1629294000,0,2021-08-18 13:40:00,195.429992,195.479995,194.270706,194.669204,480618.0
1629294300,0,2021-08-18 13:45:00,194.649993,194.869995,193.839996,193.839996,347424.0
1629294600,0,2021-08-18 13:50:00,193.889999,195.916,193.600006,195.690002,412407.0
1629294900,0,2021-08-18 13:55:00,195.699996,196.279998,195.679992,195.919998,429488.0
1629295200,0,2021-08-18 14:00:00,195.949996,196.220001,195.080001,195.429992,288459.0
1629295500,0,2021-08-18 14:05:00,195.449996,195.979995,195.080093,195.673492,203770.0
1629295800,0,2021-08-18 14:10:00,195.699996,195.800003,195.065002,195.434997,197073.0
1629296100,0,2021-08-18 14:15:00,195.460006,195.669906,195.039993,195.485,193247.0
1629296400,0,2021-08-18 14:20:00,195.506103,195.720001,195.25,195.399993,167320.0
1629296700,0,2021-08-18 14:25:00,195.410003,195.550003,194.899993,195.210006,242407.0
1629297000,0,2021-08-18 14:30:00,195.300003,195.800003,195.300003,195.720001,148457.0
1629297300,0,2021-08-18 14:35:00,195.740005,195.970001,195.399993,195.490005,198461.0
1629297600,0,2021-08-18 14:40:00,195.524993,195.524993,194.699996,194.889999,242950.0
1629297900,0,2021-08-18 14:45:00,194.869506,195.039993,194.649993,194.759994,202139.0
1629298200,0,2021-08-18 14:50:00,194.720001,195.039993,194.559997,195.025604,187127.0
1629298500,0,2021-08-18 14:55:00,195.029998,195.169998,194.699996,194.877304,176089.0
1629298800,0,2021-08-18 15:00:00,194.899993,195.100006,194.580001,194.789993,223936.0
1629299100,0,2021-08-18 15:05:00,194.770004,194.869995,194.5,194.535003,217433.0
1629299400,0,2021-08-18 15:10:00,194.542694,194.544998,193.369995,193.649993,444319.0
1629299700,0,2021-08-18 15:15:00,193.649993,193.779998,193.139999,193.580001,336624.0
1629300000,0,2021-08-18 15:20:00,193.582595,193.904006,193.449996,193.889999,228777.0
1629300300,0,2021-08-18 15:25:00,193.892593,194.100006,193.410003,193.779998,182389.0
1629300600,0,2021-08-18 15:30:00,193.470001,193.940002,193.449996,193.725006,196156.0
1629300900,0,2021-08-18 15:35:00,193.746002,193.75,193.210006,193.559997,1386028.0
1629301200,0,2021-08-18 15:40:00,193.529998,193.86,193.460006,193.699996,126173.0
1629301500,0,2021-08-18 15:45:00,193.710006,193.820007,193.5,193.524993,137771.0
1629301800,0,2021-08-18 15:50:00,193.529998,194.018905,193.339996,193.350006,666852.0
1629302100,0,2021-08-18 15:55:00,193.380004,193.774993,193.345001,193.690002,149378.0
1629302400,0,2021-08-18 16:00:00,193.696502,194.019805,193.582992,193.729995,163631.0
1629302700,0,2021-08-18 16:05:00,193.740005,193.940002,193.574996,193.649993,129840.0
1629303000,0,2021-08-18 16:10:00,193.639999,193.789993,193.100006,193.179992,182550.0
1629303300,0,2021-08-18 16:15:00,193.160003,193.320007,192.630004,193.285003,450812.0
1629303600,0,2021-08-18 16:20:00,193.300003,193.404998,193.11,193.130004,133294.0
1629303900,0,2021-08-18 16:25:00,193.139999,193.770004,192.910003,193.675003,191210.0
1629304200,0,2021-08-18 16:30:00,193.731201,194.11,193.714996,193.899993,138796.0
1629304500,0,2021-08-18 16:35:00,193.889999,193.960006,193.570007,193.9496,149167.0
1629304800,0,2021-08-18 16:40:00,193.949996,194.309997,193.840103,194.160003,267498.0
1629305100,0,2021-08-18 16:45:00,194.149993,194.25,193.710006,193.75,257192.0
1629305400,0,2021-08-18 16:50:00,193.75,193.800003,193.294998,193.490005,303372.0
1629305700,0,2021-08-18 16:55:00,193.5,193.641296,193.36,193.619995,167201.0
1629306000,0,2021-08-18 17:00:00,193.600204,194.119995,193.574996,194.089996,125117.0
1629306300,0,2021-08-18 17:05:00,194.100006,194.169998,193.669998,193.720001,127732.0
1629306600,0,2021-08-18 17:10:00,193.710006,193.945007,193.710006,193.899993,93497.0
1629306900,0,2021-08-18 17:15:00,193.899993,193.949996,193.699996,193.719894,134527.0
1629307200,0,2021-08-18 17:20:00,193.705001,193.779998,193.350006,193.449005,169872.0
1629307500,0,2021-08-18 17:25:00,193.429992,193.679992,193.300003,193.479995,147860.0
1629307800,0,2021-08-18 17:30:00,193.460006,193.649993,193.335006,193.449996,136663.0
1629308100,0,2021-08-18 17:35:00,193.449996,193.539993,192.917404,193.125,206589.0
1629308400,0,2021-08-18 17:40:00,193.125,193.304992,193.020004,193.299896,140059.0
1629308700,0,2021-08-18 17:45:00,193.300003,193.470001,193.270004,193.395202,105122.0
1629309000,0,2021-08-18 17:50:00,193.384994,193.509994,193.300003,193.373001,79303.0
1629309300,0,2021-08-18 17:55:00,193.389999,193.509994,193.300003,193.509994,175154.0
1629309600,0,2021-08-18 18:00:00,193.509994,194.330001,193.449996,194.285003,322343.0
1629309900,0,2021-08-18 18:05:00,194.279998,194.425003,193.679992,193.86,279315.0
1629310200,0,2021-08-18 18:10:00,193.873992,194.050003,192.625,192.770004,440216.0
1629310500,0,2021-08-18 18:15:00,192.713195,192.770004,191.835006,192.490005,610130.0
1629310800,0,2021-08-18 18:20:00,192.440002,192.899993,192.259994,192.809997,267512.0
1629311100,0,2021-08-18 18:25:00,192.839996,193.259994,192.779998,193.199996,265638.0
1629311400,0,2021-08-18 18:30:00,193.199996,193.600006,193.136901,193.474105,299202.0
1629311700,0,2021-08-18 18:35:00,193.429992,193.708694,193.059997,193.139999,211085.0
1629312000,0,2021-08-18 18:40:00,193.119995,193.399902,192.940002,193.380004,238219.0
1629312300,0,2021-08-18 18:45:00,193.376998,193.5,193.190002,193.380004,147173.0
1629312600,0,2021-08-18 18:50:00,193.389999,193.61,193.270004,193.589996,168849.0
1629312900,0,2021-08-18 18:55:00,193.574996,193.830001,193.554992,193.690002,217257.0
1629313200,0,2021-08-18 19:00:00,193.669998,193.770004,193.149993,193.339996,263857.0
1629313500,0,2021-08-18 19:05:00,193.36,193.470001,193.149993,193.264999,198996.0
1629313800,0,2021-08-18 19:10:00,193.264999,193.509002,193.009994,193.369995,301863.0
1629314100,0,2021-08-18 19:15:00,193.369995,193.429992,193.190002,193.324996,164894.0
1629314400,0,2021-08-18 19:20:00,193.324996,193.369995,192.560104,192.560104,267777.0
1629314700,0,2021-08-18 19:25:00,192.589996,192.779998,192.509994,192.604995,308520.0
1629315000,0,2021-08-18 19:30:00,192.580001,192.589996,192.050003,192.089904,414710.0
1629315300,0,2021-08-18 19:35:00,192.070007,192.300003,191.884994,191.919998,421175.0
1629315600,0,2021-08-18 19:40:00,191.919998,192.145004,191.820007,191.850006,501410.0
1629315900,0,2021-08-18 19:45:00,191.850006,191.949996,190.830001,191.11,888154.0
1629316200,0,2021-08-18 19:50:00,191.080001,191.179992,190.660003,190.740005,775609.0
1629316500,0,2021-08-18 19:55:00,190.770004,191.210006,190.0,190.399993,1547024.0
1629379800,0,2021-08-19 13:30:00,194.25,194.270004,190.707595,191.130004,3485112.0
1629380100,0,2021-08-19 13:35:00,191.020004,191.169998,188.300003,188.792694,2047852.0
1629380400,0,2021-08-19 13:40:00,188.0,189.850006,187.699996,189.850006,1757105.0
1629380700,0,2021-08-19 13:45:00,189.0,190.539993,188.699996,189.399993,1100429.0
1629381000,0,2021-08-19 13:50:00,190.0,191.050003,189.800003,190.830001,1025381.0
1629381300,0,2021-08-19 13:55:00,190.25,190.699996,189.0,189.369995,910954.0
1629381600,0,2021-08-19 14:00:00,190.5,191.949996,190.339996,190.585006,1193965.0
1629381900,0,2021-08-19 14:05:00,190.509994,192.410003,190.199996,192.399993,870000.0
1629382200,0,2021-08-19 14:10:00,192.389801,193.009994,191.850006,192.149993,876066.0
1629382500,0,2021-08-19 14:15:00,192.190002,193.789993,191.619995,193.479995,976894.0
1629382800,0,2021-08-19 14:20:00,193.490005,193.990005,193.0,193.399993,790696.0
1629383100,0,2021-08-19 14:25:00,193.380004,193.979995,192.910003,193.167007,643362.0
1629383400,0,2021-08-19 14:30:00,193.178802,193.630004,192.160003,192.559997,569932.0
1629383700,0,2021-08-19 14:35:00,192.579803,193.399993,192.451293,192.835006,447440.0
1629384000,0,2021-08-19 14:40:00,192.817794,194.380004,192.550094,194.310104,760041.0
1629384300,0,2021-08-19 14:45:00,194.350006,194.539993,193.139999,193.425003,566219.0
1629384600,0,2021-08-19 14:50:00,193.479995,194.080001,193.235,193.899993,618413.0
1629384900,0,2021-08-19 14:55:00,193.919998,195.479995,193.899993,195.436203,1160542.0
1629385200,0,2021-08-19 15:00:00,195.430099,197.759994,195.430099,197.759994,1456621.0
1629385500,0,2021-08-19 15:05:00,197.729995,198.330001,196.789993,197.800003,1623780.0
1629385800,0,2021-08-19 15:10:00,197.809997,200.759902,197.770004,199.429992,2680854.0
1629386100,0,2021-08-19 15:15:00,199.429992,202.699996,199.369995,202.619995,2361342.0
1629386400,0,2021-08-19 15:20:00,202.619995,202.690002,200.731002,202.369903,2389121.0
1629386700,0,2021-08-19 15:25:00,202.327301,202.490005,201.070693,201.080001,2197223.0
1629387000,0,2021-08-19 15:30:00,201.103195,202.880004,201.070007,202.011505,1523297.0
1629387300,0,2021-08-19 15:35:00,202.059997,203.0,200.850097,202.925003,1582843.0
1629387600,0,2021-08-19 15:40:00,202.916503,203.479995,202.100006,203.022506,1220116.0
1629387900,0,2021-08-19 15:45:00,203.000793,204.5,202.669998,204.149993,1573252.0
1629388200,0,2021-08-19 15:50:00,204.149993,204.839996,203.300003,203.630004,1250393.0
1629388500,0,2021-08-19 15:55:00,203.649993,204.380004,203.449996,204.080001,1260244.0
1629388800,0,2021-08-19 16:00:00,204.130004,204.949996,204.0,204.009994,1078744.0
1629389100,0,2021-08-19 16:05:00,204.0,204.499893,202.039993,202.089996,1157417.0
1629389400,0,2021-08-19 16:10:00,202.059997,202.910003,201.699996,202.220001,1031393.0
1629389700,0,2021-08-19 16:15:00,202.205001,202.329895,201.270004,201.817794,1094915.0
1629390000,0,2021-08-19 16:20:00,201.800003,202.399993,200.982498,201.070007,830589.0
1629390300,0,2021-08-19 16:25:00,201.070007,201.940002,200.970001,201.764999,708663.0
1629390600,0,2021-08-19 16:30:00,201.764999,202.319,201.649993,202.259994,562327.0
1629390900,0,2021-08-19 16:35:00,202.289993,202.329299,201.5,202.11,546576.0
1629391200,0,2021-08-19 16:40:00,202.090103,202.910003,202.020004,202.520004,622894.0
1629391500,0,2021-08-19 16:45:00,202.550003,202.889892,201.899993,202.050003,415400.0
1629391800,0,2021-08-19 16:50:00,202.050003,202.130004,201.548004,201.925003,289706.0
1629392100,0,2021-08-19 16:55:00,201.929992,202.089996,201.509994,201.560806,286149.0
1629392400,0,2021-08-19 17:00:00,201.589996,201.637802,200.0,200.205001,753376.0
1629392700,0,2021-08-19 17:05:00,200.179992,200.649993,200.169998,200.568695,433289.0
1629393000,0,2021-08-19 17:10:00,200.570007,201.020004,200.320007,200.679992,448474.0
1629393300,0,2021-08-19 17:15:00,200.709899,200.710006,199.309997,199.377502,644667.0
1629393600,0,2021-08-19 17:20:00,199.339996,200.350006,199.251007,200.070007,662820.0
1629393900,0,2021-08-19 17:25:00,200.050003,200.330001,199.759994,199.985,380842.0
1629394200,0,2021-08-19 17:30:00,200.009902,200.190002,199.697402,200.041,376666.0
1629394500,0,2021-08-19 17:35:00,200.059906,200.059906,198.910003,199.850006,522306.0
1629394800,0,2021-08-19 17:40:00,199.854995,200.149993,199.520004,199.970001,385014.0
1629395100,0,2021-08-19 17:45:00,199.988998,200.009994,199.5,199.759994,251360.0
1629395400,0,2021-08-19 17:50:00,199.729995,200.349899,199.61,200.130004,1038676.0
1629395700,0,2021-08-19 17:55:00,200.169906,200.169998,199.11,199.145004,363868.0
1629396000,0,2021-08-19 18:00:00,199.11,199.169998,198.36,198.365005,640066.0
1629396300,0,2021-08-19 18:05:00,198.360107,198.639999,197.537597,197.730102,761277.0
1629396600,0,2021-08-19 18:10:00,197.737503,198.130004,197.089996,197.199996,864212.0
1629396900,0,2021-08-19 18:15:00,197.216796,197.300003,196.0,197.130004,1105262.0
1629397200,0,2021-08-19 18:20:00,197.119995,197.809997,196.61,197.712493,757457.0
1629397500,0,2021-08-19 18:25:00,197.688293,198.089996,196.130004,196.191299,681653.0
1629397800,0,2021-08-19 18:30:00,196.25,196.990005,195.199996,196.809997,1133434.0
1629398100,0,2021-08-19 18:35:00,196.7816,196.979995,195.619995,196.031204,706133.0
1629398400,0,2021-08-19 18:40:00,196.0,196.580001,195.070007,196.304992,822224.0
1629398700,0,2021-08-19 18:45:00,196.259994,196.649993,195.950195,196.317504,490516.0
1629399000,0,2021-08-19 18:50:00,196.270004,197.199996,195.660705,196.964996,772361.0
1629399300,0,2021-08-19 18:55:00,196.970001,197.870803,196.86,197.845001,695535.0
1629399600,0,2021-08-19 19:00:00,197.845001,199.856994,197.809997,199.270004,1090052.0
1629399900,0,2021-08-19 19:05:00,199.270004,199.5,198.562805,198.951995,768368.0
1629400200,0,2021-08-19 19:10:00,198.969894,199.410003,198.289993,198.649993,684121.0
1629400500,0,2021-08-19 19:15:00,198.640502,199.059997,198.339996,198.684997,478217.0
1629400800,0,2021-08-19 19:20:00,198.710006,199.029998,198.180099,198.419006,519435.0
1629401100,0,2021-08-19 19:25:00,198.414993,199.130004,198.229995,198.962997,671036.0
1629401400,0,2021-08-19 19:30:00,198.964996,198.9915,198.429992,198.835006,463066.0
1629401700,0,2021-08-19 19:35:00,198.830001,199.0,197.5,197.697998,886396.0
1629402000,0,2021-08-19 19:40:00,197.709899,197.919906,197.149993,197.839996,686206.0
1629402300,0,2021-08-19 19:45:00,197.830001,197.859497,197.073104,197.529998,562081.0
1629402600,0,2021-08-19 19:50:00,197.509994,197.940002,197.029998,197.589996,986465.0
1629402900,0,2021-08-19 19:55:00,197.600006,198.149993,197.562301,197.940002,1546900.0
1629466200,0,2021-08-20 13:30:00,202.350006,202.75,199.600006,201.369995,3193579.0
1629466500,0,2021-08-20 13:35:00,201.477706,202.11,199.330001,200.970001,1261658.0
1629466800,0,2021-08-20 13:40:00,201.0,202.479995,200.270095,201.039901,1076040.0
1629467100,0,2021-08-20 13:45:00,201.0,201.865005,200.244995,200.770004,1250837.0
1629467400,0,2021-08-20 13:50:00,201.0,202.490005,201.0,202.300003,1532036.0
1629467700,0,2021-08-20 13:55:00,202.464996,203.240005,201.919998,203.184997,1540978.0
1629468000,0,2021-08-20 14:00:00,203.25,203.899993,202.869995,203.285003,1184647.0
1629468300,0,2021-08-20 14:05:00,203.289993,203.330001,201.750106,202.770004,1123897.0
1629468600,0,2021-08-20 14:10:00,202.789993,203.970001,202.729995,203.399993,1035552.0
1629468900,0,2021-08-20 14:15:00,203.449996,204.5,203.440002,204.050003,1017704.0
1629469200,0,2021-08-20 14:20:00,204.100006,204.649993,203.580001,204.125,906088.0
1629469500,0,2021-08-20 14:25:00,204.142395,204.399993,202.979995,203.710006,736401.0
1629469800,0,2021-08-20 14:30:00,203.690002,204.429992,203.550003,204.2901,661230.0
1629470100,0,2021-08-20 14:35:00,204.369903,205.5,204.302703,205.225006,1530106.0
1629470400,0,2021-08-20 14:40:00,205.220001,205.919998,205.179992,205.369995,1040829.0
1629470700,0,2021-08-20 14:45:00,205.350006,205.929992,204.800003,205.339996,979253.0
1629471000,0,2021-08-20 14:50:00,205.339401,205.61,204.520004,204.739303,862027.0
1629471300,0,2021-08-20 14:55:00,204.720001,205.440002,204.149993,204.570098,738111.0
1629471600,0,2021-08-20 15:00:00,204.583496,204.889999,204.029998,204.089996,556288.0
1629471900,0,2021-08-20 15:05:00,204.119995,204.369995,203.630004,204.104995,770543.0
1629472200,0,2021-08-20 15:10:00,204.095001,204.470001,203.820007,203.964996,680303.0
1629472500,0,2021-08-20 15:15:00,203.970001,204.409805,203.550003,203.759994,504630.0
1629472800,0,2021-08-20 15:20:00,203.770004,203.899902,203.029998,203.440002,652305.0
1629473100,0,2021-08-20 15:25:00,203.449996,203.919998,203.300003,203.770004,861560.0
1629473400,0,2021-08-20 15:30:00,203.809997,204.649993,203.389999,204.544006,508342.0
1629473700,0,2021-08-20 15:35:00,204.550003,204.660003,203.421005,203.789093,581400.0
1629474000,0,2021-08-20 15:40:00,203.790893,203.793395,202.570007,202.880004,835818.0
1629474300,0,2021-08-20 15:45:00,202.940002,203.119995,202.160003,202.795501,610349.0
1629474600,0,2021-08-20 15:50:00,202.830001,203.100006,201.940002,202.207992,601653.0
1629474900,0,2021-08-20 15:55:00,202.199996,202.468994,201.779998,202.369995,549900.0
1629475200,0,2021-08-20 16:00:00,202.389999,202.899993,202.25,202.744995,484838.0
1629475500,0,2021-08-20 16:05:00,202.710006,202.949996,201.910003,201.949996,397918.0
1629475800,0,2021-08-20 16:10:00,201.945007,202.399993,201.600006,202.354705,669865.0
1629476100,0,2021-08-20 16:15:00,202.369995,203.389999,202.160095,203.270004,504818.0
1629476400,0,2021-08-20 16:20:00,203.279998,203.977996,203.259994,203.699996,492729.0
1629476700,0,2021-08-20 16:25:00,203.710006,204.301406,203.369995,204.2901,390273.0
1629477000,0,2021-08-20 16:30:00,204.300003,204.419998,204.020004,204.139999,343200.0
1629477300,0,2021-08-20 16:35:00,204.139999,204.690002,204.139999,204.595001,476619.0
1629477600,0,2021-08-20 16:40:00,204.598403,205.283798,204.589797,204.990005,651885.0
1629477900,0,2021-08-20 16:45:00,204.979995,205.199996,204.729995,204.820007,361688.0
1629478200,0,2021-08-20 16:50:00,204.86,205.358993,204.671005,205.044998,419938.0
1629478500,0,2021-08-20 16:55:00,205.039993,205.179901,204.491195,205.060104,628823.0
1629478800,0,2021-08-20 17:00:00,205.11,205.440002,204.820007,205.25,587280.0
1629479100,0,2021-08-20 17:05:00,205.258605,205.300003,204.700103,205.054199,476949.0
1629479400,0,2021-08-20 17:10:00,205.054595,205.429,205.050003,205.362304,409378.0
1629479700,0,2021-08-20 17:15:00,205.345001,205.424301,204.550003,204.800003,568646.0
1629480000,0,2021-08-20 17:20:00,204.804992,205.020004,204.509994,204.955001,368647.0
1629480300,0,2021-08-20 17:25:00,204.954803,205.070007,204.389999,204.505004,387946.0
1629480600,0,2021-08-20 17:30:00,204.520004,205.309906,204.509399,205.005004,406908.0
1629480900,0,2021-08-20 17:35:00,205.020004,205.210006,204.670104,204.86,293717.0
1629481200,0,2021-08-20 17:40:00,204.839996,205.149993,204.649993,204.869995,270442.0
1629481500,0,2021-08-20 17:45:00,204.880004,205.5,204.779998,205.488998,345079.0
1629481800,0,2021-08-20 17:50:00,205.453201,205.881301,205.429992,205.639999,593237.0
1629482100,0,2021-08-20 17:55:00,205.654998,205.800003,205.320007,205.449996,482574.0
1629482400,0,2021-08-20 18:00:00,205.470001,206.5,205.460006,206.475006,1264283.0
1629482700,0,2021-08-20 18:05:00,206.479995,207.705001,206.470001,207.680099,1383016.0
1629483000,0,2021-08-20 18:10:00,207.705001,208.380004,207.130004,207.845001,1855396.0
1629483300,0,2021-08-20 18:15:00,207.845001,208.0,206.720001,207.0,1000240.0
1629483600,0,2021-08-20 18:20:00,207.020004,207.519897,206.75,207.365402,810628.0
1629483900,0,2021-08-20 18:25:00,207.36,208.145004,207.309997,208.119995,1430931.0
1629484200,0,2021-08-20 18:30:00,208.100006,208.399993,207.509994,207.750106,817082.0
1629484500,0,2021-08-20 18:35:00,207.779998,208.650604,207.75,208.440002,1027083.0
1629484800,0,2021-08-20 18:40:00,208.440002,208.5,207.190002,207.369995,1116259.0
1629485100,0,2021-08-20 18:45:00,207.365005,208.119995,207.059997,207.339996,929997.0
1629485400,0,2021-08-20 18:50:00,207.320007,207.559906,206.839996,207.414993,845432.0
1629485700,0,2021-08-20 18:55:00,207.414993,208.149993,207.350006,207.940093,803431.0
1629486000,0,2021-08-20 19:00:00,207.949996,208.229995,207.320007,207.710403,741244.0
1629486300,0,2021-08-20 19:05:00,207.710006,208.160003,207.61,207.999206,644059.0
1629486600,0,2021-08-20 19:10:00,207.990295,208.279998,207.533798,207.669998,761883.0
1629486900,0,2021-08-20 19:15:00,207.675003,207.969604,207.520004,207.770004,602792.0
1629487200,0,2021-08-20 19:20:00,207.774993,208.190002,207.570007,208.041503,648193.0
1629487500,0,2021-08-20 19:25:00,208.039993,208.149993,207.570007,207.779998,714252.0
1629487800,0,2021-08-20 19:30:00,207.789993,208.529998,207.75,208.440002,1086544.0
1629488100,0,2021-08-20 19:35:00,208.460006,208.550003,208.149993,208.270004,781239.0
1629488400,0,2021-08-20 19:40:00,208.259994,208.339996,207.809997,208.020004,920056.0
1629488700,0,2021-08-20 19:45:00,208.029907,208.059997,207.240005,207.559997,1152836.0
1629489000,0,2021-08-20 19:50:00,207.589996,208.139999,207.369995,208.100006,1193739.0
1629489300,0,2021-08-20 19:55:00,208.100006,208.389999,207.820007,208.160095,1738453.0
1629725400,0,2021-08-23 13:30:00,212.25,214.388504,211.039993,213.210006,4717768.0
1629725700,0,2021-08-23 13:35:00,213.179992,214.399993,212.710006,213.679901,1799958.0
1629726000,0,2021-08-23 13:40:00,214.0,214.674499,212.779998,214.337997,1619173.0
1629726300,0,2021-08-23 13:45:00,214.5,214.804992,214.009994,214.210006,1198320.0
1629726600,0,2021-08-23 13:50:00,214.25,215.369995,213.559997,214.630004,1370229.0
1629726900,0,2021-08-23 13:55:00,214.5,215.029998,213.910003,214.669998,1095093.0
1629727200,0,2021-08-23 14:00:00,214.5,215.939895,214.399993,215.729995,1370410.0
1629727500,0,2021-08-23 14:05:00,215.759902,216.349899,215.479995,216.156005,1093791.0
1629727800,0,2021-08-23 14:10:00,216.169998,216.490005,215.149993,215.955001,1061396.0
1629728100,0,2021-08-23 14:15:00,215.964996,215.988998,215.130004,215.340103,575956.0
1629728400,0,2021-08-23 14:20:00,215.350997,216.070007,215.179992,215.929397,739979.0
1629728700,0,2021-08-23 14:25:00,215.940002,216.25,214.809997,215.380004,922962.0
1629729000,0,2021-08-23 14:30:00,215.369995,215.389999,214.337402,214.695007,873669.0
1629729300,0,2021-08-23 14:35:00,214.720001,215.199996,214.020004,215.190002,835099.0
1629729600,0,2021-08-23 14:40:00,215.160003,215.690002,214.529998,215.690002,630575.0
1629729900,0,2021-08-23 14:45:00,215.710006,215.919998,215.210006,215.550003,616255.0
1629730200,0,2021-08-23 14:50:00,215.520004,216.129898,215.330001,216.088806,605586.0
1629730500,0,2021-08-23 14:55:00,216.070007,216.979995,215.979995,216.869903,965795.0
1629730800,0,2021-08-23 15:00:00,216.839996,216.929992,215.949996,215.970001,842450.0
1629731100,0,2021-08-23 15:05:00,215.960006,216.36,215.751007,216.080001,885289.0
1629731400,0,2021-08-23 15:10:00,216.109893,216.380004,215.830001,216.169998,538469.0
1629731700,0,2021-08-23 15:15:00,216.149993,216.169998,215.779998,215.960006,517038.0
1629732000,0,2021-08-23 15:20:00,215.979995,216.293899,215.850006,216.010101,443586.0
1629732300,0,2021-08-23 15:25:00,216.009994,217.179992,215.979995,216.639999,1003336.0
1629732600,0,2021-08-23 15:30:00,216.630004,217.0,216.589996,216.720001,527806.0
1629732900,0,2021-08-23 15:35:00,216.759994,216.86,216.11,216.471099,527565.0
1629733200,0,2021-08-23 15:40:00,216.479995,217.149993,216.300003,216.9794,528136.0
1629733500,0,2021-08-23 15:45:00,216.990005,217.300003,216.940093,217.080001,489135.0
1629733800,0,2021-08-23 15:50:00,217.130004,217.799896,217.119995,217.674102,812105.0
1629734100,0,2021-08-23 15:55:00,217.699996,217.699996,217.080001,217.340103,452646.0
1629734400,0,2021-08-23 16:00:00,217.36,217.740005,217.149993,217.389999,389231.0
1629734700,0,2021-08-23 16:05:00,217.383895,217.979995,217.362594,217.86,466972.0
1629735000,0,2021-08-23 16:10:00,217.889999,218.039993,217.589996,218.020004,539437.0
1629735300,0,2021-08-23 16:15:00,218.0,218.179992,217.720001,217.940002,501066.0
1629735600,0,2021-08-23 16:20:00,217.946304,217.990005,217.649993,217.86,310086.0
1629735900,0,2021-08-23 16:25:00,217.889999,218.279998,217.772003,218.176406,416613.0
1629736200,0,2021-08-23 16:30:00,218.184997,218.559997,218.059997,218.5,585093.0
1629736500,0,2021-08-23 16:35:00,218.479995,218.880004,218.472106,218.707901,608044.0
1629736800,0,2021-08-23 16:40:00,218.710006,218.839996,218.280105,218.334503,456796.0
1629737100,0,2021-08-23 16:45:00,218.330001,218.449996,218.114501,218.402694,407968.0
1629737400,0,2021-08-23 16:50:00,218.370101,218.710006,217.720001,217.934997,477465.0
1629737700,0,2021-08-23 16:55:00,217.910003,218.309997,217.830001,218.210006,450777.0
1629738000,0,2021-08-23 17:00:00,218.205001,218.639999,218.160003,218.449996,355090.0
1629738300,0,2021-08-23 17:05:00,218.479995,218.589904,218.059997,218.125793,260459.0
1629738600,0,2021-08-23 17:10:00,218.149993,218.229995,217.940002,218.106002,249104.0
1629738900,0,2021-08-23 17:15:00,218.094802,218.139999,217.809997,217.940002,306208.0
1629739200,0,2021-08-23 17:20:00,217.940002,218.259994,217.910995,218.229995,234316.0
1629739500,0,2021-08-23 17:25:00,218.210098,218.229995,217.850006,218.0,226368.0
1629739800,0,2021-08-23 17:30:00,217.990005,218.229995,217.821502,218.139999,216153.0
1629740100,0,2021-08-23 17:35:00,218.160003,218.289993,218.020004,218.130004,238733.0
1629740400,0,2021-08-23 17:40:00,218.130004,218.570007,218.059997,218.429901,376222.0
1629740700,0,2021-08-23 17:45:00,218.419998,218.429992,218.240005,218.393096,292553.0
1629741000,0,2021-08-23 17:50:00,218.410003,218.440002,218.050003,218.164993,212707.0
1629741300,0,2021-08-23 17:55:00,218.149993,218.164993,217.470001,217.669998,404547.0
1629741600,0,2021-08-23 18:00:00,217.679992,217.75,217.550003,217.630004,327206.0
1629741900,0,2021-08-23 18:05:00,217.625,217.990005,217.600997,217.969894,321487.0
1629742200,0,2021-08-23 18:10:00,217.970001,218.589996,217.970001,218.535003,477949.0
1629742500,0,2021-08-23 18:15:00,218.557495,218.800003,218.419998,218.740005,490994.0
1629742800,0,2021-08-23 18:20:00,218.725601,218.770004,218.330001,218.338897,273498.0
1629743100,0,2021-08-23 18:25:00,218.373001,218.589996,218.244995,218.309997,315205.0
1629743400,0,2021-08-23 18:30:00,218.309997,218.850006,218.199996,218.759994,512221.0
1629743700,0,2021-08-23 18:35:00,218.75,218.970001,218.731094,218.865005,395614.0
1629744000,0,2021-08-23 18:40:00,218.889892,219.139999,218.770004,218.954101,564664.0
1629744300,0,2021-08-23 18:45:00,218.945007,219.309997,218.820098,219.294998,618361.0
1629744600,0,2021-08-23 18:50:00,219.292602,219.550003,219.270996,219.4776,568279.0
1629744900,0,2021-08-23 18:55:00,219.470001,219.699996,219.399993,219.579299,477293.0
1629745200,0,2021-08-23 19:00:00,219.580001,219.729995,219.350006,219.720001,525467.0
1629745500,0,2021-08-23 19:05:00,219.725006,219.970001,219.520004,219.621704,736458.0
1629745800,0,2021-08-23 19:10:00,219.649993,219.785003,219.100006,219.520004,721682.0
1629746100,0,2021-08-23 19:15:00,219.529998,219.589996,219.020004,219.044494,657926.0
1629746400,0,2021-08-23 19:20:00,219.050003,219.25,218.470001,218.669998,850252.0
1629746700,0,2021-08-23 19:25:00,218.669692,218.945007,218.470001,218.705001,627520.0
1629747000,0,2021-08-23 19:30:00,218.720001,219.529998,218.710006,219.514999,592792.0
1629747300,0,2021-08-23 19:35:00,219.509994,219.75,219.229995,219.430099,575074.0
1629747600,0,2021-08-23 19:40:00,219.429992,219.520004,219.210006,219.488296,540160.0
1629747900,0,2021-08-23 19:45:00,219.480102,219.690002,219.380004,219.634994,786425.0
1629748200,0,2021-08-23 19:50:00,219.619995,219.75,219.36,219.679992,1005620.0
1629748500,0,2021-08-23 19:55:00,219.679992,219.687194,219.350006,219.566894,1205864.0
1629811800,0,2021-08-24 13:30:00,217.529998,218.0,215.350006,216.381896,2643726.0
1629812100,0,2021-08-24 13:35:00,216.374694,218.580001,216.059997,217.440002,1380654.0
1629812400,0,2021-08-24 13:40:00,216.589996,217.979995,216.380004,217.090103,979671.0
1629812700,0,2021-08-24 13:45:00,217.5,217.61,216.869995,216.899993,686924.0
1629813000,0,2021-08-24 13:50:00,217.089904,217.419998,216.089996,216.372894,681181.0
1629813300,0,2021-08-24 13:55:00,216.125,216.125,215.5,215.710006,766072.0
1629813600,0,2021-08-24 14:00:00,216.0,216.990005,215.919998,216.960006,832555.0
1629813900,0,2021-08-24 14:05:00,216.942993,217.675094,216.119995,217.527694,685283.0
1629814200,0,2021-08-24 14:10:00,217.520004,217.679992,216.960998,217.259994,498814.0
1629814500,0,2021-08-24 14:15:00,217.300003,217.679992,217.139999,217.36,381987.0
1629814800,0,2021-08-24 14:20:00,217.354995,218.5,217.1501,218.365798,730527.0
1629815100,0,2021-08-24 14:25:00,218.389205,219.0,218.210998,218.270004,848923.0
1629815400,0,2021-08-24 14:30:00,218.220001,219.580001,218.210006,219.5,928427.0
1629815700,0,2021-08-24 14:35:00,219.5,219.589996,218.960006,218.9962,686317.0
1629816000,0,2021-08-24 14:40:00,219.009994,219.159896,218.559997,218.800003,455983.0
1629816300,0,2021-08-24 14:45:00,218.820007,218.839996,217.820007,217.875,444098.0
1629816600,0,2021-08-24 14:50:00,217.899993,218.529998,217.889999,218.029998,357861.0
1629816900,0,2021-08-24 14:55:00,218.033599,218.470001,218.033599,218.319793,417728.0
1629817200,0,2021-08-24 15:00:00,218.229995,218.669998,217.938796,218.044998,318573.0
1629817500,0,2021-08-24 15:05:00,218.070007,218.449996,217.520004,217.619995,398439.0
1629817800,0,2021-08-24 15:10:00,217.86,217.919998,217.380004,217.759994,15421710.0
1629818100,0,2021-08-24 15:15:00,217.755004,218.179992,217.580093,218.020004,528695.0
1629818400,0,2021-08-24 15:20:00,218.063293,218.550003,217.960006,218.345001,244518.0
1629818700,0,2021-08-24 15:25:00,218.345001,218.429992,217.729995,217.820007,215110.0
1629819000,0,2021-08-24 15:30:00,217.770004,217.779998,216.899993,217.210006,409898.0
1629819300,0,2021-08-24 15:35:00,217.229995,217.539993,217.220001,217.389999,209743.0
1629819600,0,2021-08-24 15:40:00,217.410003,217.570007,217.240005,217.554992,178637.0
1629819900,0,2021-08-24 15:45:00,217.560806,218.259994,217.539993,218.020004,319455.0
1629820200,0,2021-08-24 15:50:00,218.020004,218.889999,218.020004,218.520004,366420.0
1629820500,0,2021-08-24 15:55:00,218.5,219.169906,218.449996,219.095001,401456.0
1629820800,0,2021-08-24 16:00:00,219.087402,219.350006,218.850006,218.868499,388319.0
1629821100,0,2021-08-24 16:05:00,218.86,218.901596,218.451004,218.699996,212567.0
1629821400,0,2021-08-24 16:10:00,218.720001,219.044998,218.699996,218.960006,190167.0
1629821700,0,2021-08-24 16:15:00,218.960006,219.100006,218.61,218.86,211951.0
1629822000,0,2021-08-24 16:20:00,218.809997,218.979995,218.300094,218.544998,199582.0
1629822300,0,2021-08-24 16:25:00,218.544998,218.550003,218.059997,218.1138,156501.0
1629822600,0,2021-08-24 16:30:00,218.100006,218.429992,217.949996,218.164993,217425.0
1629822900,0,2021-08-24 16:35:00,218.130004,218.220001,217.869995,217.970001,146914.0
1629823200,0,2021-08-24 16:40:00,217.965393,218.240005,217.890106,218.169998,207476.0
1629823500,0,2021-08-24 16:45:00,218.139999,218.179992,217.963806,218.11,135519.0
1629823800,0,2021-08-24 16:50:00,218.126998,218.25,217.899993,218.089996,138118.0
1629824100,0,2021-08-24 16:55:00,218.11,218.179397,217.970993,218.135803,98962.0
1629824400,0,2021-08-24 17:00:00,218.149993,218.199996,217.971206,218.089996,113359.0
1629824700,0,2021-08-24 17:05:00,218.089996,218.210006,217.990005,218.139999,130259.0
1629825000,0,2021-08-24 17:10:00,218.160003,218.224792,217.910003,218.030105,144282.0
1629825300,0,2021-08-24 17:15:00,218.059997,218.139999,217.951004,218.130004,102779.0
1629825600,0,2021-08-24 17:20:00,218.139999,218.669998,218.070007,218.395004,237178.0
1629825900,0,2021-08-24 17:25:00,218.409896,218.409896,218.110107,218.210006,111932.0
1629826200,0,2021-08-24 17:30:00,218.160003,218.309402,217.919998,218.059997,158121.0
1629826500,0,2021-08-24 17:35:00,218.059906,218.410003,218.050003,218.309997,172307.0
1629826800,0,2021-08-24 17:40:00,218.320007,218.350006,218.0,218.070007,139661.0
1629827100,0,2021-08-24 17:45:00,218.059997,218.190002,217.940002,218.029998,146853.0
1629827400,0,2021-08-24 17:50:00,218.009994,218.020004,217.569107,217.770004,295868.0
1629827700,0,2021-08-24 17:55:00,217.779998,217.889999,217.731506,217.796096,111534.0
1629828000,0,2021-08-24 18:00:00,217.820007,217.859893,217.580093,217.582595,113151.0
1629828300,0,2021-08-24 18:05:00,217.570007,217.690002,217.330001,217.649993,169308.0
1629828600,0,2021-08-24 18:10:00,217.61,217.679992,217.330001,217.520004,162428.0
1629828900,0,2021-08-24 18:15:00,217.520004,217.729995,217.460006,217.710006,137271.0
1629829200,0,2021-08-24 18:20:00,217.690002,217.729995,217.421005,217.580001,136316.0
1629829500,0,2021-08-24 18:25:00,217.589996,217.656204,217.229995,217.429992,157903.0
1629829800,0,2021-08-24 18:30:00,217.429992,217.460006,217.229995,217.270004,125596.0
1629830100,0,2021-08-24 18:35:00,217.270004,217.270004,217.029998,217.1483,170134.0
1629830400,0,2021-08-24 18:40:00,217.149993,217.25,217.035003,217.107299,158079.0
1629830700,0,2021-08-24 18:45:00,217.149993,217.679992,217.11,217.5,246267.0
1629831000,0,2021-08-24 18:50:00,217.5,217.729995,217.309997,217.384994,234572.0
1629831300,0,2021-08-24 18:55:00,217.3544,217.699996,217.139999,217.660003,190570.0
1629831600,0,2021-08-24 19:00:00,217.619995,218.143005,217.589996,217.919998,278571.0
1629831900,0,2021-08-24 19:05:00,217.904998,217.914993,217.649993,217.679992,153951.0
1629832200,0,2021-08-24 19:10:00,217.679992,217.979995,217.559997,217.710006,190860.0
1629832500,0,2021-08-24 19:15:00,217.710006,218.350006,217.610107,218.273605,365924.0
1629832800,0,2021-08-24 19:20:00,218.279006,218.713104,218.179992,218.490005,415064.0
1629833100,0,2021-08-24 19:25:00,218.470001,218.516693,218.294998,218.470001,199216.0
1629833400,0,2021-08-24 19:30:00,218.479995,219.129898,218.429992,218.574996,518530.0
1629833700,0,2021-08-24 19:35:00,218.569107,218.619995,218.160003,218.320007,302121.0
1629834000,0,2021-08-24 19:40:00,218.330001,218.399993,218.100006,218.169998,281506.0
1629834300,0,2021-08-24 19:45:00,218.160003,218.36,217.869995,218.195007,306288.0
1629834600,0,2021-08-24 19:50:00,218.179992,218.259994,217.759994,217.919998,432655.0
1629834900,0,2021-08-24 19:55:00,217.925003,218.11,217.850006,217.910003,640821.0
1629898200,0,2021-08-25 13:30:00,218.5,221.199996,218.309997,220.410003,2073650.0
1629898500,0,2021-08-25 13:35:00,220.339996,222.490005,220.229995,222.080001,1583793.0
1629898800,0,2021-08-25 13:40:00,222.074996,222.800003,221.199996,221.789398,1253944.0
1629899100,0,2021-08-25 13:45:00,221.779998,223.460006,221.75,223.350006,1094465.0
1629899400,0,2021-08-25 13:50:00,223.36,223.899993,222.314193,223.760101,1170731.0
1629899700,0,2021-08-25 13:55:00,223.809997,224.570007,223.649993,224.419998,1131244.0
1629900000,0,2021-08-25 14:00:00,224.443405,224.466506,223.520004,224.0065,1031049.0
1629900300,0,2021-08-25 14:05:00,224.0,224.159194,222.699996,223.009994,953273.0
1629900600,0,2021-08-25 14:10:00,223.009994,224.379592,223.0,223.470001,829914.0
1629900900,0,2021-08-25 14:15:00,223.470001,224.559997,223.36,224.533798,764918.0
1629901200,0,2021-08-25 14:20:00,224.539993,224.699996,223.729995,223.949996,739457.0
1629901500,0,2021-08-25 14:25:00,223.979904,224.100006,222.908203,223.199996,574367.0
1629901800,0,2021-08-25 14:30:00,223.25,223.850006,223.149993,223.559997,477522.0
1629902100,0,2021-08-25 14:35:00,223.589996,223.649993,222.910003,223.070098,421970.0
1629902400,0,2021-08-25 14:40:00,223.085006,223.100006,222.210006,222.902603,620323.0
1629902700,0,2021-08-25 14:45:00,222.929901,223.229995,222.550094,222.779998,607024.0
1629903000,0,2021-08-25 14:50:00,222.770004,223.059005,222.0,222.339996,564970.0
1629903300,0,2021-08-25 14:55:00,222.339996,223.119995,222.324996,223.050003,492521.0
1629903600,0,2021-08-25 15:00:00,223.050003,223.720001,222.949996,223.709304,530851.0
1629903900,0,2021-08-25 15:05:00,223.695098,223.899993,223.470001,223.589996,620965.0
1629904200,0,2021-08-25 15:10:00,223.604995,223.630004,223.179992,223.330001,367007.0
1629904500,0,2021-08-25 15:15:00,223.324996,223.940002,223.179992,223.75,444911.0
1629904800,0,2021-08-25 15:20:00,223.75,223.871505,223.509994,223.667495,284911.0
1629905100,0,2021-08-25 15:25:00,223.675003,224.130004,223.589996,223.656005,429335.0
1629905400,0,2021-08-25 15:30:00,223.654495,223.990005,223.570007,223.845001,237010.0
1629905700,0,2021-08-25 15:35:00,223.839996,223.880004,223.559997,223.660003,227959.0
1629906000,0,2021-08-25 15:40:00,223.668701,224.429992,223.668701,224.369995,509076.0
1629906300,0,2021-08-25 15:45:00,224.369995,224.3992,223.770004,223.803405,279306.0
1629906600,0,2021-08-25 15:50:00,223.750106,223.880004,223.220001,223.229995,305400.0
1629906900,0,2021-08-25 15:55:00,223.210006,223.389999,222.860107,223.274993,405447.0
1629907200,0,2021-08-25 16:00:00,223.282501,223.282501,222.550003,222.869995,318411.0
1629907500,0,2021-08-25 16:05:00,222.880004,223.160003,222.339996,222.509994,392599.0
1629907800,0,2021-08-25 16:10:00,222.516403,222.970001,222.419998,222.595001,265483.0
1629908100,0,2021-08-25 16:15:00,222.595001,222.880004,222.380004,222.745803,268072.0
1629908400,0,2021-08-25 16:20:00,222.768997,223.300003,222.729995,223.294403,259776.0
1629908700,0,2021-08-25 16:25:00,223.25,223.61,223.169998,223.550003,316502.0
1629909000,0,2021-08-25 16:30:00,223.550003,223.679992,223.369995,223.460006,211362.0
1629909300,0,2021-08-25 16:35:00,223.460403,223.498992,223.169998,223.242095,151728.0
1629909600,0,2021-08-25 16:40:00,223.240005,223.311996,223.030105,223.119995,146869.0
1629909900,0,2021-08-25 16:45:00,223.139999,223.25,223.020004,223.25,115527.0
1629910200,0,2021-08-25 16:50:00,223.235,223.429901,223.11,223.259994,115429.0
1629910500,0,2021-08-25 16:55:00,223.274993,223.630004,223.240005,223.600692,187467.0
1629910800,0,2021-08-25 17:00:00,223.586807,223.639999,223.350006,223.639999,177077.0
1629911100,0,2021-08-25 17:05:00,223.639999,223.655197,222.715393,222.850006,244062.0
1629911400,0,2021-08-25 17:10:00,222.850006,223.240005,222.850006,223.061599,150922.0
1629911700,0,2021-08-25 17:15:00,223.054992,223.210006,222.759994,222.901397,191414.0
1629912000,0,2021-08-25 17:20:00,222.929992,223.11,222.770004,223.029693,141097.0
1629912300,0,2021-08-25 17:25:00,223.029998,223.449996,222.938095,223.449996,182431.0
1629912600,0,2021-08-25 17:30:00,223.481201,223.585006,223.339996,223.419998,244728.0
1629912900,0,2021-08-25 17:35:00,223.399993,223.470001,223.184997,223.330001,168074.0
1629913200,0,2021-08-25 17:40:00,223.350006,223.580001,223.274993,223.440093,168533.0
1629913500,0,2021-08-25 17:45:00,223.490005,223.669998,223.039993,223.080001,267282.0
1629913800,0,2021-08-25 17:50:00,223.059997,223.300003,222.910003,223.044998,386634.0
1629914100,0,2021-08-25 17:55:00,223.044998,223.070007,222.770004,223.024398,225190.0
1629914400,0,2021-08-25 18:00:00,223.009994,223.25,222.955001,223.169998,201302.0
1629914700,0,2021-08-25 18:05:00,223.169998,223.389999,223.031005,223.219894,214076.0
1629915000,0,2021-08-25 18:10:00,223.199996,223.369995,222.600006,222.659896,292881.0
1629915300,0,2021-08-25 18:15:00,222.639999,222.679992,222.210006,222.399993,309335.0
1629915600,0,2021-08-25 18:20:00,222.380004,222.429992,222.196792,222.324996,201383.0
1629915900,0,2021-08-25 18:25:00,222.359893,222.600006,222.220001,222.279098,253886.0
1629916200,0,2021-08-25 18:30:00,222.304992,222.399902,222.130004,222.240005,208497.0
1629916500,0,2021-08-25 18:35:00,222.270004,222.330001,222.029998,222.320007,183418.0
1629916800,0,2021-08-25 18:40:00,222.359893,222.800003,222.279998,222.714996,274792.0
1629917100,0,2021-08-25 18:45:00,222.714996,222.880004,222.460006,222.779998,300704.0
1629917400,0,2021-08-25 18:50:00,222.809997,223.190002,222.679992,223.145004,239194.0
1629917700,0,2021-08-25 18:55:00,223.149993,223.169998,222.820007,222.849899,191705.0
1629918000,0,2021-08-25 19:00:00,222.839904,222.979904,222.7173,222.729995,210956.0
1629918300,0,2021-08-25 19:05:00,222.75,222.75,222.300003,222.410003,303678.0
1629918600,0,2021-08-25 19:10:00,222.410003,222.600006,222.311599,222.470001,343902.0
1629918900,0,2021-08-25 19:15:00,222.470001,222.539993,222.009994,222.029998,318916.0
1629919200,0,2021-08-25 19:20:00,222.044998,222.380004,222.0,222.095001,382938.0
1629919500,0,2021-08-25 19:25:00,222.109893,222.479995,222.100006,222.350006,222923.0
1629919800,0,2021-08-25 19:30:00,222.354507,222.410003,222.119995,222.175003,177987.0
1629920100,0,2021-08-25 19:35:00,222.160003,222.300003,222.0,222.0401,275778.0
1629920400,0,2021-08-25 19:40:00,222.039993,222.414993,222.020004,222.345001,281076.0
1629920700,0,2021-08-25 19:45:00,222.339294,222.529998,222.029998,222.130004,315812.0
1629921000,0,2021-08-25 19:50:00,222.139999,222.460006,222.139999,222.404998,381500.0
1629921300,0,2021-08-25 19:55:00,222.410003,222.630004,221.990005,222.080001,846346.0
1629984600,0,2021-08-26 13:30:00,222.970001,223.220001,221.389999,221.804992,1389056.0
1629984900,0,2021-08-26 13:35:00,221.809997,222.0,221.160003,221.449996,437973.0
1629985200,0,2021-08-26 13:40:00,221.5,221.809997,220.670104,221.014999,651822.0
1629985500,0,2021-08-26 13:45:00,221.061004,221.289993,220.61,220.86,301059.0
1629985800,0,2021-08-26 13:50:00,220.86,222.25,220.616592,221.620101,706166.0
1629986100,0,2021-08-26 13:55:00,221.649993,222.399993,221.559997,222.119903,501949.0
1629986400,0,2021-08-26 14:00:00,222.039993,222.699996,221.720001,222.659896,408708.0
1629986700,0,2021-08-26 14:05:00,222.649902,223.100006,222.419998,222.679992,457865.0
1629987000,0,2021-08-26 14:10:00,222.660003,222.699996,222.149993,222.169998,257003.0
1629987300,0,2021-08-26 14:15:00,222.130004,222.205001,221.619995,222.0,246952.0
1629987600,0,2021-08-26 14:20:00,222.0699,222.205001,220.881607,220.949996,294796.0
1629987900,0,2021-08-26 14:25:00,220.949996,220.999893,219.541,220.395004,986785.0
1629988200,0,2021-08-26 14:30:00,220.429992,220.740005,220.169998,220.397293,430090.0
1629988500,0,2021-08-26 14:35:00,220.340103,220.789993,219.809997,220.0,332036.0
1629988800,0,2021-08-26 14:40:00,220.0,220.059997,219.111206,219.460006,561174.0
1629989100,0,2021-08-26 14:45:00,219.440002,219.960006,219.330001,219.690002,332669.0
1629989400,0,2021-08-26 14:50:00,219.690002,219.838699,219.070007,219.490005,263631.0
1629989700,0,2021-08-26 14:55:00,219.449996,219.729995,219.229995,219.690002,279550.0
1629990000,0,2021-08-26 15:00:00,219.720001,219.729995,218.679992,218.949996,588968.0
1629990300,0,2021-08-26 15:05:00,218.914993,219.160003,217.899993,219.081207,743174.0
1629990600,0,2021-08-26 15:10:00,219.118499,219.949996,219.0,219.86,532684.0
1629990900,0,2021-08-26 15:15:00,219.8358,220.660003,219.699996,220.538497,444874.0
1629991200,0,2021-08-26 15:20:00,220.529998,221.300003,220.512496,220.839996,617963.0
1629991500,0,2021-08-26 15:25:00,220.880004,221.149002,220.619995,220.770004,301544.0
1629991800,0,2021-08-26 15:30:00,220.789993,220.880004,220.199996,220.317001,322878.0
1629992100,0,2021-08-26 15:35:00,220.339996,220.764999,220.199996,220.699996,201455.0
1629992400,0,2021-08-26 15:40:00,220.740005,220.929901,219.869995,220.059906,258763.0
1629992700,0,2021-08-26 15:45:00,220.029998,220.570007,219.970001,220.520095,166094.0
1629993000,0,2021-08-26 15:50:00,220.559997,221.25,220.505004,221.115005,243719.0
1629993300,0,2021-08-26 15:55:00,221.080001,221.190002,220.899993,221.136505,166609.0
1629993600,0,2021-08-26 16:00:00,221.190002,221.949996,221.039001,221.910003,375349.0
1629993900,0,2021-08-26 16:05:00,221.917694,221.940002,221.330001,221.399993,252689.0
1629994200,0,2021-08-26 16:10:00,221.380004,221.511398,220.895202,220.919998,257261.0
1629994500,0,2021-08-26 16:15:00,220.949996,221.160705,220.899993,220.960006,118464.0
1629994800,0,2021-08-26 16:20:00,220.961807,221.559997,220.961807,221.339996,193212.0
1629995100,0,2021-08-26 16:25:00,221.339996,221.529998,221.199996,221.460006,109081.0
1629995400,0,2021-08-26 16:30:00,221.460006,221.509994,220.919998,221.229995,158526.0
1629995700,0,2021-08-26 16:35:00,221.190002,221.320007,221.050003,221.184997,70294.0
1629996000,0,2021-08-26 16:40:00,221.199996,221.5,221.110107,221.415893,86194.0
1629996300,0,2021-08-26 16:45:00,221.429992,221.449996,221.210006,221.36,97901.0
1629996600,0,2021-08-26 16:50:00,221.399993,221.800003,221.050003,221.11,215964.0
1629996900,0,2021-08-26 16:55:00,221.100006,221.261596,220.820007,220.990005,185440.0
1629997200,0,2021-08-26 17:00:00,221.050003,221.050003,220.710006,220.839996,130152.0
1629997500,0,2021-08-26 17:05:00,220.830001,221.160003,220.751998,221.0,112843.0
1629997800,0,2021-08-26 17:10:00,221.020004,221.181396,220.940002,221.151,103157.0
1629998100,0,2021-08-26 17:15:00,221.130004,221.309997,220.86,220.880004,110106.0
1629998400,0,2021-08-26 17:20:00,220.899993,221.0,220.399993,220.490005,184208.0
1629998700,0,2021-08-26 17:25:00,220.489898,220.699905,220.330001,220.519897,131410.0
1629999000,0,2021-08-26 17:30:00,220.485504,220.632705,220.350006,220.529998,140655.0
1629999300,0,2021-08-26 17:35:00,220.509994,220.789993,220.5,220.729995,159727.0
1629999600,0,2021-08-26 17:40:00,220.759994,221.169998,220.690002,220.964996,162139.0
1629999900,0,2021-08-26 17:45:00,220.950103,220.990005,220.699996,220.770996,86544.0
1630000200,0,2021-08-26 17:50:00,220.779006,220.880004,220.580001,220.729995,68907.0
1630000500,0,2021-08-26 17:55:00,220.690002,220.949905,220.646896,220.779998,91034.0
1630000800,0,2021-08-26 18:00:00,220.779998,221.071197,220.460494,220.565002,166709.0
1630001100,0,2021-08-26 18:05:00,220.570007,220.699996,220.330001,220.391006,115639.0
1630001400,0,2021-08-26 18:10:00,220.399993,220.5,220.2247,220.389999,127173.0
1630001700,0,2021-08-26 18:15:00,220.410003,220.7639,220.350006,220.686203,118353.0
1630002000,0,2021-08-26 18:20:00,220.669998,220.899993,220.578704,220.799896,105463.0
1630002300,0,2021-08-26 18:25:00,220.800003,221.399993,220.720001,221.320007,186628.0
1630002600,0,2021-08-26 18:30:00,221.294998,221.529998,221.190002,221.3694,256028.0
1630002900,0,2021-08-26 18:35:00,221.378997,221.550003,221.205001,221.365005,208745.0
1630003200,0,2021-08-26 18:40:00,221.365005,221.5,221.139999,221.184997,221088.0
1630003500,0,2021-08-26 18:45:00,221.190002,221.770004,221.009994,221.11,343351.0
1630003800,0,2021-08-26 18:50:00,221.039993,221.279998,220.889999,221.199996,178837.0
1630004100,0,2021-08-26 18:55:00,221.220001,221.229995,220.559997,220.580001,169948.0
1630004400,0,2021-08-26 19:00:00,220.570007,220.679992,220.231994,220.509994,255921.0
1630004700,0,2021-08-26 19:05:00,220.509994,220.61,220.100006,220.389999,232476.0
1630005000,0,2021-08-26 19:10:00,220.389999,220.690002,220.25,220.625,177596.0
1630005300,0,2021-08-26 19:15:00,220.625,220.870407,220.445007,220.807907,176881.0
1630005600,0,2021-08-26 19:20:00,220.845001,221.059997,220.660003,220.789993,214840.0
1630005900,0,2021-08-26 19:25:00,220.789993,220.949996,220.639999,220.913497,140233.0
1630006200,0,2021-08-26 19:30:00,220.899993,221.225006,220.880004,221.153305,162531.0
1630006500,0,2021-08-26 19:35:00,221.160003,221.361206,220.649993,220.649993,256982.0
1630006800,0,2021-08-26 19:40:00,220.669998,221.409606,220.669006,220.994995,228388.0
1630007100,0,2021-08-26 19:45:00,220.990005,221.219894,220.720001,221.060104,198562.0
1630007400,0,2021-08-26 19:50:00,221.100006,221.350006,220.950103,220.990005,333220.0
1630007700,0,2021-08-26 19:55:00,220.975006,221.36,220.639999,220.679992,475105.0
1630071000,0,2021-08-27 13:30:00,221.839996,225.729995,221.669998,223.779998,2200695.0
1630071300,0,2021-08-27 13:35:00,223.929992,224.649993,222.800003,222.800003,779976.0
1630071600,0,2021-08-27 13:40:00,222.86,224.61,222.759994,224.301605,704115.0
1630071900,0,2021-08-27 13:45:00,224.25,224.389999,222.990005,223.419998,2212078.0
1630072200,0,2021-08-27 13:50:00,223.330001,223.619995,222.169998,222.649993,505395.0
1630072500,0,2021-08-27 13:55:00,222.664794,223.259994,222.259994,223.039993,369923.0
1630072800,0,2021-08-27 14:00:00,223.060302,224.440002,222.559997,223.86,681328.0
1630073100,0,2021-08-27 14:05:00,223.885803,224.313705,223.396392,224.160903,463393.0
1630073400,0,2021-08-27 14:10:00,224.179992,224.949996,224.179992,224.889999,624814.0
1630073700,0,2021-08-27 14:15:00,224.854995,225.259994,224.820007,225.160003,631912.0
1630074000,0,2021-08-27 14:20:00,225.186004,225.543792,224.710006,224.880004,827696.0
1630074300,0,2021-08-27 14:25:00,224.820007,224.990798,223.730102,224.160095,554059.0
1630074600,0,2021-08-27 14:30:00,224.179992,225.0,224.179992,224.86,411508.0
1630074900,0,2021-08-27 14:35:00,224.835006,224.839996,224.029998,224.259994,382201.0
1630075200,0,2021-08-27 14:40:00,224.220001,224.830596,223.86,224.732192,328350.0
1630075500,0,2021-08-27 14:45:00,224.699996,224.919998,224.399993,224.871795,246007.0
1630075800,0,2021-08-27 14:50:00,224.919998,225.133102,224.570007,225.050003,382913.0
1630076100,0,2021-08-27 14:55:00,225.059997,225.5,224.955001,225.099197,491376.0
1630076400,0,2021-08-27 15:00:00,225.104995,225.349899,224.839996,224.940002,282184.0
1630076700,0,2021-08-27 15:05:00,224.941696,225.1194,224.660003,224.835006,288944.0
1630077000,0,2021-08-27 15:10:00,224.850006,225.279998,224.770095,225.259994,299835.0
1630077300,0,2021-08-27 15:15:00,225.255004,225.279998,224.690093,224.910003,236026.0
1630077600,0,2021-08-27 15:20:00,224.910003,225.089004,224.740005,224.965896,128772.0
1630077900,0,2021-08-27 15:25:00,225.0,225.245101,224.61,224.644607,258698.0
1630078200,0,2021-08-27 15:30:00,224.679992,224.690002,224.300003,224.554992,219642.0
1630078500,0,2021-08-27 15:35:00,224.539993,224.914993,224.410003,224.760101,169771.0
1630078800,0,2021-08-27 15:40:00,224.779998,224.779998,224.399993,224.702392,134335.0
1630079100,0,2021-08-27 15:45:00,224.720001,224.779998,224.470001,224.729995,126223.0
1630079400,0,2021-08-27 15:50:00,224.75,224.75,224.390106,224.450103,169310.0
1630079700,0,2021-08-27 15:55:00,224.467605,224.835006,224.467605,224.759902,181153.0
1630080000,0,2021-08-27 16:00:00,224.720001,225.190002,224.699996,224.979995,322155.0
1630080300,0,2021-08-27 16:05:00,224.990005,225.169998,224.585006,224.669998,220177.0
1630080600,0,2021-08-27 16:10:00,224.660003,225.100006,224.539993,225.089996,192099.0
1630080900,0,2021-08-27 16:15:00,225.059997,225.065002,224.669998,224.920593,203675.0
1630081200,0,2021-08-27 16:20:00,224.945007,225.050003,224.740097,224.779998,259453.0
1630081500,0,2021-08-27 16:25:00,224.779998,224.899993,224.580001,224.740005,166811.0
1630081800,0,2021-08-27 16:30:00,224.725799,225.009994,224.679992,224.753799,237984.0
1630082100,0,2021-08-27 16:35:00,224.740005,224.839996,224.600006,224.649993,172138.0
1630082400,0,2021-08-27 16:40:00,224.660003,224.949996,224.649993,224.839904,178227.0
1630082700,0,2021-08-27 16:45:00,224.809997,225.179992,224.759994,225.089996,228919.0
1630083000,0,2021-08-27 16:50:00,225.110107,225.399993,224.960205,225.139999,251704.0
1630083300,0,2021-08-27 16:55:00,225.139999,225.184204,224.880096,224.880096,134621.0
1630083600,0,2021-08-27 17:00:00,224.880004,225.049896,224.809997,224.955001,142932.0
1630083900,0,2021-08-27 17:05:00,224.955001,225.342697,224.830001,225.342697,188817.0
1630084200,0,2021-08-27 17:10:00,225.330001,225.453994,225.25,225.354003,303325.0
1630084500,0,2021-08-27 17:15:00,225.369201,225.376007,225.0401,225.070007,254499.0
1630084800,0,2021-08-27 17:20:00,225.100006,225.152801,224.839996,225.095001,311845.0
1630085100,0,2021-08-27 17:25:00,225.084396,225.300003,224.979995,225.160003,248901.0
1630085400,0,2021-08-27 17:30:00,225.220001,225.300003,225.070007,225.134994,140735.0
1630085700,0,2021-08-27 17:35:00,225.160003,225.214996,224.942703,225.214202,210566.0
1630086000,0,2021-08-27 17:40:00,225.214996,225.330001,225.139999,225.274993,175601.0
1630086300,0,2021-08-27 17:45:00,225.289993,225.979995,225.220001,225.940002,606521.0
1630086600,0,2021-08-27 17:50:00,225.919998,226.130004,225.61,225.804,465731.0
1630086900,0,2021-08-27 17:55:00,225.809997,225.919799,225.729095,225.779998,159023.0
1630087200,0,2021-08-27 18:00:00,225.800003,226.075103,225.649993,225.949996,245492.0
1630087500,0,2021-08-27 18:05:00,225.970001,226.0,225.649993,225.689895,111353.0
1630087800,0,2021-08-27 18:10:00,225.679992,225.919998,225.570007,225.850006,131540.0
1630088100,0,2021-08-27 18:15:00,225.845001,226.350006,225.839996,226.160003,293851.0
1630088400,0,2021-08-27 18:20:00,226.184997,226.289993,226.050003,226.119995,218674.0
1630088700,0,2021-08-27 18:25:00,226.119995,226.300003,226.100006,226.240005,204706.0
1630089000,0,2021-08-27 18:30:00,226.230697,226.440002,226.190002,226.231002,227707.0
1630089300,0,2021-08-27 18:35:00,226.240005,226.61,226.220001,226.559997,370208.0
1630089600,0,2021-08-27 18:40:00,226.570007,226.660003,226.507507,226.600006,301219.0
1630089900,0,2021-08-27 18:45:00,226.595001,226.649993,226.310104,226.479995,216929.0
1630090200,0,2021-08-27 18:50:00,226.473999,226.869995,226.380004,226.789993,280741.0
1630090500,0,2021-08-27 18:55:00,226.779998,226.949996,226.760101,226.850006,354256.0
1630090800,0,2021-08-27 19:00:00,226.869995,226.979995,226.550003,226.7789,372049.0
1630091100,0,2021-08-27 19:05:00,226.789993,227.130004,226.632598,227.095001,376894.0
1630091400,0,2021-08-27 19:10:00,227.095001,227.220001,226.811203,226.849899,405798.0
1630091700,0,2021-08-27 19:15:00,226.854995,227.118194,226.679992,227.029998,282340.0
1630092000,0,2021-08-27 19:20:00,227.020004,227.070007,226.779998,226.828399,218034.0
1630092300,0,2021-08-27 19:25:00,226.800003,226.940002,226.619995,226.699493,265191.0
1630092600,0,2021-08-27 19:30:00,226.699996,226.880004,226.61,226.649993,292542.0
1630092900,0,2021-08-27 19:35:00,226.639999,226.770004,226.278305,226.36,445791.0
1630093200,0,2021-08-27 19:40:00,226.354995,226.529998,226.315002,226.419998,314143.0
1630093500,0,2021-08-27 19:45:00,226.419998,226.910003,226.419998,226.550003,478986.0
1630093800,0,2021-08-27 19:50:00,226.529998,226.75,226.100006,226.36,594034.0
1630094100,0,2021-08-27 19:55:00,226.320007,226.559997,226.25,226.369995,834936.0
1630330200,0,2021-08-30 13:30:00,228.299697,229.740005,227.690002,229.434997,2132191.0
1630330500,0,2021-08-30 13:35:00,229.5,230.186401,229.072692,229.389999,938685.0
1630330800,0,2021-08-30 13:40:00,229.089996,229.369995,228.125,229.076293,853612.0
1630331100,0,2021-08-30 13:45:00,228.0,228.720001,228.0,228.630004,686624.0
1630331400,0,2021-08-30 13:50:00,228.5,228.880004,227.970001,228.731399,470787.0
1630331700,0,2021-08-30 13:55:00,228.589996,229.350006,228.160003,229.210006,428067.0
1630332000,0,2021-08-30 14:00:00,229.162704,229.589996,228.699996,229.299896,426117.0
1630332300,0,2021-08-30 14:05:00,229.299896,229.649993,228.610107,229.029998,373668.0
1630332600,0,2021-08-30 14:10:00,229.020095,229.2397,228.0,228.059997,383309.0
1630332900,0,2021-08-30 14:15:00,228.089996,228.440902,227.710006,228.440902,488985.0
1630333200,0,2021-08-30 14:20:00,228.419998,228.639999,228.210006,228.515396,253466.0
1630333500,0,2021-08-30 14:25:00,228.549606,228.910003,228.225006,228.389999,213700.0
1630333800,0,2021-08-30 14:30:00,228.330001,228.789901,228.199996,228.637802,183811.0
1630334100,0,2021-08-30 14:35:00,228.619903,228.779907,228.190002,228.414993,278048.0
1630334400,0,2021-08-30 14:40:00,228.380004,228.630004,228.110504,228.360107,269886.0
1630334700,0,2021-08-30 14:45:00,228.36,229.029998,228.009994,228.779907,375749.0
1630335000,0,2021-08-30 14:50:00,228.696701,228.86,228.029998,228.255004,273382.0
1630335300,0,2021-08-30 14:55:00,228.235,228.455001,228.009994,228.130004,198983.0
1630335600,0,2021-08-30 15:00:00,228.119995,228.300003,227.960006,228.184997,307397.0
1630335900,0,2021-08-30 15:05:00,228.160003,228.169998,227.080001,227.300003,508470.0
1630336200,0,2021-08-30 15:10:00,227.294998,227.294998,226.669998,226.86,436026.0
1630336500,0,2021-08-30 15:15:00,226.839996,226.919998,225.509994,225.604995,724370.0
1630336800,0,2021-08-30 15:20:00,225.604995,226.213897,225.600006,225.820098,484624.0
1630337100,0,2021-08-30 15:25:00,225.820098,226.669998,225.800003,226.479995,527959.0
1630337400,0,2021-08-30 15:30:00,226.490005,226.520004,225.949996,226.363601,281601.0
1630337700,0,2021-08-30 15:35:00,226.350006,226.399902,225.949996,226.155593,314942.0
1630338000,0,2021-08-30 15:40:00,226.179992,226.199996,225.865005,226.164794,278108.0
1630338300,0,2021-08-30 15:45:00,226.199996,227.160003,226.070007,226.86,455789.0
1630338600,0,2021-08-30 15:50:00,226.899993,227.160003,226.819,226.960006,232430.0
1630338900,0,2021-08-30 15:55:00,226.955001,227.099899,226.800094,227.029998,213462.0
1630339200,0,2021-08-30 16:00:00,227.100006,227.300003,226.36,226.571899,288363.0
1630339500,0,2021-08-30 16:05:00,226.570007,226.679992,226.25,226.538192,214360.0
1630339800,0,2021-08-30 16:10:00,226.529998,226.949996,226.460006,226.608093,214532.0
1630340100,0,2021-08-30 16:15:00,226.619995,226.75,226.36,226.600006,125127.0
1630340400,0,2021-08-30 16:20:00,226.570007,226.979995,226.494995,226.740005,222333.0
1630340700,0,2021-08-30 16:25:00,226.710006,227.054992,226.630004,226.75,192075.0
1630341000,0,2021-08-30 16:30:00,226.759994,226.850006,226.649993,226.830001,208742.0
1630341300,0,2021-08-30 16:35:00,226.820007,226.942703,226.410003,226.720001,280658.0
1630341600,0,2021-08-30 16:40:00,226.710006,226.718505,226.449996,226.499893,199940.0
1630341900,0,2021-08-30 16:45:00,226.5,226.580001,226.020004,226.035003,203404.0
1630342200,0,2021-08-30 16:50:00,226.050003,226.270004,225.899993,226.210098,311060.0
1630342500,0,2021-08-30 16:55:00,226.240005,226.380004,226.149993,226.270004,170270.0
1630342800,0,2021-08-30 17:00:00,226.279998,226.380004,226.149993,226.281204,131400.0
1630343100,0,2021-08-30 17:05:00,226.293701,226.789993,226.220001,226.770004,220905.0
1630343400,0,2021-08-30 17:10:00,226.764205,226.979995,226.699996,226.850097,184646.0
1630343700,0,2021-08-30 17:15:00,226.850006,226.949996,226.720001,226.800003,131229.0
1630344000,0,2021-08-30 17:20:00,226.815002,227.070007,226.803695,227.024093,222627.0
1630344300,0,2021-08-30 17:25:00,227.0,227.080001,226.820007,226.830001,146102.0
1630344600,0,2021-08-30 17:30:00,226.809997,226.919998,226.520004,226.910003,155909.0
1630344900,0,2021-08-30 17:35:00,226.889999,227.039993,226.740005,226.979995,141550.0
1630345200,0,2021-08-30 17:40:00,226.990005,227.029998,226.699996,226.852798,114783.0
1630345500,0,2021-08-30 17:45:00,226.830001,227.130004,226.792404,227.115005,136217.0
1630345800,0,2021-08-30 17:50:00,227.130004,227.350006,226.86,227.100006,188238.0
1630346100,0,2021-08-30 17:55:00,227.11,227.429901,227.080001,227.365005,182594.0
1630346400,0,2021-08-30 18:00:00,227.389999,227.410003,227.139999,227.307205,197915.0
1630346700,0,2021-08-30 18:05:00,227.329895,227.740005,227.279998,227.535797,366573.0
1630347000,0,2021-08-30 18:10:00,227.550003,227.720001,227.369995,227.537506,212514.0
1630347300,0,2021-08-30 18:15:00,227.531005,227.710006,227.460006,227.580001,145675.0
1630347600,0,2021-08-30 18:20:00,227.550003,227.600006,227.232498,227.36,197137.0
1630347900,0,2021-08-30 18:25:00,227.384994,227.399993,227.119995,227.199996,113886.0
1630348200,0,2021-08-30 18:30:00,227.259994,227.479995,227.256195,227.479995,107895.0
1630348500,0,2021-08-30 18:35:00,227.460006,227.600006,227.339996,227.419998,120695.0
1630348800,0,2021-08-30 18:40:00,227.429992,227.449996,227.125,227.149993,159553.0
1630349100,0,2021-08-30 18:45:00,227.179992,227.289993,227.059997,227.179992,147416.0
1630349400,0,2021-08-30 18:50:00,227.169998,227.460006,227.169998,227.399993,139976.0
1630349700,0,2021-08-30 18:55:00,227.410003,227.690002,227.389999,227.550003,215095.0
1630350000,0,2021-08-30 19:00:00,227.550003,227.565994,227.199996,227.339996,175637.0
1630350300,0,2021-08-30 19:05:00,227.320007,227.529998,227.262802,227.449996,179428.0
1630350600,0,2021-08-30 19:10:00,227.437896,227.649993,227.399993,227.514999,197297.0
1630350900,0,2021-08-30 19:15:00,227.539993,227.820007,227.25,227.324996,320345.0
1630351200,0,2021-08-30 19:20:00,227.309997,227.309997,226.630004,227.044998,407831.0
1630351500,0,2021-08-30 19:25:00,227.039993,227.169998,226.800003,226.919998,199278.0
1630351800,0,2021-08-30 19:30:00,226.940002,227.220001,226.850006,226.994995,311598.0
1630352100,0,2021-08-30 19:35:00,227.0,227.085006,226.664993,226.757904,236804.0
1630352400,0,2021-08-30 19:40:00,226.800003,226.880004,226.600006,226.699996,340207.0
1630352700,0,2021-08-30 19:45:00,226.690002,227.179992,226.619995,226.969894,233627.0
1630353000,0,2021-08-30 19:50:00,226.929992,227.179992,226.600006,227.115005,395893.0
1630353300,0,2021-08-30 19:55:00,227.089996,227.300003,226.660003,226.880004,804327.0
1630416600,0,2021-08-31 13:30:00,226.949996,226.949996,223.669998,224.350006,1533829.0
1630416900,0,2021-08-31 13:35:00,224.25,224.25,223.0,223.184997,591651.0
1630417200,0,2021-08-31 13:40:00,223.5,224.009994,222.990005,223.979904,533703.0
1630417500,0,2021-08-31 13:45:00,224.0,224.149993,222.922302,223.259994,400259.0
1630417800,0,2021-08-31 13:50:00,223.5,223.789901,222.399993,222.419998,513843.0
1630418100,0,2021-08-31 13:55:00,222.304794,222.744995,222.009994,222.539993,798076.0
1630418400,0,2021-08-31 14:00:00,222.535003,223.190002,222.339996,222.595001,488203.0
1630418700,0,2021-08-31 14:05:00,222.559997,223.050003,222.210601,222.520004,515856.0
1630419000,0,2021-08-31 14:10:00,222.5,222.869903,221.850006,221.990005,530924.0
1630419300,0,2021-08-31 14:15:00,222.0,222.179992,221.199996,221.979995,685820.0
1630419600,0,2021-08-31 14:20:00,221.960006,222.639999,221.794998,222.270004,448790.0
1630419900,0,2021-08-31 14:25:00,222.270004,222.399993,221.930099,222.363601,307732.0
1630420200,0,2021-08-31 14:30:00,222.36,222.429992,221.979995,222.229995,367654.0
1630420500,0,2021-08-31 14:35:00,222.242294,222.880004,222.020004,222.799194,305011.0
1630420800,0,2021-08-31 14:40:00,222.800003,223.079895,222.639999,222.829406,273720.0
1630421100,0,2021-08-31 14:45:00,222.800003,223.009994,222.660003,222.699996,239219.0
1630421400,0,2021-08-31 14:50:00,222.680603,222.688796,222.279998,222.460006,223532.0
1630421700,0,2021-08-31 14:55:00,222.490005,222.949996,222.420104,222.839996,296779.0
1630422000,0,2021-08-31 15:00:00,222.834793,222.949996,222.570007,222.789993,285066.0
1630422300,0,2021-08-31 15:05:00,222.789993,223.660003,222.663406,223.375,598258.0
1630422600,0,2021-08-31 15:10:00,223.382507,223.550003,222.940002,222.971298,319218.0
1630422900,0,2021-08-31 15:15:00,223.0,223.589996,222.990005,223.404998,208868.0
1630423200,0,2021-08-31 15:20:00,223.440002,223.779998,223.420104,223.585006,249974.0
1630423500,0,2021-08-31 15:25:00,223.600006,223.75,223.320007,223.684997,203917.0
1630423800,0,2021-08-31 15:30:00,223.690002,223.880004,223.399993,223.86,205337.0
1630424100,0,2021-08-31 15:35:00,223.880004,224.75,223.809997,224.479995,491776.0
1630424400,0,2021-08-31 15:40:00,224.490005,224.779998,224.36,224.679992,270086.0
1630424700,0,2021-08-31 15:45:00,224.679992,224.75,224.541,224.639999,240513.0
1630425000,0,2021-08-31 15:50:00,224.674102,225.0,224.639999,224.960006,343232.0
1630425300,0,2021-08-31 15:55:00,224.989898,225.350006,224.940002,225.000106,366223.0
1630425600,0,2021-08-31 16:00:00,225.0,225.020004,224.039993,224.330001,523370.0
1630425900,0,2021-08-31 16:05:00,224.315002,224.423492,223.800094,224.049102,239873.0
1630426200,0,2021-08-31 16:10:00,224.029998,224.380004,223.919998,224.039993,170009.0
1630426500,0,2021-08-31 16:15:00,224.100006,224.149993,223.699996,223.86,184435.0
1630426800,0,2021-08-31 16:20:00,223.871398,224.339904,223.75,224.139999,237529.0
1630427100,0,2021-08-31 16:25:00,224.127105,224.660003,223.970199,224.509994,243703.0
1630427400,0,2021-08-31 16:30:00,224.509994,224.649993,224.419998,224.61,199715.0
1630427700,0,2021-08-31 16:35:00,224.630004,224.75,224.509994,224.619995,157116.0
1630428000,0,2021-08-31 16:40:00,224.660003,224.740005,224.399993,224.669998,176201.0
1630428300,0,2021-08-31 16:45:00,224.630004,224.729995,224.479995,224.576293,101458.0
1630428600,0,2021-08-31 16:50:00,224.559997,224.600006,224.25,224.375,117663.0
1630428900,0,2021-08-31 16:55:00,224.384094,224.642196,224.309997,224.575195,141422.0
1630429200,0,2021-08-31 17:00:00,224.580001,224.639999,224.399993,224.470001,140536.0
1630429500,0,2021-08-31 17:05:00,224.5,224.660003,224.224197,224.399993,150500.0
1630429800,0,2021-08-31 17:10:00,224.389999,224.61,224.270004,224.570007,66860.0
1630430100,0,2021-08-31 17:15:00,224.529998,224.729995,224.25,224.259994,135999.0
1630430400,0,2021-08-31 17:20:00,224.25,224.460006,224.080001,224.300003,169040.0
1630430700,0,2021-08-31 17:25:00,224.264999,224.440002,224.204406,224.324996,117966.0
1630431000,0,2021-08-31 17:30:00,224.320007,224.520004,224.229995,224.369995,88044.0
1630431300,0,2021-08-31 17:35:00,224.403594,224.649993,224.300003,224.479995,94992.0
1630431600,0,2021-08-31 17:40:00,224.495605,224.630004,224.380004,224.619995,113454.0
1630431900,0,2021-08-31 17:45:00,224.639999,224.649993,224.380004,224.61,111307.0
1630432200,0,2021-08-31 17:50:00,224.649993,225.039993,224.580001,224.919906,190134.0
1630432500,0,2021-08-31 17:55:00,224.889999,224.922805,224.710006,224.809997,94049.0
1630432800,0,2021-08-31 18:00:00,224.830001,224.86,224.539993,224.6604,98427.0
1630433100,0,2021-08-31 18:05:00,224.660003,224.949996,224.600006,224.865005,119968.0
1630433400,0,2021-08-31 18:10:00,224.839996,224.86,224.5,224.619995,79639.0
1630433700,0,2021-08-31 18:15:00,224.630004,224.799896,224.600006,224.759994,52292.0
1630434000,0,2021-08-31 18:20:00,224.75,224.940002,224.720001,224.869995,81261.0
1630434300,0,2021-08-31 18:25:00,224.850006,224.919998,224.690002,224.828201,102243.0
1630434600,0,2021-08-31 18:30:00,224.818405,224.929992,224.729995,224.889892,81412.0
1630434900,0,2021-08-31 18:35:00,224.845001,224.960006,224.779998,224.828292,89223.0
1630435200,0,2021-08-31 18:40:00,224.86,225.289993,224.858001,225.095001,155739.0
1630435500,0,2021-08-31 18:45:00,225.130004,225.190002,224.970001,225.139999,89063.0
1630435800,0,2021-08-31 18:50:00,225.149993,225.164993,224.929992,224.960006,104027.0
1630436100,0,2021-08-31 18:55:00,224.960006,225.179992,224.937393,225.100006,166534.0
1630436400,0,2021-08-31 19:00:00,225.070007,225.259994,224.960006,224.960006,122751.0
1630436700,0,2021-08-31 19:05:00,224.970001,225.050003,224.770004,225.009994,140414.0
1630437000,0,2021-08-31 19:10:00,225.020004,225.020004,224.770004,224.800003,116511.0
1630437300,0,2021-08-31 19:15:00,224.779998,224.835205,224.529998,224.554992,196145.0
1630437600,0,2021-08-31 19:20:00,224.529998,224.529998,224.11,224.460006,243469.0
1630437900,0,2021-08-31 19:25:00,224.470001,224.470001,224.0,224.139999,167828.0
1630438200,0,2021-08-31 19:30:00,224.130004,224.429992,224.080001,224.389999,213515.0
1630438500,0,2021-08-31 19:35:00,224.36,224.580001,224.179992,224.529998,208245.0
1630438800,0,2021-08-31 19:40:00,224.509994,224.735,224.389999,224.649993,209672.0
1630439100,0,2021-08-31 19:45:00,224.649993,225.130004,224.589996,224.869995,304672.0
1630439400,0,2021-08-31 19:50:00,224.869995,224.869995,223.949996,224.255004,534300.0
1630439700,0,2021-08-31 19:55:00,224.255004,224.270004,223.710006,223.779998,1015816.0
1630503000,0,2021-09-01 13:30:00,224.850006,226.020004,223.570007,225.729995,1176633.0
1630503300,0,2021-09-01 13:35:00,226.0,226.0,224.883499,225.5,489445.0
1630503600,0,2021-09-01 13:40:00,225.0,226.740005,224.899993,226.298095,636036.0
1630503900,0,2021-09-01 13:45:00,226.0,226.789993,225.899993,226.789993,520915.0
1630504200,0,2021-09-01 13:50:00,226.25,226.742004,225.950103,226.509994,431813.0
1630504500,0,2021-09-01 13:55:00,226.090103,226.449996,225.5,225.871795,421330.0
1630504800,0,2021-09-01 14:00:00,225.916595,226.899993,225.673492,225.994995,435489.0
1630505100,0,2021-09-01 14:05:00,226.009994,226.020004,225.410003,225.649993,257529.0
1630505400,0,2021-09-01 14:10:00,225.669998,226.279998,225.550003,225.988098,255409.0
1630505700,0,2021-09-01 14:15:00,226.0,226.0,225.179306,225.179306,248670.0
1630506000,0,2021-09-01 14:20:00,225.190002,225.800003,225.100006,225.800003,211582.0
1630506300,0,2021-09-01 14:25:00,225.75,225.809906,225.240005,225.619995,201674.0
1630506600,0,2021-09-01 14:30:00,225.639999,226.130004,225.529998,226.009994,260547.0
1630506900,0,2021-09-01 14:35:00,226.014999,226.399993,225.843505,226.276504,206310.0
1630507200,0,2021-09-01 14:40:00,226.294998,226.320007,225.730102,225.869995,168543.0
1630507500,0,2021-09-01 14:45:00,225.86,226.440002,225.610107,226.429992,235073.0
1630507800,0,2021-09-01 14:50:00,226.425003,226.970001,225.960006,226.184005,392902.0
1630508100,0,2021-09-01 14:55:00,226.194595,226.309997,225.945007,226.059997,200736.0
1630508400,0,2021-09-01 15:00:00,226.078796,226.349899,225.899993,225.925903,170156.0
1630508700,0,2021-09-01 15:05:00,225.910003,225.949996,225.550094,225.880004,215321.0
1630509000,0,2021-09-01 15:10:00,225.854995,226.119995,225.616104,225.695007,206557.0
1630509300,0,2021-09-01 15:15:00,225.679992,225.892898,225.5,225.699996,198113.0
1630509600,0,2021-09-01 15:20:00,225.669998,225.850006,225.169998,225.214996,182145.0
1630509900,0,2021-09-01 15:25:00,225.199996,225.479995,224.875701,224.939804,320192.0
1630510200,0,2021-09-01 15:30:00,224.929992,225.479995,224.860992,225.369995,222642.0
1630510500,0,2021-09-01 15:35:00,225.350006,225.369995,224.639999,224.800003,238948.0
1630510800,0,2021-09-01 15:40:00,224.770004,224.962005,224.660095,224.904998,162213.0
1630511100,0,2021-09-01 15:45:00,224.880004,224.880004,224.470001,224.789993,258754.0
1630511400,0,2021-09-01 15:50:00,224.800003,224.970001,224.539993,224.951004,218469.0
1630511700,0,2021-09-01 15:55:00,224.959899,224.979995,224.5,224.533294,225769.0
1630512000,0,2021-09-01 16:00:00,224.520004,225.229995,224.300003,225.179992,271746.0
1630512300,0,2021-09-01 16:05:00,225.199996,225.210006,224.690002,224.740005,246615.0
1630512600,0,2021-09-01 16:10:00,224.729995,224.770004,224.399993,224.429992,257828.0
1630512900,0,2021-09-01 16:15:00,224.429992,224.470001,224.080001,224.259994,437899.0
1630513200,0,2021-09-01 16:20:00,224.289993,224.490005,224.130004,224.399993,270260.0
1630513500,0,2021-09-01 16:25:00,224.419998,224.649902,224.210006,224.589996,191334.0
1630513800,0,2021-09-01 16:30:00,224.563903,224.669998,224.419998,224.580001,108546.0
1630514100,0,2021-09-01 16:35:00,224.600006,224.779998,224.446594,224.669998,126262.0
1630514400,0,2021-09-01 16:40:00,224.679992,224.75,224.419998,224.710006,156685.0
1630514700,0,2021-09-01 16:45:00,224.669998,225.220001,224.669998,225.179992,233000.0
1630515000,0,2021-09-01 16:50:00,225.190002,225.339996,225.020004,225.179992,244080.0
1630515300,0,2021-09-01 16:55:00,225.164993,225.199996,224.970001,225.100006,149727.0
1630515600,0,2021-09-01 17:00:00,225.105895,225.239898,224.86,225.220001,116972.0
1630515900,0,2021-09-01 17:05:00,225.25,225.336395,225.100006,225.130004,117679.0
1630516200,0,2021-09-01 17:10:00,225.160003,225.210006,224.628204,224.809997,146652.0
1630516500,0,2021-09-01 17:15:00,224.800003,225.100006,224.699996,225.009994,168745.0
1630516800,0,2021-09-01 17:20:00,225.020004,225.080001,224.919998,224.959793,81243.0
1630517100,0,2021-09-01 17:25:00,224.959899,224.970001,224.789993,224.925003,67250.0
1630517400,0,2021-09-01 17:30:00,224.929992,224.979995,224.809997,224.929992,142612.0
1630517700,0,2021-09-01 17:35:00,224.914993,225.020004,224.763305,224.899993,113443.0
1630518000,0,2021-09-01 17:40:00,224.919998,224.929992,224.600006,224.649993,113816.0
1630518300,0,2021-09-01 17:45:00,224.630096,224.697296,224.470001,224.649993,154515.0
1630518600,0,2021-09-01 17:50:00,224.600006,224.649993,224.389999,224.480102,116594.0
1630518900,0,2021-09-01 17:55:00,224.479995,224.929992,224.479995,224.839996,92927.0
1630519200,0,2021-09-01 18:00:00,224.800003,224.899993,224.600006,224.621002,92851.0
1630519500,0,2021-09-01 18:05:00,224.61,224.889999,224.559997,224.839996,78168.0
1630519800,0,2021-09-01 18:10:00,224.800003,225.100006,224.760192,224.789993,133244.0
1630520100,0,2021-09-01 18:15:00,224.800003,224.809997,224.600006,224.649993,91705.0
1630520400,0,2021-09-01 18:20:00,224.669998,224.809997,224.61,224.729995,100120.0
1630520700,0,2021-09-01 18:25:00,224.75,224.929992,224.670104,224.695007,118995.0
1630521000,0,2021-09-01 18:30:00,224.679992,224.919998,224.130004,224.160003,214142.0
1630521300,0,2021-09-01 18:35:00,224.149993,224.169906,223.669998,224.039993,273303.0
1630521600,0,2021-09-01 18:40:00,224.020004,224.449996,224.009994,224.369995,133592.0
1630521900,0,2021-09-01 18:45:00,224.399993,224.5,224.169998,224.179992,98841.0
1630522200,0,2021-09-01 18:50:00,224.190002,224.410003,224.11,224.229995,97204.0
1630522500,0,2021-09-01 18:55:00,224.279998,224.419998,224.119995,224.160003,157201.0
1630522800,0,2021-09-01 19:00:00,224.140106,224.410003,223.890792,224.399993,205246.0
1630523100,0,2021-09-01 19:05:00,224.380004,224.609893,224.270004,224.505203,204372.0
1630523400,0,2021-09-01 19:10:00,224.505004,224.960006,224.479995,224.869995,286823.0
1630523700,0,2021-09-01 19:15:00,224.86,225.600006,224.830001,225.409896,398190.0
1630524000,0,2021-09-01 19:20:00,225.380004,225.550003,225.130004,225.464996,170356.0
1630524300,0,2021-09-01 19:25:00,225.479995,225.5,225.130004,225.149993,148199.0
1630524600,0,2021-09-01 19:30:00,225.137496,225.350006,225.029998,225.050003,170132.0
1630524900,0,2021-09-01 19:35:00,225.065093,225.169998,224.645004,224.690002,220794.0
1630525200,0,2021-09-01 19:40:00,224.699996,225.070007,224.250106,224.389999,254703.0
1630525500,0,2021-09-01 19:45:00,224.419998,224.580398,224.300003,224.36,215086.0
1630525800,0,2021-09-01 19:50:00,224.399993,224.830001,224.300003,224.570007,369300.0
1630526100,0,2021-09-01 19:55:00,224.570007,224.639999,224.139999,224.419998,649045.0
1630589400,0,2021-09-02 13:30:00,225.179992,225.179992,223.820098,224.669998,1178465.0
1630589700,0,2021-09-02 13:35:00,224.359497,224.669998,223.36,224.080001,663207.0
1630590000,0,2021-09-02 13:40:00,224.0,224.119995,223.600006,223.649993,447195.0
1630590300,0,2021-09-02 13:45:00,224.5,224.5,223.5,224.190002,542144.0
1630590600,0,2021-09-02 13:50:00,224.0,224.579406,224.0,224.380004,488728.0
1630590900,0,2021-09-02 13:55:00,224.5,225.369995,224.449996,225.369995,623035.0
1630591200,0,2021-09-02 14:00:00,225.380004,225.690002,224.589996,224.809997,656072.0
1630591500,0,2021-09-02 14:05:00,224.800003,225.149993,224.699996,224.770004,375774.0
1630591800,0,2021-09-02 14:10:00,224.779998,225.100006,224.36,224.664993,297284.0
1630592100,0,2021-09-02 14:15:00,224.660003,224.679992,224.100097,224.369995,359583.0
1630592400,0,2021-09-02 14:20:00,224.350006,224.490005,223.800003,224.270004,231434.0
1630592700,0,2021-09-02 14:25:00,224.25,224.309997,224.0,224.220001,283887.0
1630593000,0,2021-09-02 14:30:00,224.229995,224.690002,223.960098,224.649993,317187.0
1630593300,0,2021-09-02 14:35:00,224.639999,224.869995,224.330001,224.490005,342163.0
1630593600,0,2021-09-02 14:40:00,224.489303,224.951705,224.160003,224.880004,185856.0
1630593900,0,2021-09-02 14:45:00,224.889999,225.100006,224.630004,224.940002,228250.0
1630594200,0,2021-09-02 14:50:00,224.899993,225.059997,224.544998,224.710006,172594.0
1630594500,0,2021-09-02 14:55:00,224.690002,224.800003,224.350006,224.679992,231847.0
1630594800,0,2021-09-02 15:00:00,224.710006,225.039993,224.549804,224.899993,262999.0
1630595100,0,2021-09-02 15:05:00,224.899993,224.970001,224.669998,224.748596,167929.0
1630595400,0,2021-09-02 15:10:00,224.759994,225.139999,224.669998,225.054992,202305.0
1630595700,0,2021-09-02 15:15:00,225.020004,225.619903,224.970001,225.420104,314386.0
1630596000,0,2021-09-02 15:20:00,225.460006,225.929901,225.36,225.720001,264853.0
1630596300,0,2021-09-02 15:25:00,225.720001,225.789993,225.5,225.710006,163476.0
1630596600,0,2021-09-02 15:30:00,225.729995,225.789993,225.5,225.539993,97747.0
1630596900,0,2021-09-02 15:35:00,225.570007,225.720001,225.160003,225.176605,188852.0
1630597200,0,2021-09-02 15:40:00,225.179992,225.580001,225.130004,225.369995,127109.0
1630597500,0,2021-09-02 15:45:00,225.339996,225.389999,225.029998,225.077499,161514.0
1630597800,0,2021-09-02 15:50:00,225.089996,225.199996,224.815002,225.009994,241353.0
1630598100,0,2021-09-02 15:55:00,225.020004,225.089996,224.75,224.753997,116643.0
1630598400,0,2021-09-02 16:00:00,224.75,224.869995,224.580001,224.675003,173251.0
1630598700,0,2021-09-02 16:05:00,224.649993,224.839904,224.389999,224.639999,226518.0
1630599000,0,2021-09-02 16:10:00,224.639999,224.839996,224.5,224.520004,153776.0
1630599300,0,2021-09-02 16:15:00,224.559997,224.568206,223.956405,224.100006,251409.0
1630599600,0,2021-09-02 16:20:00,224.125,224.240005,223.970001,224.139999,209357.0
1630599900,0,2021-09-02 16:25:00,224.134002,224.429992,223.990005,224.350006,164884.0
1630600200,0,2021-09-02 16:30:00,224.339996,224.525802,224.317993,224.449996,215429.0
1630600500,0,2021-09-02 16:35:00,224.429992,224.690002,224.059997,224.102294,206941.0
1630600800,0,2021-09-02 16:40:00,224.095001,224.410003,224.029998,224.164794,132126.0
1630601100,0,2021-09-02 16:45:00,224.169998,224.354995,224.149993,224.324996,84376.0
1630601400,0,2021-09-02 16:50:00,224.304992,224.600006,224.240005,224.535003,80061.0
1630601700,0,2021-09-02 16:55:00,224.524993,224.800003,224.509994,224.619995,106684.0
1630602000,0,2021-09-02 17:00:00,224.637893,224.710006,224.5,224.649993,98241.0
1630602300,0,2021-09-02 17:05:00,224.679992,224.880004,224.629592,224.831298,114833.0
1630602600,0,2021-09-02 17:10:00,224.869995,224.889999,224.350006,224.440002,150564.0
1630602900,0,2021-09-02 17:15:00,224.470001,224.580001,224.169998,224.199996,82037.0
1630603200,0,2021-09-02 17:20:00,224.210006,224.394607,223.810897,223.948196,173081.0
1630603500,0,2021-09-02 17:25:00,223.899993,224.073699,223.759994,223.919998,148345.0
1630603800,0,2021-09-02 17:30:00,223.899993,224.320007,223.899993,224.25,112227.0
1630604100,0,2021-09-02 17:35:00,224.240005,224.479995,224.240005,224.399993,114708.0
1630604400,0,2021-09-02 17:40:00,224.389999,224.469894,224.119995,224.229995,89223.0
1630604700,0,2021-09-02 17:45:00,224.270004,224.399993,224.0,224.014999,142744.0
1630605000,0,2021-09-02 17:50:00,224.029998,224.059997,223.660003,223.729995,189060.0
1630605300,0,2021-09-02 17:55:00,223.729995,224.070007,223.690002,223.869995,83106.0
1630605600,0,2021-09-02 18:00:00,223.850006,223.869995,223.460006,223.514999,177215.0
1630605900,0,2021-09-02 18:05:00,223.520004,223.599899,222.945007,223.25,374142.0
1630606200,0,2021-09-02 18:10:00,223.199996,223.476303,222.950103,223.470001,185149.0
1630606500,0,2021-09-02 18:15:00,223.429992,223.783004,223.339996,223.738403,88890.0
1630606800,0,2021-09-02 18:20:00,223.751693,223.789993,223.5,223.589996,98913.0
1630607100,0,2021-09-02 18:25:00,223.619995,223.700393,223.470001,223.509994,87173.0
1630607400,0,2021-09-02 18:30:00,223.520004,223.86,223.419998,223.839996,107390.0
1630607700,0,2021-09-02 18:35:00,223.850006,223.869995,223.517196,223.690002,105550.0
1630608000,0,2021-09-02 18:40:00,223.690002,223.880004,223.669998,223.820007,63528.0
1630608300,0,2021-09-02 18:45:00,223.826004,224.070007,223.809997,223.86,94314.0
1630608600,0,2021-09-02 18:50:00,223.880004,223.979995,223.729995,223.880004,96489.0
1630608900,0,2021-09-02 18:55:00,223.850006,224.25,223.800003,224.100006,129246.0
1630609200,0,2021-09-02 19:00:00,224.11,224.160003,223.901,223.990005,94481.0
1630609500,0,2021-09-02 19:05:00,224.041503,224.125,223.869995,223.919097,74437.0
1630609800,0,2021-09-02 19:10:00,223.899993,223.940002,223.649993,223.869995,120654.0
1630610100,0,2021-09-02 19:15:00,223.880004,224.160003,223.839996,224.100006,112951.0
1630610400,0,2021-09-02 19:20:00,224.089996,224.199996,223.690002,223.729995,182165.0
1630610700,0,2021-09-02 19:25:00,223.740005,223.800003,223.419998,223.559997,175767.0
1630611000,0,2021-09-02 19:30:00,223.589996,223.709899,223.424194,223.580001,102596.0
1630611300,0,2021-09-02 19:35:00,223.570007,223.580001,223.190002,223.440002,150176.0
1630611600,0,2021-09-02 19:40:00,223.460006,223.580001,223.309997,223.380004,125795.0
1630611900,0,2021-09-02 19:45:00,223.380004,223.679992,223.350006,223.470001,183008.0
1630612200,0,2021-09-02 19:50:00,223.460006,223.960006,223.419998,223.820007,383012.0
1630612500,0,2021-09-02 19:55:00,223.845001,224.079895,223.619995,224.009994,615220.0
1630675800,0,2021-09-03 13:30:00,223.25,224.240005,222.370101,222.409393,1348222.0
1630676100,0,2021-09-03 13:35:00,222.904998,224.119995,222.86,223.899993,562541.0
1630676400,0,2021-09-03 13:40:00,224.25,224.699996,224.047897,224.369995,448721.0
1630676700,0,2021-09-03 13:45:00,224.875,225.5,224.720001,225.300994,679176.0
1630677000,0,2021-09-03 13:50:00,225.25,225.300003,224.580001,224.729995,513008.0
1630677300,0,2021-09-03 13:55:00,225.0,226.279403,224.994995,226.220001,596791.0
1630677600,0,2021-09-03 14:00:00,226.220001,227.039901,226.009994,226.789993,672837.0
1630677900,0,2021-09-03 14:05:00,226.809997,226.809997,226.270004,226.5354,410827.0
1630678200,0,2021-09-03 14:10:00,226.529998,227.0,226.130004,226.580001,633884.0
1630678500,0,2021-09-03 14:15:00,226.580001,227.850006,226.570007,227.779998,801177.0
1630678800,0,2021-09-03 14:20:00,227.809997,227.8367,226.950103,227.309997,579462.0
1630679100,0,2021-09-03 14:25:00,227.300003,227.439895,227.039001,227.190002,417104.0
1630679400,0,2021-09-03 14:30:00,227.169998,227.879898,227.050003,227.539993,477039.0
1630679700,0,2021-09-03 14:35:00,227.529998,227.879898,226.679992,226.850006,447473.0
1630680000,0,2021-09-03 14:40:00,226.845001,226.899993,226.1501,226.429992,423861.0
1630680300,0,2021-09-03 14:45:00,226.419998,227.129898,226.279998,227.014999,385763.0
1630680600,0,2021-09-03 14:50:00,227.029998,227.029998,226.559997,226.919998,337149.0
1630680900,0,2021-09-03 14:55:00,226.960006,227.419998,226.669998,227.139495,335973.0
1630681200,0,2021-09-03 15:00:00,227.110107,227.220001,226.690002,227.160003,234637.0
1630681500,0,2021-09-03 15:05:00,227.149993,227.755004,227.143997,227.675994,416415.0
1630681800,0,2021-09-03 15:10:00,227.660003,228.410003,227.600006,228.404998,806543.0
1630682100,0,2021-09-03 15:15:00,228.395004,228.889999,228.220001,228.789001,702888.0
1630682400,0,2021-09-03 15:20:00,228.770095,228.789993,228.429992,228.602096,386230.0
1630682700,0,2021-09-03 15:25:00,228.600006,228.629699,228.020095,228.139999,432426.0
1630683000,0,2021-09-03 15:30:00,228.100006,228.782897,228.039993,228.589996,340812.0
1630683300,0,2021-09-03 15:35:00,228.589996,229.089904,228.559997,228.699996,354689.0
1630683600,0,2021-09-03 15:40:00,228.720001,228.770004,228.259994,228.580001,374734.0
1630683900,0,2021-09-03 15:45:00,228.589996,228.629196,228.149993,228.210693,276854.0
1630684200,0,2021-09-03 15:50:00,228.219497,228.569595,228.119995,228.270004,296056.0
1630684500,0,2021-09-03 15:55:00,228.255004,228.429992,228.160003,228.36,197419.0
1630684800,0,2021-09-03 16:00:00,228.379898,228.379898,227.800003,228.070007,286220.0
1630685100,0,2021-09-03 16:05:00,228.11,228.990005,228.028793,228.970001,410206.0
1630685400,0,2021-09-03 16:10:00,228.990005,229.050003,228.710006,228.749404,351795.0
1630685700,0,2021-09-03 16:15:00,228.75,228.800003,228.425003,228.630096,343194.0
1630686000,0,2021-09-03 16:20:00,228.690002,228.839996,228.539794,228.809997,235520.0
1630686300,0,2021-09-03 16:25:00,228.779998,229.539901,228.75,229.371002,400994.0
1630686600,0,2021-09-03 16:30:00,229.360107,229.498992,229.11,229.410003,435474.0
1630686900,0,2021-09-03 16:35:00,229.410003,229.483795,229.199996,229.414993,284330.0
1630687200,0,2021-09-03 16:40:00,229.399993,229.669998,229.339996,229.550994,295107.0
1630687500,0,2021-09-03 16:45:00,229.550003,229.699996,229.529998,229.637496,262642.0
1630687800,0,2021-09-03 16:50:00,229.639999,229.768295,229.350006,229.460006,213887.0
1630688100,0,2021-09-03 16:55:00,229.464904,229.600006,229.121002,229.570007,281988.0
1630688400,0,2021-09-03 17:00:00,229.572692,229.720001,229.289993,229.410003,220127.0
1630688700,0,2021-09-03 17:05:00,229.419998,229.549804,229.270095,229.270095,129521.0
1630689000,0,2021-09-03 17:10:00,229.320007,229.86,229.279998,229.789993,298483.0
1630689300,0,2021-09-03 17:15:00,229.779998,229.800003,229.339996,229.440002,286589.0
1630689600,0,2021-09-03 17:20:00,229.430099,229.570007,229.149993,229.345001,217894.0
1630689900,0,2021-09-03 17:25:00,229.339996,229.429992,229.270004,229.410003,108169.0
1630690200,0,2021-09-03 17:30:00,229.410202,229.594406,229.36,229.460006,179964.0
1630690500,0,2021-09-03 17:35:00,229.460006,229.479995,228.759994,228.800003,308297.0
1630690800,0,2021-09-03 17:40:00,228.823593,228.949996,228.710006,228.899993,197489.0
1630691100,0,2021-09-03 17:45:00,228.9001,228.949996,228.600006,228.639892,150391.0
1630691400,0,2021-09-03 17:50:00,228.61,229.009994,228.492004,228.830001,217204.0
1630691700,0,2021-09-03 17:55:00,228.830001,228.899993,228.700103,228.862594,91852.0
1630692000,0,2021-09-03 18:00:00,228.869003,229.190002,228.869003,229.110107,170776.0
1630692300,0,2021-09-03 18:05:00,229.149902,229.177505,228.785003,228.861999,131288.0
1630692600,0,2021-09-03 18:10:00,228.889999,228.959396,228.720001,228.789993,114852.0
1630692900,0,2021-09-03 18:15:00,228.800003,229.350006,228.759994,229.25,238483.0
1630693200,0,2021-09-03 18:20:00,229.268997,229.277206,229.0,229.050003,179022.0
1630693500,0,2021-09-03 18:25:00,229.070007,229.25,228.949996,229.0,190454.0
1630693800,0,2021-09-03 18:30:00,229.020004,229.044998,228.639999,228.695999,283942.0
1630694100,0,2021-09-03 18:35:00,228.720001,228.739898,228.570007,228.712493,157481.0
1630694400,0,2021-09-03 18:40:00,228.699996,228.787292,228.531799,228.690002,154286.0
1630694700,0,2021-09-03 18:45:00,228.669998,228.710006,228.460098,228.585006,163267.0
1630695000,0,2021-09-03 18:50:00,228.570007,228.679992,228.5,228.623992,106707.0
1630695300,0,2021-09-03 18:55:00,228.639999,228.75,228.580001,228.654998,124690.0
1630695600,0,2021-09-03 19:00:00,228.660003,228.798706,228.470092,228.798706,226933.0
1630695900,0,2021-09-03 19:05:00,228.7901,228.949996,228.744995,228.850006,156255.0
1630696200,0,2021-09-03 19:10:00,228.869995,228.979995,228.789993,228.969406,118778.0
1630696500,0,2021-09-03 19:15:00,228.960006,229.139999,228.86,228.86,200739.0
1630696800,0,2021-09-03 19:20:00,228.838699,228.861801,228.619995,228.660995,148959.0
1630697100,0,2021-09-03 19:25:00,228.697006,228.729995,228.460006,228.629898,149602.0
1630697400,0,2021-09-03 19:30:00,228.600006,228.800003,228.570007,228.75,198374.0
1630697700,0,2021-09-03 19:35:00,228.710006,228.800003,228.630004,228.759994,159798.0
1630698000,0,2021-09-03 19:40:00,228.75,228.869995,228.300003,228.479995,297161.0
1630698300,0,2021-09-03 19:45:00,228.479995,228.779998,228.240005,228.274993,270894.0
1630698600,0,2021-09-03 19:50:00,228.289993,228.850006,228.220001,228.5,461130.0
1630698900,0,2021-09-03 19:55:00,228.440002,228.660003,228.309997,228.410003,723034.0
1631021400,0,2021-09-07 13:30:00,228.330001,228.990005,225.869995,226.100006,1713083.0
1631021700,0,2021-09-07 13:35:00,226.5,227.199996,226.274993,227.044998,623595.0
1631022000,0,2021-09-07 13:40:00,226.875,227.300003,226.270004,226.350006,521232.0
1631022300,0,2021-09-07 13:45:00,226.0,226.479904,225.869995,226.210006,520546.0
1631022600,0,2021-09-07 13:50:00,226.179992,226.300003,225.36,225.449905,498587.0
1631022900,0,2021-09-07 13:55:00,225.5,226.439895,225.259994,226.330001,533313.0
1631023200,0,2021-09-07 14:00:00,226.289993,226.399993,225.429992,225.624603,365387.0
1631023500,0,2021-09-07 14:05:00,225.630905,225.800003,225.25,225.471206,478081.0
1631023800,0,2021-09-07 14:10:00,225.440002,226.020004,225.375,225.970001,397997.0
1631024100,0,2021-09-07 14:15:00,225.890106,226.11,225.380004,225.470001,425967.0
1631024400,0,2021-09-07 14:20:00,225.445007,226.350006,225.270004,225.838806,299120.0
1631024700,0,2021-09-07 14:25:00,225.839996,226.479995,225.619995,226.259994,378289.0
1631025000,0,2021-09-07 14:30:00,226.260498,226.869995,226.199996,226.603393,415374.0
1631025300,0,2021-09-07 14:35:00,226.600006,227.212799,226.300003,226.389999,435126.0
1631025600,0,2021-09-07 14:40:00,226.422393,226.949996,226.309997,226.929992,257081.0
1631025900,0,2021-09-07 14:45:00,226.949996,227.339996,226.669998,227.190002,306261.0
1631026200,0,2021-09-07 14:50:00,227.190002,227.830001,227.030197,227.75,429700.0
1631026500,0,2021-09-07 14:55:00,227.729995,227.889999,227.399993,227.800003,268009.0
1631026800,0,2021-09-07 15:00:00,227.820007,227.893096,227.485,227.740005,277846.0
1631027100,0,2021-09-07 15:05:00,227.757202,227.809997,226.75,226.789993,279421.0
1631027400,0,2021-09-07 15:10:00,226.779998,226.819198,225.893005,225.929992,386261.0
1631027700,0,2021-09-07 15:15:00,225.910003,226.279998,225.61,226.240005,303666.0
1631028000,0,2021-09-07 15:20:00,226.229995,226.550003,226.130004,226.479995,171450.0
1631028300,0,2021-09-07 15:25:00,226.479995,226.529998,225.979995,226.139999,144793.0
1631028600,0,2021-09-07 15:30:00,226.089996,226.850006,226.009994,226.729995,178193.0
1631028900,0,2021-09-07 15:35:00,226.731399,226.779907,226.494995,226.580001,100899.0
1631029200,0,2021-09-07 15:40:00,226.619995,226.879592,226.460098,226.877105,91020.0
1631029500,0,2021-09-07 15:45:00,226.8358,226.945999,226.570007,226.660003,129359.0
1631029800,0,2021-09-07 15:50:00,226.679992,226.720001,226.210006,226.376998,173975.0
1631030100,0,2021-09-07 15:55:00,226.400802,226.829895,226.340393,226.539993,213040.0
1631030400,0,2021-09-07 16:00:00,226.5,226.75,226.149993,226.345001,214616.0
1631030700,0,2021-09-07 16:05:00,226.330001,226.5,226.240005,226.300003,171757.0
1631031000,0,2021-09-07 16:10:00,226.309997,226.320007,225.979995,226.169998,242269.0
1631031300,0,2021-09-07 16:15:00,226.179992,226.720001,226.119995,226.580093,192399.0
1631031600,0,2021-09-07 16:20:00,226.580093,226.899993,226.449996,226.449996,202786.0
1631031900,0,2021-09-07 16:25:00,226.460006,226.550003,226.330001,226.504302,115942.0
1631032200,0,2021-09-07 16:30:00,226.529998,226.529998,226.25,226.339996,97112.0
1631032500,0,2021-09-07 16:35:00,226.36,226.529998,226.289993,226.500106,82036.0
1631032800,0,2021-09-07 16:40:00,226.529998,226.589996,226.369995,226.529998,73369.0
1631033100,0,2021-09-07 16:45:00,226.490005,226.539993,226.300003,226.384994,94458.0
1631033400,0,2021-09-07 16:50:00,226.390304,226.449905,226.240997,226.389999,102319.0
1631033700,0,2021-09-07 16:55:00,226.410003,226.649993,226.279998,226.509994,136089.0
1631034000,0,2021-09-07 17:00:00,226.520004,226.570007,226.1604,226.200103,134981.0
1631034300,0,2021-09-07 17:05:00,226.210006,226.210006,226.000106,226.0802,191485.0
1631034600,0,2021-09-07 17:10:00,226.11,226.649993,226.11,226.61,201034.0
1631034900,0,2021-09-07 17:15:00,226.619995,226.850006,226.589996,226.774993,132492.0
1631035200,0,2021-09-07 17:20:00,226.759994,226.880004,226.669998,226.789993,102628.0
1631035500,0,2021-09-07 17:25:00,226.789993,227.190002,226.699996,227.160003,197015.0
1631035800,0,2021-09-07 17:30:00,227.149993,227.283996,227.0,227.070007,158257.0
1631036100,0,2021-09-07 17:35:00,227.089996,227.369995,227.083602,227.309005,101850.0
1631036400,0,2021-09-07 17:40:00,227.309997,227.309997,227.050003,227.1651,83332.0
1631036700,0,2021-09-07 17:45:00,227.199996,227.25,227.050003,227.100006,131052.0
1631037000,0,2021-09-07 17:50:00,227.116592,227.129898,226.971801,227.0,107159.0
1631037300,0,2021-09-07 17:55:00,227.0,227.0,226.759994,226.899993,147773.0
1631037600,0,2021-09-07 18:00:00,226.889999,226.919998,226.647003,226.759994,107732.0
1631037900,0,2021-09-07 18:05:00,226.751403,227.029998,226.729995,226.934997,91215.0
1631038200,0,2021-09-07 18:10:00,226.949996,227.119995,226.919998,226.940002,127960.0
1631038500,0,2021-09-07 18:15:00,226.919998,227.330001,226.777694,227.184005,164859.0
1631038800,0,2021-09-07 18:20:00,227.151901,227.190002,226.927902,226.955001,82965.0
1631039100,0,2021-09-07 18:25:00,226.970001,227.109405,226.854995,226.9272,83396.0
1631039400,0,2021-09-07 18:30:00,226.919998,227.190002,226.770004,227.115005,130232.0
1631039700,0,2021-09-07 18:35:00,227.11,227.189895,226.940002,227.029998,73720.0
1631040000,0,2021-09-07 18:40:00,226.990005,227.160003,226.940002,227.11,59135.0
1631040300,0,2021-09-07 18:45:00,227.119995,227.419998,227.0,227.330093,131413.0
1631040600,0,2021-09-07 18:50:00,227.345001,227.399993,227.086395,227.210006,138250.0
1631040900,0,2021-09-07 18:55:00,227.210006,227.440002,227.179992,227.384994,89403.0
1631041200,0,2021-09-07 19:00:00,227.369995,227.440002,227.210006,227.425003,116372.0
1631041500,0,2021-09-07 19:05:00,227.4225,227.509994,227.25,227.300003,122209.0
1631041800,0,2021-09-07 19:10:00,227.320007,227.470001,227.289993,227.434097,119726.0
1631042100,0,2021-09-07 19:15:00,227.425003,227.440002,227.130004,227.289993,117643.0
1631042400,0,2021-09-07 19:20:00,227.320007,227.369995,227.009994,227.085006,130779.0
1631042700,0,2021-09-07 19:25:00,227.070007,227.149993,227.0,227.0,143880.0
1631043000,0,2021-09-07 19:30:00,227.0,227.049896,226.820007,226.925003,181602.0
1631043300,0,2021-09-07 19:35:00,226.910003,227.059997,226.869995,226.928405,177733.0
1631043600,0,2021-09-07 19:40:00,226.910003,227.229995,226.896606,227.020004,196863.0
1631043900,0,2021-09-07 19:45:00,227.020004,227.225006,226.800003,226.815002,225140.0
1631044200,0,2021-09-07 19:50:00,226.800003,227.050003,226.669998,226.850006,321370.0
1631044500,0,2021-09-07 19:55:00,226.86,226.940002,226.5,226.580001,451224.0
1631107800,0,2021-09-08 13:30:00,225.130004,226.100006,223.710006,223.794998,1205506.0
1631108100,0,2021-09-08 13:35:00,223.679992,224.399993,223.039993,223.807006,699965.0
1631108400,0,2021-09-08 13:40:00,223.859405,224.630004,223.580001,223.679992,535249.0
1631108700,0,2021-09-08 13:45:00,223.75,224.214996,223.440002,223.440002,417735.0
1631109000,0,2021-09-08 13:50:00,223.25,223.5,222.369995,222.470001,788702.0
1631109300,0,2021-09-08 13:55:00,222.520004,223.350006,222.470001,223.2014,529939.0
1631109600,0,2021-09-08 14:00:00,223.240005,223.25,222.199996,222.2108,535935.0
1631109900,0,2021-09-08 14:05:00,222.210006,223.122695,222.199996,223.122695,469080.0
1631110200,0,2021-09-08 14:10:00,223.139999,223.679992,222.979995,223.279998,296308.0
1631110500,0,2021-09-08 14:15:00,223.25,223.770004,223.119995,223.535003,361879.0
1631110800,0,2021-09-08 14:20:00,223.559997,224.050003,223.460006,223.710006,349073.0
1631111100,0,2021-09-08 14:25:00,223.729995,223.889999,222.800003,222.86,306566.0
1631111400,0,2021-09-08 14:30:00,222.899993,223.229995,221.779998,221.839996,443385.0
1631111700,0,2021-09-08 14:35:00,221.850006,222.100006,221.36,221.604995,434454.0
1631112000,0,2021-09-08 14:40:00,221.589996,221.600006,220.779998,220.924301,516655.0
1631112300,0,2021-09-08 14:45:00,220.899993,221.429901,220.740005,221.220001,416074.0
1631112600,0,2021-09-08 14:50:00,221.240005,221.410003,219.770004,219.940994,800114.0
1631112900,0,2021-09-08 14:55:00,219.990005,220.339904,219.800003,220.11,533940.0
1631113200,0,2021-09-08 15:00:00,220.059997,221.0,220.050003,220.720001,378927.0
1631113500,0,2021-09-08 15:05:00,220.709899,221.109893,220.259994,220.899993,283404.0
1631113800,0,2021-09-08 15:10:00,220.925003,221.179901,220.630004,220.774993,266655.0
1631114100,0,2021-09-08 15:15:00,220.759994,220.880004,220.600006,220.769393,333902.0
1631114400,0,2021-09-08 15:20:00,220.800003,221.600006,220.589996,221.410003,445083.0
1631114700,0,2021-09-08 15:25:00,221.389999,221.699996,221.199996,221.600006,303886.0
1631115000,0,2021-09-08 15:30:00,221.615005,221.690002,220.880004,220.949905,368378.0
1631115300,0,2021-09-08 15:35:00,220.949996,221.899993,220.899993,221.75,290582.0
1631115600,0,2021-09-08 15:40:00,221.754699,221.800003,221.199996,221.240005,214274.0
1631115900,0,2021-09-08 15:45:00,221.259994,221.910003,220.770004,220.779998,233150.0
1631116200,0,2021-09-08 15:50:00,220.761001,220.761993,220.089996,220.169998,302727.0
1631116500,0,2021-09-08 15:55:00,220.160003,220.899993,220.119995,220.850006,299779.0
1631116800,0,2021-09-08 16:00:00,220.835998,224.179992,220.199996,220.710006,1455154.0
1631117100,0,2021-09-08 16:05:00,220.690002,221.940002,220.684997,221.639892,536268.0
1631117400,0,2021-09-08 16:10:00,221.61,222.609405,221.589996,222.351593,391259.0
1631117700,0,2021-09-08 16:15:00,222.36,223.11,222.280105,223.089996,337664.0
1631118000,0,2021-09-08 16:20:00,223.050003,223.089904,222.639999,222.800598,346649.0
1631118300,0,2021-09-08 16:25:00,222.789093,222.949996,222.559997,222.880004,195314.0
1631118600,0,2021-09-08 16:30:00,222.880004,223.050003,222.714996,223.050003,198132.0
1631118900,0,2021-09-08 16:35:00,223.039993,223.139999,222.369995,222.459899,272073.0
1631119200,0,2021-09-08 16:40:00,222.5,222.839996,222.460006,222.707,155982.0
1631119500,0,2021-09-08 16:45:00,222.620498,222.740005,222.339996,222.660003,199829.0
1631119800,0,2021-09-08 16:50:00,222.679992,223.160003,222.61,222.912597,294056.0
1631120100,0,2021-09-08 16:55:00,222.929992,223.159393,222.646301,222.690002,254159.0
1631120400,0,2021-09-08 17:00:00,222.710006,223.0,222.639999,222.899993,158486.0
1631120700,0,2021-09-08 17:05:00,222.86,223.11,222.639999,222.684997,216586.0
1631121000,0,2021-09-08 17:10:00,222.670104,222.880004,222.429992,222.710006,246923.0
1631121300,0,2021-09-08 17:15:00,222.729995,222.929901,222.559997,222.919998,198357.0
1631121600,0,2021-09-08 17:20:00,222.889999,223.119995,222.75,222.850097,181550.0
1631121900,0,2021-09-08 17:25:00,222.86,223.330001,222.789993,223.295898,142171.0
1631122200,0,2021-09-08 17:30:00,223.315002,223.399993,223.070297,223.179992,173732.0
1631122500,0,2021-09-08 17:35:00,223.220001,223.460006,223.149993,223.449996,221682.0
1631122800,0,2021-09-08 17:40:00,223.429992,223.774993,223.419998,223.61,274893.0
1631123100,0,2021-09-08 17:45:00,223.630004,223.654998,223.330001,223.449996,114576.0
1631123400,0,2021-09-08 17:50:00,223.479995,223.585006,223.123397,223.242492,137240.0
1631123700,0,2021-09-08 17:55:00,223.229995,223.274993,222.929992,223.070007,145223.0
1631124000,0,2021-09-08 18:00:00,223.075103,223.910003,223.075103,223.720001,306780.0
1631124300,0,2021-09-08 18:05:00,223.725006,223.809997,223.279998,223.339996,129926.0
1631124600,0,2021-09-08 18:10:00,223.410003,223.5,223.306701,223.389999,90391.0
1631124900,0,2021-09-08 18:15:00,223.434997,223.460006,222.809997,222.970001,197365.0
1631125200,0,2021-09-08 18:20:00,222.949996,223.300003,222.949996,223.130004,85289.0
1631125500,0,2021-09-08 18:25:00,223.134994,223.460006,223.130004,223.429992,96296.0
1631125800,0,2021-09-08 18:30:00,223.430694,223.520004,223.119995,223.460006,99725.0
1631126100,0,2021-09-08 18:35:00,223.470001,223.529998,223.259994,223.345001,87697.0
1631126400,0,2021-09-08 18:40:00,223.330001,223.409896,223.020004,223.350006,118929.0
1631126700,0,2021-09-08 18:45:00,223.36,223.399993,223.080001,223.199996,98570.0
1631127000,0,2021-09-08 18:50:00,223.220001,223.330001,223.050003,223.179992,97577.0
1631127300,0,2021-09-08 18:55:00,223.190002,223.440002,223.11,223.309997,92804.0
1631127600,0,2021-09-08 19:00:00,223.320007,223.429992,223.247894,223.380004,89741.0
1631127900,0,2021-09-08 19:05:00,223.410003,223.580001,223.229995,223.509994,110071.0
1631128200,0,2021-09-08 19:10:00,223.519897,223.660003,223.419998,223.595001,121419.0
1631128500,0,2021-09-08 19:15:00,223.589996,223.809997,223.529998,223.619995,158724.0
1631128800,0,2021-09-08 19:20:00,223.649993,223.800003,223.570098,223.639999,143453.0
1631129100,0,2021-09-08 19:25:00,223.639999,223.664505,223.369995,223.470001,165290.0
1631129400,0,2021-09-08 19:30:00,223.479995,223.509994,223.139999,223.169403,150706.0
1631129700,0,2021-09-08 19:35:00,223.169998,223.25,223.070007,223.149993,148555.0
1631130000,0,2021-09-08 19:40:00,223.149993,223.229995,222.929992,223.169998,250024.0
1631130300,0,2021-09-08 19:45:00,223.156005,223.369995,223.059997,223.115005,230132.0
1631130600,0,2021-09-08 19:50:00,223.080001,223.36,222.979995,223.240005,332803.0
1631130900,0,2021-09-08 19:55:00,223.259994,223.440002,223.160003,223.380004,514711.0
1631194200,0,2021-09-09 13:30:00,223.119995,225.029998,222.830001,224.559997,1123645.0
1631194500,0,2021-09-09 13:35:00,224.550994,225.130004,224.372802,225.039993,585379.0
1631194800,0,2021-09-09 13:40:00,224.859405,225.372802,224.806106,224.940002,394980.0
1631195100,0,2021-09-09 13:45:00,225.0,225.0,223.740005,223.741699,1651662.0
1631195400,0,2021-09-09 13:50:00,223.929992,224.389999,223.699996,224.145004,382253.0
1631195700,0,2021-09-09 13:55:00,224.0,224.0,223.199996,223.399993,519651.0
1631196000,0,2021-09-09 14:00:00,223.419998,224.100006,223.25,224.039993,357766.0
1631196300,0,2021-09-09 14:05:00,224.009994,224.380004,223.760101,224.179901,230960.0
1631196600,0,2021-09-09 14:10:00,224.149993,224.589996,223.880004,224.549896,366802.0
1631196900,0,2021-09-09 14:15:00,224.559997,224.649902,223.960006,224.11,210978.0
1631197200,0,2021-09-09 14:20:00,224.089996,224.172195,223.559997,223.899902,267231.0
1631197500,0,2021-09-09 14:25:00,223.880004,224.570007,223.7901,224.350006,265325.0
1631197800,0,2021-09-09 14:30:00,224.354995,224.559997,223.949996,224.017593,156552.0
1631198100,0,2021-09-09 14:35:00,223.979995,224.350006,223.880004,224.289993,195814.0
1631198400,0,2021-09-09 14:40:00,224.299896,224.379898,224.0,224.059997,161616.0
1631198700,0,2021-09-09 14:45:00,224.070007,224.380004,224.043197,224.070007,169035.0
1631199000,0,2021-09-09 14:50:00,224.059997,224.779998,223.990005,224.634994,306611.0
1631199300,0,2021-09-09 14:55:00,224.61,224.679992,223.699996,223.794998,205580.0
1631199600,0,2021-09-09 15:00:00,223.820007,223.919906,223.630004,223.699996,185573.0
1631199900,0,2021-09-09 15:05:00,223.730606,223.823303,223.580001,223.740005,165454.0
1631200200,0,2021-09-09 15:10:00,223.75,223.75,223.380004,223.429992,183560.0
1631200500,0,2021-09-09 15:15:00,223.399993,223.598999,223.059997,223.339996,271091.0
1631200800,0,2021-09-09 15:20:00,223.36,223.429901,222.75,222.940002,289631.0
1631201100,0,2021-09-09 15:25:00,222.910003,223.089996,222.740005,222.990005,262573.0
1631201400,0,2021-09-09 15:30:00,222.979995,223.399993,222.970001,223.229995,224221.0
1631201700,0,2021-09-09 15:35:00,223.235,223.330001,223.130004,223.289306,133667.0
1631202000,0,2021-09-09 15:40:00,223.275802,223.619995,223.220001,223.422103,243855.0
1631202300,0,2021-09-09 15:45:00,223.429992,223.61,223.160003,223.235,139193.0
1631202600,0,2021-09-09 15:50:00,223.25,223.410003,223.009994,223.009994,117690.0
1631202900,0,2021-09-09 15:55:00,223.0,223.460006,222.899993,223.384399,180658.0
1631203200,0,2021-09-09 16:00:00,223.389892,223.440002,223.030105,223.070007,165568.0
1631203500,0,2021-09-09 16:05:00,223.050003,223.369903,222.880004,223.339996,306023.0
1631203800,0,2021-09-09 16:10:00,223.342407,223.669998,223.190002,223.61,180130.0
1631204100,0,2021-09-09 16:15:00,223.624206,223.679992,223.020004,223.330001,153860.0
1631204400,0,2021-09-09 16:20:00,223.324996,223.550003,223.309997,223.380004,107595.0
1631204700,0,2021-09-09 16:25:00,223.399993,223.549896,223.220001,223.320007,94695.0
1631205000,0,2021-09-09 16:30:00,223.300003,223.309997,223.059997,223.259994,95264.0
1631205300,0,2021-09-09 16:35:00,223.279998,223.520004,223.270004,223.389999,95349.0
1631205600,0,2021-09-09 16:40:00,223.414993,223.429992,223.070007,223.190002,156057.0
1631205900,0,2021-09-09 16:45:00,223.199996,223.389999,223.100006,223.389999,152466.0
1631206200,0,2021-09-09 16:50:00,223.384994,223.520004,223.229995,223.490997,178334.0
1631206500,0,2021-09-09 16:55:00,223.509994,223.559997,222.899993,222.984802,185059.0
1631206800,0,2021-09-09 17:00:00,223.0,223.139999,222.899993,223.017593,132337.0
1631207100,0,2021-09-09 17:05:00,223.0,223.139999,222.910003,222.970001,90429.0
1631207400,0,2021-09-09 17:10:00,223.020004,223.11,222.950103,223.11,99964.0
1631207700,0,2021-09-09 17:15:00,223.11,223.139999,222.75,222.811492,156735.0
1631208000,0,2021-09-09 17:20:00,222.7984,222.819,221.550003,221.899993,453882.0
1631208300,0,2021-09-09 17:25:00,221.910003,222.149993,221.550003,222.104995,224966.0
1631208600,0,2021-09-09 17:30:00,222.080001,222.109893,221.529998,222.089996,226003.0
1631208900,0,2021-09-09 17:35:00,222.0401,222.279907,221.309997,221.539993,274879.0
1631209200,0,2021-09-09 17:40:00,221.509994,222.059997,221.449996,221.86,195244.0
1631209500,0,2021-09-09 17:45:00,221.847702,222.179992,221.790603,222.119995,151707.0
1631209800,0,2021-09-09 17:50:00,222.139999,222.210006,221.980102,222.11,100741.0
1631210100,0,2021-09-09 17:55:00,222.119995,222.220001,221.792007,221.925003,111982.0
1631210400,0,2021-09-09 18:00:00,221.899993,222.179992,221.550003,221.580001,152986.0
1631210700,0,2021-09-09 18:05:00,221.664199,222.309997,221.660003,222.2901,145693.0
1631211000,0,2021-09-09 18:10:00,222.304992,222.470001,222.243301,222.399993,104169.0
1631211300,0,2021-09-09 18:15:00,222.36,222.384994,222.210006,222.25,81387.0
1631211600,0,2021-09-09 18:20:00,222.240005,222.380004,222.149993,222.229995,147536.0
1631211900,0,2021-09-09 18:25:00,222.279998,222.330001,222.0,222.0,222303.0
1631212200,0,2021-09-09 18:30:00,222.0,222.11,221.820007,222.039993,181588.0
1631212500,0,2021-09-09 18:35:00,222.070007,222.25,221.839996,221.914993,171170.0
1631212800,0,2021-09-09 18:40:00,221.889999,222.149993,221.809997,221.899993,211099.0
1631213100,0,2021-09-09 18:45:00,221.919998,222.399993,221.720001,222.399993,327323.0
1631213400,0,2021-09-09 18:50:00,222.384994,222.660003,222.259994,222.448394,331963.0
1631213700,0,2021-09-09 18:55:00,222.449996,222.720596,222.369995,222.619995,110138.0
1631214000,0,2021-09-09 19:00:00,222.639999,222.799896,222.589996,222.606597,109590.0
1631214300,0,2021-09-09 19:05:00,222.589996,222.779998,222.520004,222.580001,110199.0
1631214600,0,2021-09-09 19:10:00,222.570007,222.710006,222.460006,222.470001,103555.0
1631214900,0,2021-09-09 19:15:00,222.491394,222.550003,222.371307,222.380004,115894.0
1631215200,0,2021-09-09 19:20:00,222.36,222.520004,222.350006,222.389999,89813.0
1631215500,0,2021-09-09 19:25:00,222.399993,222.5,222.25,222.330001,103926.0
1631215800,0,2021-09-09 19:30:00,222.300003,222.580001,222.230499,222.339996,111888.0
1631216100,0,2021-09-09 19:35:00,222.354995,222.429901,222.160003,222.225006,124655.0
1631216400,0,2021-09-09 19:40:00,222.210006,222.463394,222.070007,222.380004,227372.0
1631216700,0,2021-09-09 19:45:00,222.384994,222.479995,221.835006,221.845001,239828.0
1631217000,0,2021-09-09 19:50:00,221.850006,221.955001,221.330001,221.539993,445968.0
1631217300,0,2021-09-09 19:55:00,221.559997,221.770004,221.419998,221.770004,621236.0
1631280600,0,2021-09-10 13:30:00,224.089996,225.130004,223.800003,224.800003,1541847.0
1631280900,0,2021-09-10 13:35:00,224.804992,225.389999,224.5,225.339996,750944.0
1631281200,0,2021-09-10 13:40:00,225.350006,226.119995,225.179992,226.080001,830511.0
1631281500,0,2021-09-10 13:45:00,226.056304,226.259994,225.080001,225.590393,749781.0
1631281800,0,2021-09-10 13:50:00,225.615005,225.880004,225.149993,225.199996,618687.0
1631282100,0,2021-09-10 13:55:00,225.179992,225.699996,224.919998,225.679992,459287.0
1631282400,0,2021-09-10 14:00:00,225.679992,225.818893,225.11,225.25,461577.0
1631282700,0,2021-09-10 14:05:00,225.25,225.479995,224.399993,224.699996,512893.0
1631283000,0,2021-09-10 14:10:00,224.679992,224.789993,224.179992,224.539993,233214.0
1631283300,0,2021-09-10 14:15:00,224.419998,225.029998,224.259994,224.320007,411524.0
1631283600,0,2021-09-10 14:20:00,224.350006,224.570007,223.815002,224.039993,323120.0
1631283900,0,2021-09-10 14:25:00,224.070907,224.379898,224.0,224.259994,253217.0
1631284200,0,2021-09-10 14:30:00,224.279907,224.279907,222.770095,223.320007,594576.0
1631284500,0,2021-09-10 14:35:00,223.329895,223.679992,223.020095,223.679397,314515.0
1631284800,0,2021-09-10 14:40:00,223.679992,223.699996,223.199996,223.422195,279647.0
1631285100,0,2021-09-10 14:45:00,223.4234,223.619995,223.149993,223.369995,299629.0
1631285400,0,2021-09-10 14:50:00,223.410003,223.789993,223.25,223.25,302605.0
1631285700,0,2021-09-10 14:55:00,223.270004,223.820007,222.699996,223.550003,420696.0
1631286000,0,2021-09-10 15:00:00,223.572799,223.720001,223.240005,223.399993,175681.0
1631286300,0,2021-09-10 15:05:00,223.419998,223.570007,222.809997,223.0643,148006.0
1631286600,0,2021-09-10 15:10:00,223.338394,223.649993,223.259994,223.639297,231621.0
1631286900,0,2021-09-10 15:15:00,223.639999,223.729995,223.300003,223.3647,232328.0
1631287200,0,2021-09-10 15:20:00,223.375,224.11,223.36,223.990005,322374.0
1631287500,0,2021-09-10 15:25:00,223.990005,224.289993,223.5,223.5,192581.0
1631287800,0,2021-09-10 15:30:00,223.499893,224.080001,223.399993,223.699996,119658.0
1631288100,0,2021-09-10 15:35:00,223.748596,223.875,223.550003,223.630004,74367.0
1631288400,0,2021-09-10 15:40:00,223.669998,223.970001,223.5,223.910003,115530.0
1631288700,0,2021-09-10 15:45:00,223.919998,224.490005,223.914993,224.210006,172891.0
1631289000,0,2021-09-10 15:50:00,224.240005,224.479995,224.169998,224.270004,198153.0
1631289300,0,2021-09-10 15:55:00,224.279998,224.889404,224.220001,224.664993,273530.0
1631289600,0,2021-09-10 16:00:00,224.660003,224.990005,224.460006,224.960006,203030.0
1631289900,0,2021-09-10 16:05:00,224.949996,225.160003,224.850006,225.059997,186463.0
1631290200,0,2021-09-10 16:10:00,225.039993,225.119995,224.770004,224.770004,115073.0
1631290500,0,2021-09-10 16:15:00,224.800003,224.880004,224.740005,224.770004,99908.0
1631290800,0,2021-09-10 16:20:00,224.759994,224.839996,224.460006,224.559997,112964.0
1631291100,0,2021-09-10 16:25:00,224.550003,224.75,224.479995,224.600006,108581.0
1631291400,0,2021-09-10 16:30:00,224.669998,224.75,224.550003,224.580596,131240.0
1631291700,0,2021-09-10 16:35:00,224.639999,224.669998,224.410003,224.565002,208289.0
1631292000,0,2021-09-10 16:40:00,224.565002,224.565002,224.210006,224.229995,169401.0
1631292300,0,2021-09-10 16:45:00,224.229995,224.880004,224.210006,224.850006,226528.0
1631292600,0,2021-09-10 16:50:00,224.809997,225.039993,224.660003,225.009994,262627.0
1631292900,0,2021-09-10 16:55:00,225.0,225.279998,224.910003,225.044998,249575.0
1631293200,0,2021-09-10 17:00:00,225.080001,225.330001,225.024993,225.279998,221097.0
1631293500,0,2021-09-10 17:05:00,225.220001,225.330001,225.009994,225.199996,187837.0
1631293800,0,2021-09-10 17:10:00,225.229995,225.699996,225.089996,225.649993,310952.0
1631294100,0,2021-09-10 17:15:00,225.679992,225.880004,225.420104,225.800003,252558.0
1631294400,0,2021-09-10 17:20:00,225.800003,225.86,225.559997,225.75,268756.0
1631294700,0,2021-09-10 17:25:00,225.735,225.880004,225.710006,225.75,164599.0
1631295000,0,2021-09-10 17:30:00,225.744995,225.86,225.600006,225.779998,255082.0
1631295300,0,2021-09-10 17:35:00,225.820007,225.960006,225.7928,225.919998,181450.0
1631295600,0,2021-09-10 17:40:00,225.889999,225.919998,225.720092,225.800003,149822.0
1631295900,0,2021-09-10 17:45:00,225.770004,225.839996,225.505493,225.639999,239175.0
1631296200,0,2021-09-10 17:50:00,225.639999,225.740005,225.460006,225.5,228380.0
1631296500,0,2021-09-10 17:55:00,225.539993,225.710006,225.360107,225.710006,162025.0
1631296800,0,2021-09-10 18:00:00,225.720001,225.839996,225.654998,225.699996,142694.0
1631297100,0,2021-09-10 18:05:00,225.710006,225.850006,225.660003,225.729995,98816.0
1631297400,0,2021-09-10 18:10:00,225.75,225.880004,225.509994,225.589996,109338.0
1631297700,0,2021-09-10 18:15:00,225.600006,225.669998,225.320007,225.429992,136989.0
1631298000,0,2021-09-10 18:20:00,225.426498,225.679992,225.419006,225.625,116129.0
1631298300,0,2021-09-10 18:25:00,225.630004,225.770004,225.220001,225.309997,120974.0
1631298600,0,2021-09-10 18:30:00,225.300003,225.479995,225.020004,225.130004,237948.0
1631298900,0,2021-09-10 18:35:00,225.160003,225.25,224.940002,225.175003,190590.0
1631299200,0,2021-09-10 18:40:00,225.184997,225.299896,225.059997,225.247406,139085.0
1631299500,0,2021-09-10 18:45:00,225.229995,225.419998,225.190002,225.350006,261959.0
1631299800,0,2021-09-10 18:50:00,225.350006,225.36,225.1566,225.309997,108310.0
1631300100,0,2021-09-10 18:55:00,225.289993,225.479995,225.240005,225.36,88194.0
1631300400,0,2021-09-10 19:00:00,225.350006,225.460006,225.199996,225.259994,189026.0
1631300700,0,2021-09-10 19:05:00,225.270004,225.559997,225.199996,225.320007,225900.0
1631301000,0,2021-09-10 19:10:00,225.309997,225.460006,224.744995,225.0,274861.0
1631301300,0,2021-09-10 19:15:00,224.970001,225.179992,224.5,224.630004,207500.0
1631301600,0,2021-09-10 19:20:00,224.649993,224.779998,224.339996,224.350006,304983.0
1631301900,0,2021-09-10 19:25:00,224.369995,224.789993,224.369995,224.539993,304226.0
1631302200,0,2021-09-10 19:30:00,224.490005,225.0,224.449996,224.690002,261288.0
1631302500,0,2021-09-10 19:35:00,224.669998,225.020004,224.589996,224.919998,354085.0
1631302800,0,2021-09-10 19:40:00,224.910003,225.11,224.779998,224.949996,376246.0
1631303100,0,2021-09-10 19:45:00,224.934692,225.089996,224.509994,224.524993,580340.0
1631303400,0,2021-09-10 19:50:00,224.5,225.050003,224.389999,224.800003,558740.0
1631303700,0,2021-09-10 19:55:00,224.804992,225.020004,224.36,224.731399,1465776.0
1631539800,0,2021-09-13 13:30:00,226.839996,229.559997,226.740005,227.960006,1999371.0
1631540100,0,2021-09-13 13:35:00,228.0,228.139999,224.210006,224.285003,742288.0
1631540400,0,2021-09-13 13:40:00,224.0,224.539993,223.029998,223.139999,889721.0
1631540700,0,2021-09-13 13:45:00,223.0,223.36,222.520004,222.880004,552154.0
1631541000,0,2021-09-13 13:50:00,223.0,223.629898,222.889999,223.179992,544684.0
1631541300,0,2021-09-13 13:55:00,222.0,222.309997,221.929992,222.134994,649568.0
1631541600,0,2021-09-13 14:00:00,222.160003,222.229995,221.070007,221.550003,698379.0
1631541900,0,2021-09-13 14:05:00,221.5,221.559997,220.600006,220.689804,496704.0
1631542200,0,2021-09-13 14:10:00,220.679992,220.710006,219.259994,219.880706,701960.0
1631542500,0,2021-09-13 14:15:00,219.880004,220.209899,219.240005,219.466003,593800.0
1631542800,0,2021-09-13 14:20:00,219.479995,220.279998,219.449996,219.6595,671762.0
1631543100,0,2021-09-13 14:25:00,219.61,220.5,219.5,220.470001,554532.0
1631543400,0,2021-09-13 14:30:00,220.440002,220.600006,219.770004,220.050003,426033.0
1631543700,0,2021-09-13 14:35:00,220.059997,220.809997,219.800003,220.630004,396164.0
1631544000,0,2021-09-13 14:40:00,220.61,220.930297,220.36,220.930297,388494.0
1631544300,0,2021-09-13 14:45:00,220.949996,221.869995,220.899993,221.309997,551021.0
1631544600,0,2021-09-13 14:50:00,221.330001,221.550003,220.639999,220.690002,268107.0
1631544900,0,2021-09-13 14:55:00,220.680404,221.050003,220.680404,220.889999,266180.0
1631545200,0,2021-09-13 15:00:00,220.889999,221.089996,220.259994,220.304992,347265.0
1631545500,0,2021-09-13 15:05:00,220.320007,220.916107,220.230499,220.350006,294328.0
1631545800,0,2021-09-13 15:10:00,220.350006,220.350006,219.130004,219.220001,451802.0
1631546100,0,2021-09-13 15:15:00,219.199996,219.460006,218.580001,219.190002,613306.0
1631546400,0,2021-09-13 15:20:00,219.237701,219.470001,219.11,219.459899,207199.0
1631546700,0,2021-09-13 15:25:00,219.410003,219.960006,219.139999,219.729995,244137.0
1631547000,0,2021-09-13 15:30:00,219.729995,220.259994,219.660003,220.229995,254890.0
1631547300,0,2021-09-13 15:35:00,220.259994,220.309906,219.5,219.697006,249946.0
1631547600,0,2021-09-13 15:40:00,219.679992,219.800003,219.270004,219.439605,194296.0
1631547900,0,2021-09-13 15:45:00,219.4402,220.11,219.210006,219.279998,385665.0
1631548200,0,2021-09-13 15:50:00,219.270004,219.380004,218.949996,219.220001,482780.0
1631548500,0,2021-09-13 15:55:00,219.259994,219.459899,219.050598,219.216003,228628.0
1631548800,0,2021-09-13 16:00:00,219.270004,219.359893,218.990005,219.359893,184556.0
1631549100,0,2021-09-13 16:05:00,219.36,219.489807,219.199996,219.36,197945.0
1631549400,0,2021-09-13 16:10:00,219.354995,220.160003,219.300003,220.070098,253091.0
1631549700,0,2021-09-13 16:15:00,220.075607,220.130004,219.850006,219.919998,221413.0
1631550000,0,2021-09-13 16:20:00,219.949996,220.399902,219.470001,220.198699,268184.0
1631550300,0,2021-09-13 16:25:00,220.169998,220.419998,220.080001,220.229995,257314.0
1631550600,0,2021-09-13 16:30:00,220.210006,220.399993,219.830001,219.830001,197617.0
1631550900,0,2021-09-13 16:35:00,219.869995,220.149993,219.710006,219.850006,152933.0
1631551200,0,2021-09-13 16:40:00,219.880004,219.929992,219.529998,219.75,169149.0
1631551500,0,2021-09-13 16:45:00,219.738006,219.899993,219.619995,219.800003,97997.0
1631551800,0,2021-09-13 16:50:00,219.788696,220.259994,219.788696,220.25,196465.0
1631552100,0,2021-09-13 16:55:00,220.259994,220.580001,220.169998,220.565002,191158.0
1631552400,0,2021-09-13 17:00:00,220.550003,220.580001,219.979995,220.130004,167856.0
1631552700,0,2021-09-13 17:05:00,220.1389,220.839996,220.1389,220.669998,156826.0
1631553000,0,2021-09-13 17:10:00,220.669998,220.899993,220.559997,220.630004,132150.0
1631553300,0,2021-09-13 17:15:00,220.630004,220.720001,220.240005,220.339996,141978.0
1631553600,0,2021-09-13 17:20:00,220.320007,220.479995,220.050003,220.179992,118751.0
1631553900,0,2021-09-13 17:25:00,220.154998,220.210006,219.309997,219.509994,221413.0
1631554200,0,2021-09-13 17:30:00,219.520004,219.710006,219.410003,219.539993,144441.0
1631554500,0,2021-09-13 17:35:00,219.559906,219.729995,219.460006,219.580001,127468.0
1631554800,0,2021-09-13 17:40:00,219.550003,219.720001,219.419998,219.519897,167221.0
1631555100,0,2021-09-13 17:45:00,219.5,219.842498,219.449996,219.699996,155154.0
1631555400,0,2021-09-13 17:50:00,219.669998,219.850006,219.479995,219.550598,148863.0
1631555700,0,2021-09-13 17:55:00,219.559997,219.589996,219.149993,219.380004,256841.0
1631556000,0,2021-09-13 18:00:00,219.419998,219.729995,219.210006,219.651,190832.0
1631556300,0,2021-09-13 18:05:00,219.630004,220.020004,219.550003,219.845001,133609.0
1631556600,0,2021-09-13 18:10:00,219.820007,219.835006,219.460006,219.538406,158181.0
1631556900,0,2021-09-13 18:15:00,219.559997,219.580001,219.080001,219.380004,176032.0
1631557200,0,2021-09-13 18:20:00,219.330001,219.350006,218.880004,218.994995,230893.0
1631557500,0,2021-09-13 18:25:00,219.009994,219.074996,218.806106,219.050003,165900.0
1631557800,0,2021-09-13 18:30:00,219.077102,219.119995,218.759994,218.899993,208877.0
1631558100,0,2021-09-13 18:35:00,218.899993,219.169998,218.850006,218.852401,200696.0
1631558400,0,2021-09-13 18:40:00,218.850006,219.389999,218.850006,219.350006,232312.0
1631558700,0,2021-09-13 18:45:00,219.309997,219.440002,219.029998,219.289993,200205.0
1631559000,0,2021-09-13 18:50:00,219.279998,219.369995,218.929992,218.953292,289756.0
1631559300,0,2021-09-13 18:55:00,218.949996,219.529998,218.830001,219.475006,300873.0
1631559600,0,2021-09-13 19:00:00,219.440002,219.440002,218.600006,218.660598,359895.0
1631559900,0,2021-09-13 19:05:00,218.669998,219.880004,218.619995,219.75,347112.0
1631560200,0,2021-09-13 19:10:00,219.75,220.389999,219.75,220.009994,314234.0
1631560500,0,2021-09-13 19:15:00,219.990005,220.25,219.759994,219.970001,210439.0
1631560800,0,2021-09-13 19:20:00,220.009994,220.61,219.899993,220.530105,317927.0
1631561100,0,2021-09-13 19:25:00,220.555801,220.800003,220.300003,220.710006,231768.0
1631561400,0,2021-09-13 19:30:00,220.675003,220.940002,220.440002,220.940002,290619.0
1631561700,0,2021-09-13 19:35:00,220.940002,220.949996,220.350097,220.475006,230986.0
1631562000,0,2021-09-13 19:40:00,220.470001,220.529998,220.038406,220.120803,769166.0
1631562300,0,2021-09-13 19:45:00,220.119995,220.711593,220.119995,220.279998,297784.0
1631562600,0,2021-09-13 19:50:00,220.270004,221.350006,220.259994,221.285003,563402.0
1631562900,0,2021-09-13 19:55:00,221.300003,221.729995,221.029998,221.550003,937355.0
1631626200,0,2021-09-14 13:30:00,222.75,223.710006,221.839996,221.880004,1042825.0
1631626500,0,2021-09-14 13:35:00,222.0,222.600006,221.850006,222.024993,520334.0
1631626800,0,2021-09-14 13:40:00,222.082107,222.082107,220.904998,221.300003,559877.0
1631627100,0,2021-09-14 13:45:00,221.5,222.75,221.229995,222.404998,604904.0
1631627400,0,2021-09-14 13:50:00,222.5,222.679992,221.639999,221.884994,373444.0
1631627700,0,2021-09-14 13:55:00,221.707595,222.559997,221.707595,222.129394,463408.0
1631628000,0,2021-09-14 14:00:00,222.100006,222.100006,220.979995,221.599899,397206.0
1631628300,0,2021-09-14 14:05:00,221.539993,222.269699,221.470504,222.099899,323834.0
1631628600,0,2021-09-14 14:10:00,222.039993,222.329895,221.100601,221.139999,507068.0
1631628900,0,2021-09-14 14:15:00,221.149993,222.145004,221.110504,222.070007,292857.0
1631629200,0,2021-09-14 14:20:00,222.100006,223.130004,222.100006,222.619995,463906.0
1631629500,0,2021-09-14 14:25:00,222.570007,223.180496,222.490005,223.154998,354831.0
1631629800,0,2021-09-14 14:30:00,223.149993,223.350006,222.759994,223.107696,428704.0
1631630100,0,2021-09-14 14:35:00,223.134994,223.389999,221.710006,221.742492,427414.0
1631630400,0,2021-09-14 14:40:00,221.730102,222.544998,221.720001,222.300003,317928.0
1631630700,0,2021-09-14 14:45:00,222.279998,222.570007,221.830093,221.949996,234855.0
1631631000,0,2021-09-14 14:50:00,221.949996,222.119995,221.680099,222.020004,236969.0
1631631300,0,2021-09-14 14:55:00,221.936904,222.395004,221.559997,222.329406,257627.0
1631631600,0,2021-09-14 15:00:00,222.330001,222.800003,222.240005,222.263793,373220.0
1631631900,0,2021-09-14 15:05:00,222.240005,222.699401,222.100097,222.425003,229552.0
1631632200,0,2021-09-14 15:10:00,222.399993,222.688995,222.350006,222.595001,159878.0
1631632500,0,2021-09-14 15:15:00,222.570007,222.940002,222.160003,222.289993,206696.0
1631632800,0,2021-09-14 15:20:00,222.339996,222.770004,222.229995,222.679992,160119.0
1631633100,0,2021-09-14 15:25:00,222.684997,223.063995,222.5,223.063995,148118.0
1631633400,0,2021-09-14 15:30:00,223.039993,223.190002,222.809997,222.862899,145952.0
1631633700,0,2021-09-14 15:35:00,222.884002,223.699996,222.880004,223.640106,271414.0
1631634000,0,2021-09-14 15:40:00,223.660095,223.919403,223.61,223.619995,265616.0
1631634300,0,2021-09-14 15:45:00,223.629302,223.809997,223.61,223.759994,104476.0
1631634600,0,2021-09-14 15:50:00,223.740005,223.899993,223.389999,223.479995,177916.0
1631634900,0,2021-09-14 15:55:00,223.449996,223.510604,223.199996,223.449996,148421.0
1631635200,0,2021-09-14 16:00:00,223.509902,224.029998,223.470001,223.689895,202889.0
1631635500,0,2021-09-14 16:05:00,223.699996,223.800003,223.550598,223.619903,109260.0
1631635800,0,2021-09-14 16:10:00,223.630004,223.630004,223.300003,223.447402,124827.0
1631636100,0,2021-09-14 16:15:00,223.445602,223.5,223.199996,223.309997,180823.0
1631636400,0,2021-09-14 16:20:00,223.309997,223.520004,223.130096,223.136901,181766.0
1631636700,0,2021-09-14 16:25:00,223.130004,223.399993,223.119995,223.330001,137789.0
1631637000,0,2021-09-14 16:30:00,223.289993,223.410003,223.039993,223.149993,241787.0
1631637300,0,2021-09-14 16:35:00,223.145004,223.460006,223.145004,223.309997,143099.0
1631637600,0,2021-09-14 16:40:00,223.320007,223.350006,222.949996,223.169906,186288.0
1631637900,0,2021-09-14 16:45:00,223.169998,223.199996,222.899993,223.080001,184763.0
1631638200,0,2021-09-14 16:50:00,223.080001,223.399902,223.050003,223.36,203082.0
1631638500,0,2021-09-14 16:55:00,223.369995,223.710006,223.289993,223.660003,280237.0
1631638800,0,2021-09-14 17:00:00,223.660003,224.100006,223.520095,223.589996,402951.0
1631639100,0,2021-09-14 17:05:00,223.580001,223.61,222.630004,222.699996,291618.0
1631639400,0,2021-09-14 17:10:00,222.682006,223.139999,222.654693,222.990005,125601.0
1631639700,0,2021-09-14 17:15:00,222.990005,223.259994,222.985,223.050003,64697.0
1631640000,0,2021-09-14 17:20:00,223.059997,223.190002,222.929992,223.020004,67166.0
1631640300,0,2021-09-14 17:25:00,223.029998,223.379699,223.029998,223.190002,80772.0
1631640600,0,2021-09-14 17:30:00,223.160003,223.300003,222.910003,223.160003,108004.0
1631640900,0,2021-09-14 17:35:00,223.169998,223.690002,222.949996,223.481002,142317.0
1631641200,0,2021-09-14 17:40:00,223.479995,223.600006,223.320007,223.534805,84361.0
1631641500,0,2021-09-14 17:45:00,223.501907,223.789093,223.470001,223.649993,117421.0
1631641800,0,2021-09-14 17:50:00,223.679992,223.869995,223.630004,223.740005,85345.0
1631642100,0,2021-09-14 17:55:00,223.759994,223.820007,223.630004,223.649993,126960.0
1631642400,0,2021-09-14 18:00:00,223.639999,223.729995,223.410003,223.429992,125746.0
1631642700,0,2021-09-14 18:05:00,223.425003,223.721496,223.36,223.440002,107991.0
1631643000,0,2021-09-14 18:10:00,223.470001,223.759994,223.440002,223.589706,124067.0
1631643300,0,2021-09-14 18:15:00,223.595001,223.61,222.729995,222.75,153259.0
1631643600,0,2021-09-14 18:20:00,222.740005,222.779998,222.389999,222.690002,182421.0
1631643900,0,2021-09-14 18:25:00,222.720001,222.729995,222.429992,222.529998,119955.0
1631644200,0,2021-09-14 18:30:00,222.509994,222.649993,222.270004,222.470001,136960.0
1631644500,0,2021-09-14 18:35:00,222.470001,222.588195,222.259994,222.468399,142062.0
1631644800,0,2021-09-14 18:40:00,222.490005,222.710006,222.419998,222.640594,112891.0
1631645100,0,2021-09-14 18:45:00,222.600006,222.690002,221.919998,221.921401,156658.0
1631645400,0,2021-09-14 18:50:00,221.929992,222.251998,221.75,222.251998,179922.0
1631645700,0,2021-09-14 18:55:00,222.25,222.705001,222.210006,222.649993,166831.0
1631646000,0,2021-09-14 19:00:00,222.660003,222.669998,222.315002,222.429992,110390.0
1631646300,0,2021-09-14 19:05:00,222.389999,222.679992,222.231002,222.255294,125299.0
1631646600,0,2021-09-14 19:10:00,222.256393,222.493698,222.031005,222.089996,114653.0
1631646900,0,2021-09-14 19:15:00,222.100006,222.210006,221.800003,221.850006,142823.0
1631647200,0,2021-09-14 19:20:00,221.869995,222.279998,221.770004,222.050003,166104.0
1631647500,0,2021-09-14 19:25:00,222.039993,222.289993,221.880004,221.929992,106342.0
1631647800,0,2021-09-14 19:30:00,221.979003,222.225006,221.820007,222.149993,128804.0
1631648100,0,2021-09-14 19:35:00,222.119995,222.220001,221.940002,222.179,99726.0
1631648400,0,2021-09-14 19:40:00,222.160003,222.370803,222.010101,222.210006,161974.0
1631648700,0,2021-09-14 19:45:00,222.200103,222.440002,221.880004,222.009994,175189.0
1631649000,0,2021-09-14 19:50:00,221.960006,222.520004,221.830001,222.130004,429016.0
1631649300,0,2021-09-14 19:55:00,222.119995,222.600006,222.100006,222.520004,630444.0
1631712600,0,2021-09-15 13:30:00,223.089996,223.669906,221.143997,221.270004,938735.0
1631712900,0,2021-09-15 13:35:00,221.0,221.070007,220.1082,220.452392,597753.0
1631713200,0,2021-09-15 13:40:00,220.5,220.6194,219.920104,220.487396,438010.0
1631713500,0,2021-09-15 13:45:00,220.75,221.559997,220.460006,221.510101,530873.0
1631713800,0,2021-09-15 13:50:00,221.589996,221.690002,220.850006,220.884994,401187.0
1631714100,0,2021-09-15 13:55:00,221.0,221.100006,220.550094,220.940002,292269.0
1631714400,0,2021-09-15 14:00:00,220.970001,221.570007,220.5,221.509994,350202.0
1631714700,0,2021-09-15 14:05:00,221.550003,221.800003,221.310104,221.589996,302130.0
1631715000,0,2021-09-15 14:10:00,221.520004,221.850006,220.100006,220.449996,382447.0
1631715300,0,2021-09-15 14:15:00,220.434997,220.434997,219.940002,220.274993,298967.0
1631715600,0,2021-09-15 14:20:00,220.280197,220.799896,220.279998,220.779998,232678.0
1631715900,0,2021-09-15 14:25:00,220.770004,220.970001,220.550003,220.669998,171459.0
1631716200,0,2021-09-15 14:30:00,220.669998,221.399993,220.419998,221.350097,355675.0
1631716500,0,2021-09-15 14:35:00,221.350006,221.850006,221.300003,221.619995,354256.0
1631716800,0,2021-09-15 14:40:00,221.604995,221.649993,220.919998,221.060302,269514.0
1631717100,0,2021-09-15 14:45:00,221.044998,221.399902,220.990005,221.369995,147544.0
1631717400,0,2021-09-15 14:50:00,221.365005,221.544998,220.5,220.521804,228475.0
1631717700,0,2021-09-15 14:55:00,220.505203,221.089996,220.505203,220.899993,150326.0
1631718000,0,2021-09-15 15:00:00,220.899993,220.960006,220.600006,220.870101,127042.0
1631718300,0,2021-09-15 15:05:00,220.899993,221.11,220.740005,220.820098,142724.0
1631718600,0,2021-09-15 15:10:00,220.839996,220.929992,220.520004,220.580001,142809.0
1631718900,0,2021-09-15 15:15:00,220.559997,220.710006,220.0,220.169998,217048.0
1631719200,0,2021-09-15 15:20:00,220.179992,220.639999,220.139999,220.509994,170735.0
1631719500,0,2021-09-15 15:25:00,220.5,220.724395,220.350006,220.350006,136367.0
1631719800,0,2021-09-15 15:30:00,220.369995,220.5,219.923294,220.145004,219944.0
1631720100,0,2021-09-15 15:35:00,220.119995,220.375,219.990005,220.299102,144957.0
1631720400,0,2021-09-15 15:40:00,220.289993,220.389999,220.180099,220.25,81516.0
1631720700,0,2021-09-15 15:45:00,220.220001,220.229995,219.660003,219.822296,164149.0
1631721000,0,2021-09-15 15:50:00,219.799194,220.012405,219.781997,219.910003,82743.0
1631721300,0,2021-09-15 15:55:00,219.880004,220.479995,219.880004,220.440002,164672.0
1631721600,0,2021-09-15 16:00:00,220.390502,220.449996,220.160003,220.410003,133071.0
1631721900,0,2021-09-15 16:05:00,220.369995,220.470001,220.199996,220.350006,142020.0
1631722200,0,2021-09-15 16:10:00,220.350006,220.399993,219.983001,220.000793,98829.0
1631722500,0,2021-09-15 16:15:00,220.039993,220.199996,219.960098,220.054992,100604.0
1631722800,0,2021-09-15 16:20:00,220.039993,220.25,219.960006,220.233001,94719.0
1631723100,0,2021-09-15 16:25:00,220.214996,220.580001,220.167007,220.460006,226911.0
1631723400,0,2021-09-15 16:30:00,220.5,220.889999,220.490005,220.850006,163229.0
1631723700,0,2021-09-15 16:35:00,220.850006,221.024505,220.770095,221.024505,121475.0
1631724000,0,2021-09-15 16:40:00,221.032897,221.679992,221.032897,221.552398,284007.0
1631724300,0,2021-09-15 16:45:00,221.550003,221.800003,221.380004,221.419998,183244.0
1631724600,0,2021-09-15 16:50:00,221.460006,221.559997,221.160003,221.240005,137937.0
1631724900,0,2021-09-15 16:55:00,221.25,221.5,221.210006,221.309997,171992.0
1631725200,0,2021-09-15 17:00:00,221.339996,221.440002,221.199996,221.440002,75740.0
1631725500,0,2021-09-15 17:05:00,221.429992,221.565002,221.220001,221.289993,84211.0
1631725800,0,2021-09-15 17:10:00,221.309997,221.410003,221.279998,221.350006,51008.0
1631726100,0,2021-09-15 17:15:00,221.36,221.580001,221.350006,221.410095,89883.0
1631726400,0,2021-09-15 17:20:00,221.408706,221.490005,221.130004,221.268402,100567.0
1631726700,0,2021-09-15 17:25:00,221.300003,221.455001,221.139999,221.199996,92838.0
1631727000,0,2021-09-15 17:30:00,221.210006,221.660003,221.199996,221.619995,105442.0
1631727300,0,2021-09-15 17:35:00,221.649993,221.649993,221.375,221.509994,77360.0
1631727600,0,2021-09-15 17:40:00,221.490005,221.600006,221.380004,221.559997,88733.0
1631727900,0,2021-09-15 17:45:00,221.550003,221.800003,221.529998,221.729995,105239.0
1631728200,0,2021-09-15 17:50:00,221.710006,222.229995,221.669998,222.229995,210619.0
1631728500,0,2021-09-15 17:55:00,222.229995,222.300003,221.899993,221.899993,123235.0
1631728800,0,2021-09-15 18:00:00,221.880004,222.020004,221.839996,221.944305,83835.0
1631729100,0,2021-09-15 18:05:00,221.960006,222.570007,221.919998,222.550003,127865.0
1631729400,0,2021-09-15 18:10:00,222.559997,222.619903,222.315002,222.589996,124287.0
1631729700,0,2021-09-15 18:15:00,222.619995,222.835006,222.449996,222.470001,161844.0
1631730000,0,2021-09-15 18:20:00,222.470001,222.639999,222.169998,222.235,127832.0
1631730300,0,2021-09-15 18:25:00,222.25,222.399993,222.179992,222.240005,81684.0
1631730600,0,2021-09-15 18:30:00,222.229995,222.429992,222.190002,222.429992,97155.0
1631730900,0,2021-09-15 18:35:00,222.419998,222.598999,222.320007,222.320007,107820.0
1631731200,0,2021-09-15 18:40:00,222.339996,222.520004,222.300003,222.440002,105341.0
1631731500,0,2021-09-15 18:45:00,222.440002,222.509994,222.339004,222.444793,113267.0
1631731800,0,2021-09-15 18:50:00,222.449996,222.720001,222.408203,222.699996,94733.0
1631732100,0,2021-09-15 18:55:00,222.705001,222.979904,222.705001,222.845001,170781.0
1631732400,0,2021-09-15 19:00:00,222.86,223.029907,222.815002,222.880004,180055.0
1631732700,0,2021-09-15 19:05:00,222.899993,223.089904,222.830001,223.020004,117337.0
1631733000,0,2021-09-15 19:10:00,223.020004,223.179992,222.925003,223.130004,115821.0
1631733300,0,2021-09-15 19:15:00,223.149993,223.429992,223.090103,223.429992,166970.0
1631733600,0,2021-09-15 19:20:00,223.410003,223.455001,223.119995,223.279998,164031.0
1631733900,0,2021-09-15 19:25:00,223.264999,223.335006,222.779998,222.830001,192656.0
1631734200,0,2021-09-15 19:30:00,222.839996,222.899993,222.580001,222.740005,156518.0
1631734500,0,2021-09-15 19:35:00,222.75,223.270004,222.740005,223.214294,164159.0
1631734800,0,2021-09-15 19:40:00,223.210006,223.270004,223.039993,223.270004,141458.0
1631735100,0,2021-09-15 19:45:00,223.276992,223.320007,222.910003,223.050003,182462.0
1631735400,0,2021-09-15 19:50:00,223.059997,223.380004,223.059997,223.25,268948.0
1631735700,0,2021-09-15 19:55:00,223.220001,223.5,223.119995,223.449996,449615.0
1631799000,0,2021-09-16 13:30:00,221.839996,221.839996,220.539993,221.389999,943181.0
1631799300,0,2021-09-16 13:35:00,221.388793,221.710006,220.600006,220.600006,376198.0
1631799600,0,2021-09-16 13:40:00,220.559997,221.0,220.199996,220.580001,457448.0
1631799900,0,2021-09-16 13:45:00,220.585006,221.048797,220.410003,220.595001,259925.0
1631800200,0,2021-09-16 13:50:00,220.559997,220.758102,219.910095,220.169998,510711.0
1631800500,0,2021-09-16 13:55:00,220.179992,220.589996,219.809997,220.529998,267512.0
1631800800,0,2021-09-16 14:00:00,220.440002,220.570007,219.679992,219.919998,389551.0
1631801100,0,2021-09-16 14:05:00,220.009994,220.589996,220.009994,220.449996,288385.0
1631801400,0,2021-09-16 14:10:00,220.429992,220.479995,220.080001,220.130004,235387.0
1631801700,0,2021-09-16 14:15:00,220.119995,220.350006,219.880004,220.350006,237806.0
1631802000,0,2021-09-16 14:20:00,220.350006,220.949905,220.1501,220.899993,207287.0
1631802300,0,2021-09-16 14:25:00,220.939895,220.939895,220.539993,220.61,165397.0
1631802600,0,2021-09-16 14:30:00,220.61,221.039901,220.369995,221.0,317609.0
1631802900,0,2021-09-16 14:35:00,221.020004,221.119995,220.740005,220.919998,170341.0
1631803200,0,2021-09-16 14:40:00,220.899993,221.199996,220.529998,220.800003,199747.0
1631803500,0,2021-09-16 14:45:00,220.75,221.039398,220.664993,220.970001,243107.0
1631803800,0,2021-09-16 14:50:00,220.929992,220.929992,220.589996,220.679992,132747.0
1631804100,0,2021-09-16 14:55:00,220.664993,220.735,220.395004,220.661193,162559.0
1631804400,0,2021-09-16 15:00:00,220.649993,221.149993,220.630004,220.789993,177557.0
1631804700,0,2021-09-16 15:05:00,220.789993,220.800003,220.419998,220.686599,187496.0
1631805000,0,2021-09-16 15:10:00,220.612304,220.769393,220.470001,220.490005,140385.0
1631805300,0,2021-09-16 15:15:00,220.470001,220.470001,219.679992,219.850006,260976.0
1631805600,0,2021-09-16 15:20:00,219.869995,219.889892,219.270004,219.600006,308698.0
1631805900,0,2021-09-16 15:25:00,219.600006,219.979995,219.529998,219.970001,152118.0
1631806200,0,2021-09-16 15:30:00,219.929992,220.149993,219.7901,219.925003,161894.0
1631806500,0,2021-09-16 15:35:00,219.904998,220.149993,219.679992,220.100006,140839.0
1631806800,0,2021-09-16 15:40:00,220.11,220.350006,219.800003,219.899993,152608.0
1631807100,0,2021-09-16 15:45:00,219.899993,220.039993,219.640106,219.830001,97158.0
1631807400,0,2021-09-16 15:50:00,219.869903,219.960006,219.619995,219.75,86095.0
1631807700,0,2021-09-16 15:55:00,219.710006,219.86,219.580093,219.830001,96434.0
1631808000,0,2021-09-16 16:00:00,219.820007,220.179992,219.789993,220.020004,197563.0
1631808300,0,2021-09-16 16:05:00,220.059997,220.259994,220.020004,220.25,118056.0
1631808600,0,2021-09-16 16:10:00,220.2527,220.286697,220.119995,220.281494,76728.0
1631808900,0,2021-09-16 16:15:00,220.270401,220.529998,220.199996,220.514007,103694.0
1631809200,0,2021-09-16 16:20:00,220.539993,220.600006,220.200103,220.304992,117873.0
1631809500,0,2021-09-16 16:25:00,220.289993,220.374099,220.0764,220.169998,87233.0
1631809800,0,2021-09-16 16:30:00,220.175003,220.5,220.149993,220.470001,81571.0
1631810100,0,2021-09-16 16:35:00,220.449996,220.475006,220.229995,220.249893,52276.0
1631810400,0,2021-09-16 16:40:00,220.228103,220.580001,220.228103,220.580001,95167.0
1631810700,0,2021-09-16 16:45:00,220.570007,220.660003,220.397399,220.424102,92353.0
1631811000,0,2021-09-16 16:50:00,220.429992,220.559997,220.25,220.279998,80038.0
1631811300,0,2021-09-16 16:55:00,220.279998,220.539993,220.279998,220.449996,90250.0
1631811600,0,2021-09-16 17:00:00,220.479995,220.490005,220.100006,220.134994,104401.0
1631811900,0,2021-09-16 17:05:00,220.169998,220.289993,220.134994,220.197296,79387.0
1631812200,0,2021-09-16 17:10:00,220.179992,220.529907,220.160003,220.529907,104135.0
1631812500,0,2021-09-16 17:15:00,220.5,220.538192,220.279998,220.330001,76984.0
1631812800,0,2021-09-16 17:20:00,220.350006,220.619995,220.339996,220.550003,73084.0
1631813100,0,2021-09-16 17:25:00,220.570007,220.649993,220.490005,220.514999,73477.0
1631813400,0,2021-09-16 17:30:00,220.520004,220.580001,220.25,220.380004,97157.0
1631813700,0,2021-09-16 17:35:00,220.399993,220.470001,220.300003,220.339797,64215.0
1631814000,0,2021-09-16 17:40:00,220.330001,220.550003,220.320098,220.5,89316.0
1631814300,0,2021-09-16 17:45:00,220.479995,220.880004,220.410995,220.869903,117621.0
1631814600,0,2021-09-16 17:50:00,220.880004,221.460006,220.869995,221.449996,294776.0
1631814900,0,2021-09-16 17:55:00,221.460006,221.809997,221.343002,221.580001,313980.0
1631815200,0,2021-09-16 18:00:00,221.589996,221.770004,221.429992,221.470001,166511.0
1631815500,0,2021-09-16 18:05:00,221.470001,221.699996,221.380004,221.649993,120159.0
1631815800,0,2021-09-16 18:10:00,221.699996,222.240005,221.679992,221.869995,291209.0
1631816100,0,2021-09-16 18:15:00,221.899993,221.970001,221.578292,221.595596,126907.0
1631816400,0,2021-09-16 18:20:00,221.61,221.779907,221.539993,221.690002,95432.0
1631816700,0,2021-09-16 18:25:00,221.679992,221.830001,221.330093,221.579895,138811.0
1631817000,0,2021-09-16 18:30:00,221.571502,221.660003,221.449996,221.539993,98079.0
1631817300,0,2021-09-16 18:35:00,221.550003,221.754501,221.510101,221.559997,88358.0
1631817600,0,2021-09-16 18:40:00,221.559997,221.5997,221.169006,221.235,149908.0
1631817900,0,2021-09-16 18:45:00,221.25,221.529907,221.239105,221.514999,98918.0
1631818200,0,2021-09-16 18:50:00,221.509994,221.740005,221.369995,221.649993,151005.0
1631818500,0,2021-09-16 18:55:00,221.660003,221.940002,221.619995,221.839996,136615.0
1631818800,0,2021-09-16 19:00:00,221.865005,222.100006,221.800003,221.990005,165354.0
1631819100,0,2021-09-16 19:05:00,222.0,222.429992,221.970001,222.289993,164725.0
1631819400,0,2021-09-16 19:10:00,222.309997,222.667007,222.309997,222.619796,171818.0
1631819700,0,2021-09-16 19:15:00,222.639999,222.770004,222.11,222.281005,183236.0
1631820000,0,2021-09-16 19:20:00,222.289901,222.399993,222.160003,222.205001,109891.0
1631820300,0,2021-09-16 19:25:00,222.169998,222.369995,222.169998,222.240005,107773.0
1631820600,0,2021-09-16 19:30:00,222.220001,222.490005,222.200103,222.371704,159475.0
1631820900,0,2021-09-16 19:35:00,222.380004,222.580001,222.264999,222.522201,169454.0
1631821200,0,2021-09-16 19:40:00,222.520004,222.550003,222.369995,222.539993,162896.0
1631821500,0,2021-09-16 19:45:00,222.550003,222.740005,222.425003,222.479995,203994.0
1631821800,0,2021-09-16 19:50:00,222.479995,222.61,222.350006,222.4785,267892.0
1631822100,0,2021-09-16 19:55:00,222.520004,222.600006,222.160003,222.429992,461669.0
1631885400,0,2021-09-17 13:30:00,223.0,223.210006,221.530105,221.910003,3182642.0
1631885700,0,2021-09-17 13:35:00,221.339996,222.089904,221.190597,221.710006,566060.0
1631886000,0,2021-09-17 13:40:00,221.464996,222.029998,221.399993,221.779998,342060.0
1631886300,0,2021-09-17 13:45:00,222.0,222.369903,221.460006,221.5,321552.0
1631886600,0,2021-09-17 13:50:00,221.5,221.649993,220.61,220.800094,490971.0
1631886900,0,2021-09-17 13:55:00,221.145004,221.179992,220.669998,221.130004,323201.0
1631887200,0,2021-09-17 14:00:00,221.149993,221.539993,220.720001,221.449996,347216.0
1631887500,0,2021-09-17 14:05:00,221.405105,221.949905,220.800003,221.639999,404481.0
1631887800,0,2021-09-17 14:10:00,221.622299,221.622299,220.840103,220.919998,208818.0
1631888100,0,2021-09-17 14:15:00,220.899993,221.139999,220.619995,220.809997,267815.0
1631888400,0,2021-09-17 14:20:00,220.800003,221.089996,220.61,220.809997,216085.0
1631888700,0,2021-09-17 14:25:00,220.809997,221.399993,220.758102,221.330001,305304.0
1631889000,0,2021-09-17 14:30:00,221.309997,221.309997,220.619995,221.179992,245555.0
1631889300,0,2021-09-17 14:35:00,221.160003,221.199996,220.320007,220.462295,277055.0
1631889600,0,2021-09-17 14:40:00,220.440002,220.655502,220.300003,220.410003,205005.0
1631889900,0,2021-09-17 14:45:00,220.369995,220.720001,220.070007,220.720001,315490.0
1631890200,0,2021-09-17 14:50:00,220.718002,221.100006,220.462707,221.080001,320272.0
1631890500,0,2021-09-17 14:55:00,221.100006,221.139999,220.580001,220.949996,187195.0
1631890800,0,2021-09-17 15:00:00,220.910003,221.0,220.281997,220.399993,223053.0
1631891100,0,2021-09-17 15:05:00,220.380004,220.409896,219.830001,220.070007,582333.0
1631891400,0,2021-09-17 15:10:00,220.059997,220.5,219.720001,220.5,327118.0
1631891700,0,2021-09-17 15:15:00,220.5,220.949996,220.320007,220.853805,288553.0
1631892000,0,2021-09-17 15:20:00,220.839996,221.059997,220.690002,220.854995,263584.0
1631892300,0,2021-09-17 15:25:00,220.839996,220.839996,220.210006,220.25,127012.0
1631892600,0,2021-09-17 15:30:00,220.199996,220.199996,219.539993,219.699996,262365.0
1631892900,0,2021-09-17 15:35:00,219.690002,219.880004,219.440002,219.660293,259147.0
1631893200,0,2021-09-17 15:40:00,219.690002,219.958999,219.550003,219.840896,126533.0
1631893500,0,2021-09-17 15:45:00,219.863906,220.300003,219.789993,220.020004,109249.0
1631893800,0,2021-09-17 15:50:00,220.009994,220.044998,219.490005,219.589996,195635.0
1631894100,0,2021-09-17 15:55:00,219.559997,220.330001,219.520996,220.139999,174762.0
1631894400,0,2021-09-17 16:00:00,220.126098,220.550003,220.119995,220.513702,161942.0
1631894700,0,2021-09-17 16:05:00,220.544998,220.664993,220.389999,220.491592,487120.0
1631895000,0,2021-09-17 16:10:00,220.509994,220.699996,220.490005,220.550003,131852.0
1631895300,0,2021-09-17 16:15:00,220.550003,220.649993,220.399993,220.623703,137729.0
1631895600,0,2021-09-17 16:20:00,220.606597,221.240005,220.600006,221.229995,194930.0
1631895900,0,2021-09-17 16:25:00,221.25,221.289993,220.7798,220.899993,131850.0
1631896200,0,2021-09-17 16:30:00,220.850692,221.350006,220.850006,221.206802,200425.0
1631896500,0,2021-09-17 16:35:00,221.240005,221.380004,221.100006,221.312606,126591.0
1631896800,0,2021-09-17 16:40:00,221.309494,221.350006,220.884994,220.979995,111033.0
1631897100,0,2021-09-17 16:45:00,220.949996,221.039993,220.800003,220.899993,107246.0
1631897400,0,2021-09-17 16:50:00,220.940002,221.149993,220.800003,220.869506,92962.0
1631897700,0,2021-09-17 16:55:00,220.910003,221.029998,220.649993,220.749893,98653.0
1631898000,0,2021-09-17 17:00:00,220.759994,220.899993,220.279998,220.509994,131517.0
1631898300,0,2021-09-17 17:05:00,220.449996,220.710006,220.380004,220.460006,96698.0
1631898600,0,2021-09-17 17:10:00,220.5,220.729995,220.440002,220.660003,72575.0
1631898900,0,2021-09-17 17:15:00,220.649993,220.690002,220.350006,220.410003,96629.0
1631899200,0,2021-09-17 17:20:00,220.426406,220.520004,220.210006,220.300003,695645.0
1631899500,0,2021-09-17 17:25:00,220.326797,220.389999,220.11,220.320007,141681.0
1631899800,0,2021-09-17 17:30:00,220.289993,220.410003,220.083999,220.289993,80670.0
1631900100,0,2021-09-17 17:35:00,220.350006,220.550003,220.270004,220.440002,85077.0
1631900400,0,2021-09-17 17:40:00,220.449005,220.529998,220.259994,220.309997,59335.0
1631900700,0,2021-09-17 17:45:00,220.339996,220.339996,219.509994,219.529998,208602.0
1631901000,0,2021-09-17 17:50:00,219.550003,219.722,219.449996,219.699996,168686.0
1631901300,0,2021-09-17 17:55:00,219.699996,219.830001,219.539993,219.8125,139982.0
1631901600,0,2021-09-17 18:00:00,219.824996,220.115005,219.789993,220.085403,115151.0
1631901900,0,2021-09-17 18:05:00,220.089996,220.220001,220.0,220.11,83397.0
1631902200,0,2021-09-17 18:10:00,220.130004,220.300003,219.880004,219.955001,95442.0
1631902500,0,2021-09-17 18:15:00,219.960006,220.106994,219.449996,219.690002,181524.0
1631902800,0,2021-09-17 18:20:00,219.649993,219.929992,219.589996,219.880004,65367.0
1631903100,0,2021-09-17 18:25:00,219.899993,219.970001,219.440002,219.479995,111967.0
1631903400,0,2021-09-17 18:30:00,219.490005,219.630004,219.309997,219.440002,134542.0
1631903700,0,2021-09-17 18:35:00,219.435394,219.660003,219.350006,219.585006,106501.0
1631904000,0,2021-09-17 18:40:00,219.585006,220.160003,219.585006,220.079406,142811.0
1631904300,0,2021-09-17 18:45:00,220.100006,220.428604,220.001495,220.240005,129923.0
1631904600,0,2021-09-17 18:50:00,220.220001,220.289993,219.929702,219.949996,81715.0
1631904900,0,2021-09-17 18:55:00,219.934997,220.330093,219.910003,220.308395,131672.0
1631905200,0,2021-09-17 19:00:00,220.350006,220.559997,220.259994,220.419998,133139.0
1631905500,0,2021-09-17 19:05:00,220.389999,220.410003,220.149993,220.270004,153560.0
1631905800,0,2021-09-17 19:10:00,220.285003,220.380004,220.115005,220.289001,114080.0
1631906100,0,2021-09-17 19:15:00,220.279998,220.880004,220.173004,220.837799,213827.0
1631906400,0,2021-09-17 19:20:00,220.845001,221.080001,220.839996,220.945007,223633.0
1631906700,0,2021-09-17 19:25:00,220.940002,220.940002,220.350006,220.440002,215623.0
1631907000,0,2021-09-17 19:30:00,220.410003,220.902404,220.387603,220.669998,183425.0
1631907300,0,2021-09-17 19:35:00,220.690002,220.770004,220.399993,220.539993,336067.0
1631907600,0,2021-09-17 19:40:00,220.550003,220.850006,220.520004,220.800003,218208.0
1631907900,0,2021-09-17 19:45:00,220.809997,220.830001,219.809997,219.979995,271749.0
1631908200,0,2021-09-17 19:50:00,220.0,220.089996,218.300003,218.710006,1080392.0
1631908500,0,2021-09-17 19:55:00,218.75,219.175003,218.5,219.0,1552369.0
1632144600,0,2021-09-20 13:30:00,211.460006,213.119903,207.929992,212.060104,3336201.0
1632144900,0,2021-09-20 13:35:00,213.0,213.570007,212.0,213.255004,817662.0
1632145200,0,2021-09-20 13:40:00,213.25,213.689895,212.940002,213.443206,646954.0
1632145500,0,2021-09-20 13:45:00,214.0,214.330001,213.61,214.0,691017.0
1632145800,0,2021-09-20 13:50:00,214.0,214.300003,212.440002,213.029907,774527.0
1632146100,0,2021-09-20 13:55:00,213.0,214.080001,212.5,213.940002,562992.0
1632146400,0,2021-09-20 14:00:00,213.940002,214.089996,213.009994,213.429992,607508.0
1632146700,0,2021-09-20 14:05:00,213.36,213.550003,212.649993,212.910003,439576.0
1632147000,0,2021-09-20 14:10:00,212.940002,213.169998,212.550003,212.940002,378500.0
1632147300,0,2021-09-20 14:15:00,212.850006,213.050003,212.550003,213.020004,379929.0
1632147600,0,2021-09-20 14:20:00,212.990005,212.990005,210.830001,210.869995,646903.0
1632147900,0,2021-09-20 14:25:00,210.869995,211.831405,210.619995,211.195007,493875.0
1632148200,0,2021-09-20 14:30:00,211.160003,211.479995,210.520004,210.75,460294.0
1632148500,0,2021-09-20 14:35:00,210.75,211.270004,210.520004,210.960006,473058.0
1632148800,0,2021-09-20 14:40:00,210.890502,210.899993,209.919204,210.229995,711332.0
1632149100,0,2021-09-20 14:45:00,210.199996,210.61,209.899993,210.199996,424261.0
1632149400,0,2021-09-20 14:50:00,210.190002,210.669998,209.679992,210.535003,674720.0
1632149700,0,2021-09-20 14:55:00,210.509994,210.509994,209.75,209.949996,301482.0
1632150000,0,2021-09-20 15:00:00,209.960006,210.149993,209.100006,209.779998,401537.0
1632150300,0,2021-09-20 15:05:00,209.820007,210.990005,209.630004,210.839996,495243.0
1632150600,0,2021-09-20 15:10:00,210.824996,211.270004,210.529998,211.029998,414030.0
1632150900,0,2021-09-20 15:15:00,211.049896,211.199996,210.429992,210.990005,455308.0
1632151200,0,2021-09-20 15:20:00,210.979995,211.389999,210.630004,210.869995,277462.0
1632151500,0,2021-09-20 15:25:00,210.880004,211.880004,210.875701,211.839996,285192.0
1632151800,0,2021-09-20 15:30:00,211.826293,211.990005,210.869995,211.130004,296116.0
1632152100,0,2021-09-20 15:35:00,211.160003,211.315002,210.780105,210.7901,222280.0
1632152400,0,2021-09-20 15:40:00,210.820007,211.059997,210.509994,210.654998,219328.0
1632152700,0,2021-09-20 15:45:00,210.640502,210.949996,210.552795,210.587997,206602.0
1632153000,0,2021-09-20 15:50:00,210.61,210.628799,209.770004,209.960006,281654.0
1632153300,0,2021-09-20 15:55:00,209.970001,210.240005,209.854995,210.115005,206226.0
1632153600,0,2021-09-20 16:00:00,210.119995,210.199996,209.600006,209.679992,208762.0
1632153900,0,2021-09-20 16:05:00,209.660003,209.6884,209.009994,209.128204,329697.0
1632154200,0,2021-09-20 16:10:00,209.149993,209.490005,208.840103,209.25,341078.0
1632154500,0,2021-09-20 16:15:00,209.25,209.580001,209.070007,209.139999,273386.0
1632154800,0,2021-09-20 16:20:00,209.139999,209.279998,208.309997,208.430099,367467.0
1632155100,0,2021-09-20 16:25:00,208.440002,209.279998,208.440002,208.86,357557.0
1632155400,0,2021-09-20 16:30:00,208.830001,208.850006,208.311004,208.550003,234097.0
1632155700,0,2021-09-20 16:35:00,208.560394,209.031295,208.429992,208.920501,207685.0
1632156000,0,2021-09-20 16:40:00,208.889999,208.949996,208.429992,208.639999,226974.0
1632156300,0,2021-09-20 16:45:00,208.589996,208.832305,208.279998,208.455001,262149.0
1632156600,0,2021-09-20 16:50:00,208.399993,208.979995,208.399993,208.820007,175289.0
1632156900,0,2021-09-20 16:55:00,208.800003,209.089996,208.630096,208.699996,208918.0
1632157200,0,2021-09-20 17:00:00,208.649993,209.070007,208.490097,208.547897,167473.0
1632157500,0,2021-09-20 17:05:00,208.520095,208.589996,207.910003,208.0,370072.0
1632157800,0,2021-09-20 17:10:00,208.0,208.470001,207.949996,208.139999,304066.0
1632158100,0,2021-09-20 17:15:00,208.179992,209.020004,208.130004,208.910003,312288.0
1632158400,0,2021-09-20 17:20:00,208.945007,209.020004,208.700393,208.869995,156175.0
1632158700,0,2021-09-20 17:25:00,208.910003,209.149993,208.770004,209.104995,269388.0
1632159000,0,2021-09-20 17:30:00,209.080001,209.100006,208.630096,208.630096,220555.0
1632159300,0,2021-09-20 17:35:00,208.630004,209.009994,208.630004,208.990005,156521.0
1632159600,0,2021-09-20 17:40:00,209.009994,209.059997,208.670806,208.699996,269003.0
1632159900,0,2021-09-20 17:45:00,208.729995,209.050003,208.509994,208.850006,134752.0
1632160200,0,2021-09-20 17:50:00,208.809997,208.959106,208.679992,208.804992,165568.0
1632160500,0,2021-09-20 17:55:00,208.794998,208.829895,208.520004,208.649993,120574.0
1632160800,0,2021-09-20 18:00:00,208.720001,208.949996,208.5,208.559997,190543.0
1632161100,0,2021-09-20 18:05:00,208.619995,208.619995,207.669998,207.740005,292260.0
1632161400,0,2021-09-20 18:10:00,207.699996,207.899993,207.619995,207.630004,221918.0
1632161700,0,2021-09-20 18:15:00,207.621704,207.896194,207.600006,207.820007,208182.0
1632162000,0,2021-09-20 18:20:00,207.830001,207.830001,206.699996,206.699996,443879.0
1632162300,0,2021-09-20 18:25:00,206.710006,207.009994,206.619995,206.828704,318329.0
1632162600,0,2021-09-20 18:30:00,206.837493,207.160003,206.789993,207.065002,298133.0
1632162900,0,2021-09-20 18:35:00,207.039993,207.169998,206.669998,206.869995,293509.0
1632163200,0,2021-09-20 18:40:00,206.850006,207.410003,206.850006,206.910003,323299.0
1632163500,0,2021-09-20 18:45:00,206.899993,207.619995,206.809997,207.0699,386376.0
1632163800,0,2021-09-20 18:50:00,207.050003,207.470001,206.789993,206.820007,284260.0
1632164100,0,2021-09-20 18:55:00,206.816497,207.970001,206.759994,207.380004,363375.0
1632164400,0,2021-09-20 19:00:00,207.339996,208.309997,207.339996,208.285003,395906.0
1632164700,0,2021-09-20 19:05:00,208.279998,208.350006,207.539993,207.660003,361535.0
1632165000,0,2021-09-20 19:10:00,207.679992,208.039993,207.438003,207.508697,248512.0
1632165300,0,2021-09-20 19:15:00,207.5,207.839904,207.289993,207.571594,276949.0
1632165600,0,2021-09-20 19:20:00,207.619995,208.800003,207.566802,208.729995,375074.0
1632165900,0,2021-09-20 19:25:00,208.788299,209.240005,208.429992,209.125,464471.0
1632166200,0,2021-09-20 19:30:00,209.122497,209.399993,208.889999,209.160003,481533.0
1632166500,0,2021-09-20 19:35:00,209.160003,209.634994,209.0,209.184997,480530.0
1632166800,0,2021-09-20 19:40:00,209.160003,209.899993,209.160003,209.574996,525788.0
1632167100,0,2021-09-20 19:45:00,209.589996,209.949996,209.320098,209.479995,456581.0
1632167400,0,2021-09-20 19:50:00,209.490005,210.639999,209.490005,210.450393,927799.0
1632167700,0,2021-09-20 19:55:00,210.529998,211.330001,210.414993,211.130004,1169703.0
1632231000,0,2021-09-21 13:30:00,214.164993,214.25,211.720001,212.800003,1642825.0
1632231300,0,2021-09-21 13:35:00,212.75,213.229995,212.158996,212.250106,703482.0
1632231600,0,2021-09-21 13:40:00,212.726699,212.770004,211.660003,212.119995,500567.0
1632231900,0,2021-09-21 13:45:00,212.125,212.771392,212.125,212.660003,448777.0
1632232200,0,2021-09-21 13:50:00,212.75,212.869995,212.529998,212.554992,476501.0
1632232500,0,2021-09-21 13:55:00,212.75,212.759994,211.239105,211.300003,992677.0
1632232800,0,2021-09-21 14:00:00,211.270004,211.479995,210.669998,211.458496,541640.0
1632233100,0,2021-09-21 14:05:00,211.410003,211.739898,210.529998,210.660003,415788.0
1632233400,0,2021-09-21 14:10:00,210.639999,211.352401,210.259994,211.220001,394455.0
1632233700,0,2021-09-21 14:15:00,211.179992,211.600006,210.899993,211.419403,310650.0
1632234000,0,2021-09-21 14:20:00,211.407897,211.600006,210.820098,210.983398,278857.0
1632234300,0,2021-09-21 14:25:00,211.089996,211.349899,210.589996,211.349899,216673.0
1632234600,0,2021-09-21 14:30:00,211.330001,211.600006,211.080001,211.190002,247227.0
1632234900,0,2021-09-21 14:35:00,211.179992,211.5,210.880004,211.324996,232858.0
1632235200,0,2021-09-21 14:40:00,211.335006,211.5,211.149993,211.324295,148901.0
1632235500,0,2021-09-21 14:45:00,211.270004,211.399993,209.770004,209.919601,531304.0
1632235800,0,2021-09-21 14:50:00,209.919998,210.029998,209.5,209.740005,340391.0
1632236100,0,2021-09-21 14:55:00,209.760498,210.270004,209.735,210.169998,199108.0
1632236400,0,2021-09-21 15:00:00,210.179992,210.660003,209.949905,210.619995,195319.0
1632236700,0,2021-09-21 15:05:00,210.619903,211.770004,210.589996,211.641006,450807.0
1632237000,0,2021-09-21 15:10:00,211.630004,212.050003,211.5,211.964996,297953.0
1632237300,0,2021-09-21 15:15:00,211.970001,212.279006,211.816406,211.895004,209658.0
1632237600,0,2021-09-21 15:20:00,211.880004,212.029998,211.620101,211.664993,170506.0
1632237900,0,2021-09-21 15:25:00,211.669998,212.089996,211.480102,211.75,201174.0
1632238200,0,2021-09-21 15:30:00,211.75,213.100006,211.75,213.079895,317001.0
1632238500,0,2021-09-21 15:35:00,213.039993,213.190002,212.839996,212.934997,202685.0
1632238800,0,2021-09-21 15:40:00,212.913894,213.380004,212.800003,213.240005,179289.0
1632239100,0,2021-09-21 15:45:00,213.259994,213.419998,213.149993,213.242996,176108.0
1632239400,0,2021-09-21 15:50:00,213.259994,213.559997,212.949996,213.070007,234371.0
1632239700,0,2021-09-21 15:55:00,213.046295,213.320007,212.979995,213.064407,146942.0
1632240000,0,2021-09-21 16:00:00,213.100006,213.740005,212.899993,213.548995,202431.0
1632240300,0,2021-09-21 16:05:00,213.559997,213.742599,213.220092,213.691406,141963.0
1632240600,0,2021-09-21 16:10:00,213.649993,213.850006,213.259994,213.75,224066.0
1632240900,0,2021-09-21 16:15:00,213.740005,213.809997,213.350006,213.380004,176022.0
1632241200,0,2021-09-21 16:20:00,213.449996,213.600006,213.130004,213.154998,177274.0
1632241500,0,2021-09-21 16:25:00,213.279998,213.570007,213.25,213.399993,113944.0
1632241800,0,2021-09-21 16:30:00,213.449798,213.509994,213.070007,213.509994,178138.0
1632242100,0,2021-09-21 16:35:00,213.490005,213.6427,213.279998,213.300003,142379.0
1632242400,0,2021-09-21 16:40:00,213.289993,213.410003,213.130004,213.259994,82388.0
1632242700,0,2021-09-21 16:45:00,213.25,213.529998,213.229995,213.300003,92919.0
1632243000,0,2021-09-21 16:50:00,213.321899,213.321899,212.179992,212.592895,212143.0
1632243300,0,2021-09-21 16:55:00,212.604202,212.889999,212.529998,212.695007,108220.0
1632243600,0,2021-09-21 17:00:00,212.660003,212.809997,212.199996,212.639999,137259.0
1632243900,0,2021-09-21 17:05:00,212.632797,212.942901,212.516494,212.830001,111484.0
1632244200,0,2021-09-21 17:10:00,212.809997,212.910003,212.559997,212.699996,89805.0
1632244500,0,2021-09-21 17:15:00,212.710006,212.863601,212.479995,212.846405,100296.0
1632244800,0,2021-09-21 17:20:00,212.779998,212.970001,212.080001,212.119995,185532.0
1632245100,0,2021-09-21 17:25:00,212.189605,212.440002,211.899993,212.164993,179900.0
1632245400,0,2021-09-21 17:30:00,212.160003,212.399993,212.080001,212.214996,124414.0
1632245700,0,2021-09-21 17:35:00,212.25,212.61,212.020004,212.550003,137566.0
1632246000,0,2021-09-21 17:40:00,212.529998,212.641799,212.297393,212.490005,75533.0
1632246300,0,2021-09-21 17:45:00,212.483596,213.009902,212.410003,212.919998,141790.0
1632246600,0,2021-09-21 17:50:00,212.919998,213.210006,212.25,212.330001,186595.0
1632246900,0,2021-09-21 17:55:00,212.270004,212.669998,212.190002,212.61,99497.0
1632247200,0,2021-09-21 18:00:00,212.600006,213.080001,212.600006,212.949996,152987.0
1632247500,0,2021-09-21 18:05:00,212.960006,213.229995,212.950103,213.218307,111581.0
1632247800,0,2021-09-21 18:10:00,213.219406,213.379898,213.070007,213.179992,129115.0
1632248100,0,2021-09-21 18:15:00,213.160003,213.259994,212.830001,212.830001,135357.0
1632248400,0,2021-09-21 18:20:00,212.820007,213.070007,212.440002,212.509994,130363.0
1632248700,0,2021-09-21 18:25:00,212.539993,212.580001,212.220001,212.294998,146461.0
1632249000,0,2021-09-21 18:30:00,212.309997,212.809997,212.260101,212.580001,122135.0
1632249300,0,2021-09-21 18:35:00,212.559997,212.800003,212.479995,212.699996,99450.0
1632249600,0,2021-09-21 18:40:00,212.710006,212.940002,212.660003,212.869995,95371.0
1632249900,0,2021-09-21 18:45:00,212.86,213.129592,212.690002,213.080001,117872.0
1632250200,0,2021-09-21 18:50:00,213.119995,213.929992,213.11,213.660003,312484.0
1632250500,0,2021-09-21 18:55:00,213.689407,213.75,213.259994,213.383605,150223.0
1632250800,0,2021-09-21 19:00:00,213.389999,213.990005,213.36,213.479904,219544.0
1632251100,0,2021-09-21 19:05:00,213.490005,213.690002,213.244995,213.309997,109942.0
1632251400,0,2021-09-21 19:10:00,213.350006,213.669998,213.25,213.625,145556.0
1632251700,0,2021-09-21 19:15:00,213.639999,213.970001,212.929992,212.929992,256798.0
1632252000,0,2021-09-21 19:20:00,212.945007,213.419799,212.940002,213.229995,179691.0
1632252300,0,2021-09-21 19:25:00,213.279998,213.619995,213.169998,213.429992,156172.0
1632252600,0,2021-09-21 19:30:00,213.369995,213.619995,213.25,213.330001,162166.0
1632252900,0,2021-09-21 19:35:00,213.369995,213.449996,212.869995,212.871795,225745.0
1632253200,0,2021-09-21 19:40:00,212.850006,213.312103,212.75,213.059997,211244.0
1632253500,0,2021-09-21 19:45:00,213.089996,213.089996,212.350006,212.501907,207420.0
1632253800,0,2021-09-21 19:50:00,212.550003,212.900894,212.520004,212.719894,289978.0
1632254100,0,2021-09-21 19:55:00,212.669998,212.960006,212.270004,212.389999,871351.0
1632317400,0,2021-09-22 13:30:00,213.654998,213.780502,211.960006,213.119995,1004726.0
1632317700,0,2021-09-22 13:35:00,212.714996,213.199996,212.384994,212.869995,367841.0
1632318000,0,2021-09-22 13:40:00,213.0,213.914993,212.990005,213.100006,501079.0
1632318300,0,2021-09-22 13:45:00,213.25,213.699996,212.75,213.199996,412272.0
1632318600,0,2021-09-22 13:50:00,213.25,214.649902,213.089996,214.535003,580077.0
1632318900,0,2021-09-22 13:55:00,214.75,214.839996,214.149993,214.467605,435546.0
1632319200,0,2021-09-22 14:00:00,214.5,215.220001,214.229995,214.399993,498928.0
1632319500,0,2021-09-22 14:05:00,214.429992,215.649993,214.380599,215.630004,557107.0
1632319800,0,2021-09-22 14:10:00,215.619995,215.649993,215.009994,215.330001,443379.0
1632320100,0,2021-09-22 14:15:00,215.339996,215.679992,215.160003,215.419998,254185.0
1632320400,0,2021-09-22 14:20:00,215.460006,215.5,214.8479,215.020599,323709.0
1632320700,0,2021-09-22 14:25:00,215.020004,215.399993,214.789993,215.089996,344996.0
1632321000,0,2021-09-22 14:30:00,215.070007,215.339996,214.919998,215.300003,242960.0
1632321300,0,2021-09-22 14:35:00,215.259994,215.86,215.139999,215.835006,319591.0
1632321600,0,2021-09-22 14:40:00,215.820007,216.070007,215.550003,215.669998,351043.0
1632321900,0,2021-09-22 14:45:00,215.660003,215.759994,215.220001,215.699996,302343.0
1632322200,0,2021-09-22 14:50:00,215.720001,215.809997,215.294998,215.639999,243462.0
1632322500,0,2021-09-22 14:55:00,215.649993,216.080001,215.533004,215.902603,407080.0
1632322800,0,2021-09-22 15:00:00,215.949996,216.210006,215.800003,215.901992,256261.0
1632323100,0,2021-09-22 15:05:00,215.899993,215.960006,215.619995,215.710006,141122.0
1632323400,0,2021-09-22 15:10:00,215.710006,215.720001,215.130004,215.365997,296724.0
1632323700,0,2021-09-22 15:15:00,215.367492,215.720001,215.339996,215.690002,173403.0
1632324000,0,2021-09-22 15:20:00,215.690002,216.0,215.660003,215.880004,224289.0
1632324300,0,2021-09-22 15:25:00,215.880004,216.279006,215.86,216.190002,191908.0
1632324600,0,2021-09-22 15:30:00,216.149993,216.800003,216.080001,216.727096,408982.0
1632324900,0,2021-09-22 15:35:00,216.712005,216.779998,216.550094,216.711395,191241.0
1632325200,0,2021-09-22 15:40:00,216.699996,217.149993,216.635604,216.839996,324251.0
1632325500,0,2021-09-22 15:45:00,216.86,217.089004,216.740005,216.919998,230043.0
1632325800,0,2021-09-22 15:50:00,216.910003,217.389999,216.470001,217.039993,411381.0
1632326100,0,2021-09-22 15:55:00,217.029998,217.220001,216.960006,217.119995,152736.0
1632326400,0,2021-09-22 16:00:00,217.139999,217.289993,216.970001,217.100006,163666.0
1632326700,0,2021-09-22 16:05:00,217.089996,217.149993,216.820007,216.960006,207306.0
1632327000,0,2021-09-22 16:10:00,216.960006,217.639892,216.960006,217.623504,327844.0
1632327300,0,2021-09-22 16:15:00,217.649993,217.990005,217.503005,217.505905,458670.0
1632327600,0,2021-09-22 16:20:00,217.539993,218.330001,217.498397,218.119995,369714.0
1632327900,0,2021-09-22 16:25:00,218.100006,218.679992,218.080001,218.438201,378904.0
1632328200,0,2021-09-22 16:30:00,218.429992,218.789993,218.419998,218.550003,291469.0
1632328500,0,2021-09-22 16:35:00,218.579895,218.869995,218.520004,218.619995,245299.0
1632328800,0,2021-09-22 16:40:00,218.639999,218.720001,218.080093,218.089996,273606.0
1632329100,0,2021-09-22 16:45:00,218.089996,218.399993,217.920104,217.990005,280930.0
1632329400,0,2021-09-22 16:50:00,217.966094,218.36,217.810104,217.833694,226602.0
1632329700,0,2021-09-22 16:55:00,217.809997,217.835006,217.5,217.600006,260196.0
1632330000,0,2021-09-22 17:00:00,217.61,217.679992,217.419998,217.600006,144574.0
1632330300,0,2021-09-22 17:05:00,217.559997,217.830001,217.514999,217.514999,131356.0
1632330600,0,2021-09-22 17:10:00,217.509994,217.574996,217.300003,217.434494,296063.0
1632330900,0,2021-09-22 17:15:00,217.449996,217.589996,217.100006,217.320007,221636.0
1632331200,0,2021-09-22 17:20:00,217.369995,217.690002,217.330001,217.620803,151642.0
1632331500,0,2021-09-22 17:25:00,217.619995,218.080001,217.61,218.070007,218876.0
1632331800,0,2021-09-22 17:30:00,218.070007,218.429992,218.009994,218.100006,177679.0
1632332100,0,2021-09-22 17:35:00,218.104995,218.115005,217.649993,217.824996,195970.0
1632332400,0,2021-09-22 17:40:00,217.809997,217.919998,217.610107,217.690002,104988.0
1632332700,0,2021-09-22 17:45:00,217.669998,217.839996,217.5,217.527999,122261.0
1632333000,0,2021-09-22 17:50:00,217.529602,217.529602,217.070007,217.199996,215792.0
1632333300,0,2021-09-22 17:55:00,217.169998,217.5,217.125,217.5,160340.0
1632333600,0,2021-09-22 18:00:00,217.470001,218.494995,216.160003,218.468399,504950.0
1632333900,0,2021-09-22 18:05:00,218.485,218.619903,217.979995,218.279998,327887.0
1632334200,0,2021-09-22 18:10:00,218.309997,219.059997,218.289993,219.020004,403774.0
1632334500,0,2021-09-22 18:15:00,219.020004,219.600006,218.839996,218.949996,448993.0
1632334800,0,2021-09-22 18:20:00,218.990005,219.0885,218.320007,218.820007,356436.0
1632335100,0,2021-09-22 18:25:00,218.800003,218.979995,218.570007,218.889999,202158.0
1632335400,0,2021-09-22 18:30:00,218.899993,219.029998,218.285003,218.619995,252841.0
1632335700,0,2021-09-22 18:35:00,218.550003,218.850006,217.899993,218.125,306367.0
1632336000,0,2021-09-22 18:40:00,218.100006,218.329895,217.5,217.789993,328574.0
1632336300,0,2021-09-22 18:45:00,217.789993,218.079895,217.039993,217.139999,360756.0
1632336600,0,2021-09-22 18:50:00,217.130004,217.570007,216.589996,217.369995,391055.0
1632336900,0,2021-09-22 18:55:00,217.429992,217.513305,216.869995,217.310104,221276.0
1632337200,0,2021-09-22 19:00:00,217.330001,217.679901,216.990005,217.350006,263580.0
1632337500,0,2021-09-22 19:05:00,217.300003,217.679992,217.009994,217.622299,247538.0
1632337800,0,2021-09-22 19:10:00,217.669998,218.589996,217.509994,218.384994,323827.0
1632338100,0,2021-09-22 19:15:00,218.369995,219.100006,218.259994,219.074996,319266.0
1632338400,0,2021-09-22 19:20:00,219.059997,219.539993,218.809997,219.139999,356752.0
1632338700,0,2021-09-22 19:25:00,219.185699,219.259994,218.789993,219.039993,210669.0
1632339000,0,2021-09-22 19:30:00,219.009994,219.100006,218.630004,219.050003,232953.0
1632339300,0,2021-09-22 19:35:00,219.009994,219.490005,218.899993,219.419906,239243.0
1632339600,0,2021-09-22 19:40:00,219.36,219.419998,218.75,218.910003,251392.0
1632339900,0,2021-09-22 19:45:00,218.880004,219.185394,218.804595,218.960006,214276.0
1632340200,0,2021-09-22 19:50:00,218.960006,219.550003,218.449996,219.419906,562498.0
1632340500,0,2021-09-22 19:55:00,219.410003,219.570007,219.089996,219.429992,907243.0
1632403800,0,2021-09-23 13:30:00,221.399993,221.770004,219.320007,219.669998,1570781.0
1632404100,0,2021-09-23 13:35:00,219.214996,220.199996,219.210006,220.169998,685225.0
1632404400,0,2021-09-23 13:40:00,220.0,220.339996,219.663192,219.86,489513.0
1632404700,0,2021-09-23 13:45:00,219.839996,221.274993,219.669998,221.274993,760345.0
1632405000,0,2021-09-23 13:50:00,221.25,221.690002,221.039993,221.690002,560502.0
1632405300,0,2021-09-23 13:55:00,221.839996,222.629302,221.794998,222.259994,733651.0
1632405600,0,2021-09-23 14:00:00,222.259994,223.039993,222.160003,222.779998,596627.0
1632405900,0,2021-09-23 14:05:00,222.800003,222.990005,222.220092,222.503997,435434.0
1632406200,0,2021-09-23 14:10:00,222.539993,222.949996,222.399993,222.850006,469414.0
1632406500,0,2021-09-23 14:15:00,222.839996,223.0,222.520004,222.539993,381758.0
1632406800,0,2021-09-23 14:20:00,222.550003,223.369995,222.399993,223.320007,411983.0
1632407100,0,2021-09-23 14:25:00,223.309997,223.589996,223.210006,223.309997,421941.0
1632407400,0,2021-09-23 14:30:00,223.309997,223.580001,222.960006,223.429992,330702.0
1632407700,0,2021-09-23 14:35:00,223.389999,223.449996,222.809997,222.970001,274964.0
1632408000,0,2021-09-23 14:40:00,222.988998,223.440002,222.950103,223.389999,226223.0
1632408300,0,2021-09-23 14:45:00,223.398803,223.839996,223.289993,223.639999,399694.0
1632408600,0,2021-09-23 14:50:00,223.634994,223.850006,223.399993,223.729598,350697.0
1632408900,0,2021-09-23 14:55:00,223.690002,223.740005,223.369995,223.669998,208541.0
1632409200,0,2021-09-23 15:00:00,223.669998,223.770004,223.229995,223.433395,323007.0
1632409500,0,2021-09-23 15:05:00,223.449996,223.690002,222.830001,222.919998,278434.0
1632409800,0,2021-09-23 15:10:00,222.869995,223.604797,222.830001,223.339996,477031.0
1632410100,0,2021-09-23 15:15:00,223.383407,223.410003,223.119995,223.149993,221323.0
1632410400,0,2021-09-23 15:20:00,223.169998,223.259994,222.75,223.050003,274191.0
1632410700,0,2021-09-23 15:25:00,223.029998,223.490005,222.940002,223.380004,270735.0
1632411000,0,2021-09-23 15:30:00,223.410003,223.479995,223.199996,223.279998,170388.0
1632411300,0,2021-09-23 15:35:00,223.229995,223.229995,222.699996,223.074996,301400.0
1632411600,0,2021-09-23 15:40:00,223.070007,223.070007,222.410003,222.419998,243468.0
1632411900,0,2021-09-23 15:45:00,222.418395,222.740005,222.370895,222.529998,234861.0
1632412200,0,2021-09-23 15:50:00,222.539993,223.229995,222.509994,223.210006,216206.0
1632412500,0,2021-09-23 15:55:00,223.199996,223.699996,223.169998,223.679992,314429.0
1632412800,0,2021-09-23 16:00:00,223.679992,223.75,223.020004,223.100006,293685.0
1632413100,0,2021-09-23 16:05:00,223.089996,223.259994,222.850006,222.990005,187442.0
1632413400,0,2021-09-23 16:10:00,222.960006,223.139999,222.820007,223.059997,116918.0
1632413700,0,2021-09-23 16:15:00,223.080001,223.369995,222.990005,223.199996,142056.0
1632414000,0,2021-09-23 16:20:00,223.190002,223.559997,223.137695,223.279998,159105.0
1632414300,0,2021-09-23 16:25:00,223.270004,223.470001,223.036895,223.410003,148435.0
1632414600,0,2021-09-23 16:30:00,223.380294,223.596496,223.289993,223.399993,153891.0
1632414900,0,2021-09-23 16:35:00,223.389999,223.660598,223.36,223.570007,137215.0
1632415200,0,2021-09-23 16:40:00,223.562103,223.61,223.449996,223.580001,156667.0
1632415500,0,2021-09-23 16:45:00,223.570007,223.800003,223.479995,223.759994,210910.0
1632415800,0,2021-09-23 16:50:00,223.759994,224.279998,223.740005,224.199996,698764.0
1632416100,0,2021-09-23 16:55:00,224.205795,224.460006,224.020004,224.309997,315796.0
1632416400,0,2021-09-23 17:00:00,224.309997,224.449996,224.017196,224.220001,179151.0
1632416700,0,2021-09-23 17:05:00,224.229995,224.5,224.121002,224.378799,223772.0
1632417000,0,2021-09-23 17:10:00,224.366592,224.440002,224.199996,224.399993,127077.0
1632417300,0,2021-09-23 17:15:00,224.410003,224.570007,224.389999,224.490005,169525.0
1632417600,0,2021-09-23 17:20:00,224.5,224.728103,224.487304,224.5,209852.0
1632417900,0,2021-09-23 17:25:00,224.503097,224.919998,224.440002,224.919998,186327.0
1632418200,0,2021-09-23 17:30:00,224.911193,224.990005,224.690002,224.830001,201188.0
1632418500,0,2021-09-23 17:35:00,224.828506,224.910003,224.529998,224.639999,184277.0
1632418800,0,2021-09-23 17:40:00,224.645004,224.820098,224.61,224.800003,170570.0
1632419100,0,2021-09-23 17:45:00,224.800003,224.929992,224.710006,224.809997,138903.0
1632419400,0,2021-09-23 17:50:00,224.815002,225.0,224.779998,224.999603,160778.0
1632419700,0,2021-09-23 17:55:00,224.990203,225.240005,224.979995,225.184997,422040.0
1632420000,0,2021-09-23 18:00:00,225.190002,225.229995,224.809997,224.865005,208562.0
1632420300,0,2021-09-23 18:05:00,224.850006,224.960006,224.539993,224.739196,251776.0
1632420600,0,2021-09-23 18:10:00,224.729995,224.869995,224.600006,224.830001,173799.0
1632420900,0,2021-09-23 18:15:00,224.830001,224.979995,224.690002,224.910003,139667.0
1632421200,0,2021-09-23 18:20:00,224.913894,225.029998,224.880004,224.964996,132942.0
1632421500,0,2021-09-23 18:25:00,224.949996,225.080001,224.899993,225.0,131858.0
1632421800,0,2021-09-23 18:30:00,224.999893,225.25,224.930099,224.940002,205382.0
1632422100,0,2021-09-23 18:35:00,224.951995,225.029998,224.660003,224.779998,151530.0
1632422400,0,2021-09-23 18:40:00,224.785003,224.970001,224.600006,224.649993,191901.0
1632422700,0,2021-09-23 18:45:00,224.639999,224.820007,224.619995,224.713897,132682.0
1632423000,0,2021-09-23 18:50:00,224.710006,224.960006,224.660003,224.789901,139941.0
1632423300,0,2021-09-23 18:55:00,224.770004,225.020004,224.75,225.0,186878.0
1632423600,0,2021-09-23 19:00:00,225.009994,225.130004,224.800003,224.946502,209245.0
1632423900,0,2021-09-23 19:05:00,224.933898,224.966201,224.690002,224.824996,157734.0
1632424200,0,2021-09-23 19:10:00,224.824996,225.009994,224.634994,224.852294,253494.0
1632424500,0,2021-09-23 19:15:00,224.835006,225.25,224.699996,225.029998,263115.0
1632424800,0,2021-09-23 19:20:00,225.044799,225.160003,224.949996,224.975006,214108.0
1632425100,0,2021-09-23 19:25:00,224.990005,225.080001,224.820007,224.830001,218569.0
1632425400,0,2021-09-23 19:30:00,224.869995,225.050003,224.649993,225.050003,290127.0
1632425700,0,2021-09-23 19:35:00,225.039993,225.330001,224.970001,225.300003,245824.0
1632426000,0,2021-09-23 19:40:00,225.300003,225.345001,225.11,225.127395,228954.0
1632426300,0,2021-09-23 19:45:00,225.130004,225.25,224.899993,225.240005,283173.0
1632426600,0,2021-09-23 19:50:00,225.229995,225.25,224.820007,225.149993,386933.0
1632426900,0,2021-09-23 19:55:00,225.139999,225.149993,224.779998,224.820007,673390.0
1632490200,0,2021-09-24 13:30:00,220.699996,221.320007,219.490005,220.429992,1831168.0
1632490500,0,2021-09-24 13:35:00,220.25,220.910003,220.119995,220.240005,923601.0
1632490800,0,2021-09-24 13:40:00,220.0,220.050003,219.5,219.910003,695432.0
1632491100,0,2021-09-24 13:45:00,219.5,219.820007,219.070495,219.169494,559806.0
1632491400,0,2021-09-24 13:50:00,219.0,219.479995,218.820007,219.362701,662088.0
1632491700,0,2021-09-24 13:55:00,219.0,220.380004,218.990005,220.119995,798493.0
1632492000,0,2021-09-24 14:00:00,220.139999,220.669006,219.809997,220.320007,512461.0
1632492300,0,2021-09-24 14:05:00,220.307998,220.539993,219.919998,220.210006,452640.0
1632492600,0,2021-09-24 14:10:00,220.252899,220.259994,219.25,219.320007,361543.0
1632492900,0,2021-09-24 14:15:00,219.289993,219.86,219.120498,219.829895,224150.0
1632493200,0,2021-09-24 14:20:00,219.850006,220.109893,219.539993,220.0,213434.0
1632493500,0,2021-09-24 14:25:00,219.979995,220.0699,219.639602,219.7453,223925.0
1632493800,0,2021-09-24 14:30:00,219.770004,219.960006,219.440002,219.464996,219789.0
1632494100,0,2021-09-24 14:35:00,219.460006,219.699996,219.230102,219.440002,237107.0
1632494400,0,2021-09-24 14:40:00,219.449996,219.809997,219.149993,219.339996,164874.0
1632494700,0,2021-09-24 14:45:00,219.350006,219.570007,218.800003,219.300003,405234.0
1632495000,0,2021-09-24 14:50:00,219.279998,219.279998,218.729995,218.880004,240192.0
1632495300,0,2021-09-24 14:55:00,218.949996,219.029998,218.6501,218.691802,223445.0
1632495600,0,2021-09-24 15:00:00,218.670394,219.309997,218.630004,219.300003,246008.0
1632495900,0,2021-09-24 15:05:00,219.305206,219.539993,219.169998,219.270004,200784.0
1632496200,0,2021-09-24 15:10:00,219.259994,219.348999,219.070007,219.1566,140588.0
1632496500,0,2021-09-24 15:15:00,219.160003,219.179901,218.899993,219.130004,164910.0
1632496800,0,2021-09-24 15:20:00,219.160003,219.36,219.060104,219.130004,163575.0
1632497100,0,2021-09-24 15:25:00,219.130004,219.149993,218.61,218.659896,191854.0
1632497400,0,2021-09-24 15:30:00,218.639999,219.009994,218.61,218.940002,148180.0
1632497700,0,2021-09-24 15:35:00,218.921096,219.029998,218.660003,218.835494,147687.0
1632498000,0,2021-09-24 15:40:00,218.891998,219.100006,218.850006,218.880004,115625.0
1632498300,0,2021-09-24 15:45:00,218.979995,219.330001,218.729995,219.280197,185462.0
1632498600,0,2021-09-24 15:50:00,219.270004,219.699996,219.080001,219.669998,208767.0
1632498900,0,2021-09-24 15:55:00,219.669998,219.679992,219.410003,219.558502,114046.0
1632499200,0,2021-09-24 16:00:00,219.580001,219.660003,219.429992,219.486602,136160.0
1632499500,0,2021-09-24 16:05:00,219.5,219.620895,219.380004,219.620895,85311.0
1632499800,0,2021-09-24 16:10:00,219.639999,220.537597,219.607894,220.397994,408259.0
1632500100,0,2021-09-24 16:15:00,220.399993,220.419998,220.164001,220.395492,202004.0
1632500400,0,2021-09-24 16:20:00,220.395492,220.449996,220.199996,220.36,182609.0
1632500700,0,2021-09-24 16:25:00,220.369995,220.990005,220.369995,220.835998,456708.0
1632501000,0,2021-09-24 16:30:00,220.86,220.970001,220.540206,220.559997,166852.0
1632501300,0,2021-09-24 16:35:00,220.555099,220.989898,220.539993,220.820098,197193.0
1632501600,0,2021-09-24 16:40:00,220.859893,221.160003,220.820007,221.128997,205897.0
1632501900,0,2021-09-24 16:45:00,221.119995,221.315002,221.089996,221.294998,172441.0
1632502200,0,2021-09-24 16:50:00,221.292694,221.292694,220.759994,220.759994,166186.0
1632502500,0,2021-09-24 16:55:00,220.774505,220.912506,220.679992,220.912506,119422.0
1632502800,0,2021-09-24 17:00:00,220.899993,221.089996,220.759994,220.979995,131116.0
1632503100,0,2021-09-24 17:05:00,220.990005,221.149993,220.891006,221.070007,117113.0
1632503400,0,2021-09-24 17:10:00,221.080001,221.459899,220.979995,221.36,149593.0
1632503700,0,2021-09-24 17:15:00,221.368698,221.419998,221.074996,221.190002,115880.0
1632504000,0,2021-09-24 17:20:00,221.190002,221.220001,220.910003,221.149993,127066.0
1632504300,0,2021-09-24 17:25:00,221.160003,221.490005,221.134994,221.444503,140263.0
1632504600,0,2021-09-24 17:30:00,221.410003,221.438507,220.75,220.789993,139269.0
1632504900,0,2021-09-24 17:35:00,220.809997,220.820007,220.550003,220.61,175316.0
1632505200,0,2021-09-24 17:40:00,220.61,220.649993,220.410003,220.429992,170873.0
1632505500,0,2021-09-24 17:45:00,220.445602,220.445602,219.844802,219.880004,269358.0
1632505800,0,2021-09-24 17:50:00,219.880004,220.070007,219.880004,219.940002,146488.0
1632506100,0,2021-09-24 17:55:00,220.0,220.0,219.649993,219.889999,128623.0
1632506400,0,2021-09-24 18:00:00,219.888,220.155502,219.809997,220.130004,163834.0
1632506700,0,2021-09-24 18:05:00,220.130004,220.380004,220.100006,220.149993,115145.0
1632507000,0,2021-09-24 18:10:00,220.169998,220.240005,219.800003,219.809997,88241.0
1632507300,0,2021-09-24 18:15:00,219.830001,220.050003,219.800003,219.800094,89287.0
1632507600,0,2021-09-24 18:20:00,219.839996,219.960006,219.710006,219.934997,80224.0
1632507900,0,2021-09-24 18:25:00,219.949996,219.999893,219.759994,219.936492,86275.0
1632508200,0,2021-09-24 18:30:00,219.929901,220.080001,219.827102,220.065505,95036.0
1632508500,0,2021-09-24 18:35:00,220.070007,220.279006,220.070007,220.070007,100485.0
1632508800,0,2021-09-24 18:40:00,220.080001,220.160003,220.039993,220.149993,117924.0
1632509100,0,2021-09-24 18:45:00,220.169998,220.339996,220.119003,220.210006,104454.0
1632509400,0,2021-09-24 18:50:00,220.212203,220.440002,220.199996,220.429992,127342.0
1632509700,0,2021-09-24 18:55:00,220.429992,220.600006,220.279998,220.565002,138480.0
1632510000,0,2021-09-24 19:00:00,220.589996,220.61,220.229995,220.259994,123827.0
1632510300,0,2021-09-24 19:05:00,220.279998,220.304504,220.119995,220.247406,73221.0
1632510600,0,2021-09-24 19:10:00,220.2471,220.270004,220.009994,220.139999,85868.0
1632510900,0,2021-09-24 19:15:00,220.130004,220.470001,220.089996,220.399993,108465.0
1632511200,0,2021-09-24 19:20:00,220.399993,220.940002,220.285003,220.820007,196404.0
1632511500,0,2021-09-24 19:25:00,220.800003,220.875,220.630004,220.669998,154747.0
1632511800,0,2021-09-24 19:30:00,220.679992,220.880004,220.679992,220.759994,279035.0
1632512100,0,2021-09-24 19:35:00,220.770004,220.890594,220.630004,220.820007,188414.0
1632512400,0,2021-09-24 19:40:00,220.830001,221.100006,220.779998,221.059997,277272.0
1632512700,0,2021-09-24 19:45:00,221.070007,221.130004,220.910003,221.029998,167751.0
1632513000,0,2021-09-24 19:50:00,221.020004,221.389999,220.979995,221.300003,434719.0
1632513300,0,2021-09-24 19:55:00,221.259994,221.270004,220.809997,220.830001,524183.0
1632749400,0,2021-09-27 13:30:00,217.1035,217.990005,215.889999,215.970001,1448301.0
1632749700,0,2021-09-27 13:35:00,215.25,215.850006,214.729995,214.830001,1002883.0
1632750000,0,2021-09-27 13:40:00,214.25,214.440002,213.25,213.800003,935383.0
1632750300,0,2021-09-27 13:45:00,214.0,214.823394,213.949996,214.490005,792866.0
1632750600,0,2021-09-27 13:50:00,214.0,214.549896,213.800003,214.050003,423008.0
1632750900,0,2021-09-27 13:55:00,214.0,214.820007,213.574707,214.5,487500.0
1632751200,0,2021-09-27 14:00:00,214.5,214.559997,213.320007,213.660003,554454.0
1632751500,0,2021-09-27 14:05:00,213.660003,214.630004,213.5,214.300003,424900.0
1632751800,0,2021-09-27 14:10:00,214.279998,214.479995,213.960006,214.199996,475421.0
1632752100,0,2021-09-27 14:15:00,214.190002,214.639999,214.0,214.499893,391318.0
1632752400,0,2021-09-27 14:20:00,214.5,215.399993,214.480102,215.279998,526073.0
1632752700,0,2021-09-27 14:25:00,215.259994,215.75,215.029998,215.735,342602.0
1632753000,0,2021-09-27 14:30:00,215.727005,215.889999,215.220397,215.314407,314570.0
1632753300,0,2021-09-27 14:35:00,215.3125,215.740005,215.279998,215.5652,238985.0
1632753600,0,2021-09-27 14:40:00,215.570007,216.175003,215.429992,216.166,326867.0
1632753900,0,2021-09-27 14:45:00,216.199996,216.449996,216.089996,216.125,418931.0
1632754200,0,2021-09-27 14:50:00,216.11,216.272994,215.910003,216.160003,424085.0
1632754500,0,2021-09-27 14:55:00,216.160003,216.199996,215.940002,216.033004,351822.0
1632754800,0,2021-09-27 15:00:00,216.009994,216.979995,216.0,216.979995,497780.0
1632755100,0,2021-09-27 15:05:00,216.960006,217.139999,216.559997,216.565002,689263.0
1632755400,0,2021-09-27 15:10:00,216.539993,216.589996,216.114807,216.2975,284630.0
1632755700,0,2021-09-27 15:15:00,216.289993,216.509994,216.199996,216.490005,270865.0
1632756000,0,2021-09-27 15:20:00,216.490005,216.789993,216.309997,216.710006,408748.0
1632756300,0,2021-09-27 15:25:00,216.690002,216.755294,215.789993,215.919998,370601.0
1632756600,0,2021-09-27 15:30:00,215.899993,216.139999,215.710006,215.929992,261923.0
1632756900,0,2021-09-27 15:35:00,215.960006,216.0,215.270004,215.430999,268328.0
1632757200,0,2021-09-27 15:40:00,215.449996,215.520004,214.880004,215.102905,280395.0
1632757500,0,2021-09-27 15:45:00,215.0802,215.102493,214.770004,214.990097,179983.0
1632757800,0,2021-09-27 15:50:00,215.009994,215.039993,214.710006,214.725006,176139.0
1632758100,0,2021-09-27 15:55:00,214.729995,215.240005,214.729995,215.169998,214892.0
1632758400,0,2021-09-27 16:00:00,215.139999,215.300003,214.789993,215.149993,192752.0
1632758700,0,2021-09-27 16:05:00,215.125198,215.25,214.679992,214.734405,206856.0
1632759000,0,2021-09-27 16:10:00,214.759902,214.899993,214.690002,214.889999,104202.0
1632759300,0,2021-09-27 16:15:00,214.869995,215.259994,214.779998,215.220001,157483.0
1632759600,0,2021-09-27 16:20:00,215.210006,215.410003,215.070007,215.369995,204617.0
1632759900,0,2021-09-27 16:25:00,215.380004,215.600006,215.350006,215.479995,187784.0
1632760200,0,2021-09-27 16:30:00,215.470001,215.539993,215.279998,215.369995,107114.0
1632760500,0,2021-09-27 16:35:00,215.350006,215.490005,215.149993,215.457595,95877.0
1632760800,0,2021-09-27 16:40:00,215.449996,215.836898,215.401794,215.690002,182630.0
1632761100,0,2021-09-27 16:45:00,215.649993,215.649993,214.809997,214.979995,226285.0
1632761400,0,2021-09-27 16:50:00,214.970001,215.289993,214.800003,215.100402,128148.0
1632761700,0,2021-09-27 16:55:00,215.100006,215.279006,215.029998,215.259994,83270.0
1632762000,0,2021-09-27 17:00:00,215.220001,215.449996,215.149993,215.330001,158259.0
1632762300,0,2021-09-27 17:05:00,215.339996,216.300003,215.339996,216.089996,277228.0
1632762600,0,2021-09-27 17:10:00,216.070007,216.160003,215.970993,216.100006,97621.0
1632762900,0,2021-09-27 17:15:00,216.089996,216.580001,216.061401,216.557098,197891.0
1632763200,0,2021-09-27 17:20:00,216.559997,216.660003,216.460006,216.520004,106837.0
1632763500,0,2021-09-27 17:25:00,216.509994,216.690002,216.309997,216.3871,166759.0
1632763800,0,2021-09-27 17:30:00,216.419998,216.539993,216.179992,216.300003,138344.0
1632764100,0,2021-09-27 17:35:00,216.320007,216.550003,216.072998,216.199905,90371.0
1632764400,0,2021-09-27 17:40:00,216.210006,216.350006,215.985504,215.990005,87659.0
1632764700,0,2021-09-27 17:45:00,215.970001,216.5,215.880004,216.414993,146750.0
1632765000,0,2021-09-27 17:50:00,216.416503,216.679992,216.300003,216.580398,125606.0
1632765300,0,2021-09-27 17:55:00,216.598495,216.660003,216.420104,216.630004,101595.0
1632765600,0,2021-09-27 18:00:00,216.639999,216.919998,216.61,216.919998,143057.0
1632765900,0,2021-09-27 18:05:00,216.929992,217.309997,216.910003,217.309997,289666.0
1632766200,0,2021-09-27 18:10:00,217.315002,217.3367,217.050003,217.259994,126539.0
1632766500,0,2021-09-27 18:15:00,217.270004,217.710494,217.255004,217.550003,280155.0
1632766800,0,2021-09-27 18:20:00,217.554992,217.5708,217.149993,217.220001,192439.0
1632767100,0,2021-09-27 18:25:00,217.220001,217.289993,216.979995,217.145004,170376.0
1632767400,0,2021-09-27 18:30:00,217.149993,217.196899,216.850006,216.889999,170585.0
1632767700,0,2021-09-27 18:35:00,216.875198,216.899993,216.479995,216.714096,149219.0
1632768000,0,2021-09-27 18:40:00,216.729995,217.050003,216.710006,216.885498,139561.0
1632768300,0,2021-09-27 18:45:00,216.899993,217.089996,216.86,216.960006,119041.0
1632768600,0,2021-09-27 18:50:00,216.964996,217.119995,216.860107,217.039993,104509.0
1632768900,0,2021-09-27 18:55:00,217.009994,217.240005,216.884994,217.139999,118706.0
1632769200,0,2021-09-27 19:00:00,217.089996,217.199996,216.789993,216.805099,119536.0
1632769500,0,2021-09-27 19:05:00,216.824996,217.199996,216.800003,217.169998,107289.0
1632769800,0,2021-09-27 19:10:00,217.160003,217.639999,217.139999,217.558502,294932.0
1632770100,0,2021-09-27 19:15:00,217.529998,217.679992,217.399993,217.630294,183439.0
1632770400,0,2021-09-27 19:20:00,217.641906,217.679992,217.240005,217.240097,231438.0
1632770700,0,2021-09-27 19:25:00,217.25,217.4393,217.140396,217.365005,314387.0
1632771000,0,2021-09-27 19:30:00,217.350006,217.600906,217.350006,217.520004,155149.0
1632771300,0,2021-09-27 19:35:00,217.5,217.690002,217.449996,217.550003,161536.0
1632771600,0,2021-09-27 19:40:00,217.565002,217.689895,217.36,217.490005,201409.0
1632771900,0,2021-09-27 19:45:00,217.490005,217.509994,216.915603,217.009994,269520.0
1632772200,0,2021-09-27 19:50:00,217.050003,217.149993,216.330001,216.529998,392404.0
1632772500,0,2021-09-27 19:55:00,216.490005,216.740005,216.339996,216.559997,771522.0
1632835800,0,2021-09-28 13:30:00,212.134994,214.190002,211.410003,211.740005,1897096.0
1632836100,0,2021-09-28 13:35:00,211.5,211.880004,211.172103,211.369995,775591.0
1632836400,0,2021-09-28 13:40:00,211.0,211.255004,210.130493,210.196502,925513.0
1632836700,0,2021-09-28 13:45:00,210.0,210.215698,209.649993,209.735,1146136.0
1632837000,0,2021-09-28 13:50:00,209.75,210.505203,209.720001,210.365005,784187.0
1632837300,0,2021-09-28 13:55:00,210.089996,210.760406,210.080001,210.630004,706067.0
1632837600,0,2021-09-28 14:00:00,210.600006,210.630004,209.649993,209.998306,799911.0
1632837900,0,2021-09-28 14:05:00,209.975006,210.029998,209.050003,209.279998,669126.0
1632838200,0,2021-09-28 14:10:00,209.259994,209.699996,208.699996,208.731994,702580.0
1632838500,0,2021-09-28 14:15:00,208.720001,209.2276,207.669998,208.119995,994856.0
1632838800,0,2021-09-28 14:20:00,208.130004,208.873504,207.570007,208.820007,703602.0
1632839100,0,2021-09-28 14:25:00,208.839996,209.050003,208.020004,208.961593,570768.0
1632839400,0,2021-09-28 14:30:00,208.929992,209.089996,208.590103,208.940002,397379.0
1632839700,0,2021-09-28 14:35:00,208.979003,209.339996,208.285507,209.039993,565777.0
1632840000,0,2021-09-28 14:40:00,209.029998,209.100006,208.169998,208.423095,516295.0
1632840300,0,2021-09-28 14:45:00,208.429992,208.979995,208.230392,208.339996,377619.0
1632840600,0,2021-09-28 14:50:00,208.339996,208.839996,207.9001,208.539993,679730.0
1632840900,0,2021-09-28 14:55:00,208.5,208.729995,207.970001,208.199996,363753.0
1632841200,0,2021-09-28 15:00:00,208.169998,208.429992,207.630004,207.660003,392665.0
1632841500,0,2021-09-28 15:05:00,207.630004,207.895004,207.199996,207.240005,568422.0
1632841800,0,2021-09-28 15:10:00,207.259994,207.889999,207.210006,207.36,359033.0
1632842100,0,2021-09-28 15:15:00,207.350006,207.354995,206.640106,206.929992,578469.0
1632842400,0,2021-09-28 15:20:00,206.910003,207.679992,206.830001,207.589996,426072.0
1632842700,0,2021-09-28 15:25:00,207.580001,207.919998,207.220001,207.300003,382794.0
1632843000,0,2021-09-28 15:30:00,207.309997,207.940002,206.825302,207.720001,374693.0
1632843300,0,2021-09-28 15:35:00,207.75,208.229995,207.720001,208.070007,322192.0
1632843600,0,2021-09-28 15:40:00,208.039993,208.199996,207.335006,207.490005,289595.0
1632843900,0,2021-09-28 15:45:00,207.539993,207.699996,206.910003,207.332305,273753.0
1632844200,0,2021-09-28 15:50:00,207.339996,207.723098,207.0,207.699996,264597.0
1632844500,0,2021-09-28 15:55:00,207.684997,208.460006,207.570007,208.315002,472584.0
1632844800,0,2021-09-28 16:00:00,208.300003,208.399993,207.699996,208.029998,333809.0
1632845100,0,2021-09-28 16:05:00,207.990005,208.5,207.75,208.239593,320700.0
1632845400,0,2021-09-28 16:10:00,208.199996,208.839996,207.919998,208.820007,289392.0
1632845700,0,2021-09-28 16:15:00,208.75,209.044998,208.600006,208.809997,234629.0
1632846000,0,2021-09-28 16:20:00,208.779998,208.970001,208.5,208.600006,192848.0
1632846300,0,2021-09-28 16:25:00,208.600006,208.869995,208.460006,208.470001,163380.0
1632846600,0,2021-09-28 16:30:00,208.460006,208.550003,208.050003,208.210006,186679.0
1632846900,0,2021-09-28 16:35:00,208.199996,208.199996,207.738403,207.931198,175409.0
1632847200,0,2021-09-28 16:40:00,207.901,207.9216,207.25,207.300399,170423.0
1632847500,0,2021-09-28 16:45:00,207.259994,207.440002,206.979995,207.035003,323071.0
1632847800,0,2021-09-28 16:50:00,207.059997,207.399993,206.820007,207.294998,226785.0
1632848100,0,2021-09-28 16:55:00,207.270004,207.489898,206.899993,207.089996,231028.0
1632848400,0,2021-09-28 17:00:00,207.100006,207.259994,206.679992,207.009994,373641.0
1632848700,0,2021-09-28 17:05:00,206.970001,207.399993,206.509994,207.270004,315967.0
1632849000,0,2021-09-28 17:10:00,207.264999,207.449996,206.75,207.020004,222399.0
1632849300,0,2021-09-28 17:15:00,207.059997,207.399993,206.820007,207.160003,181276.0
1632849600,0,2021-09-28 17:20:00,207.199996,207.889999,207.11,207.880004,206941.0
1632849900,0,2021-09-28 17:25:00,207.889999,208.5,207.880004,208.330001,288553.0
1632850200,0,2021-09-28 17:30:00,208.339096,208.389999,207.700607,207.700607,294323.0
1632850500,0,2021-09-28 17:35:00,207.75,208.0,207.5,207.914993,251997.0
1632850800,0,2021-09-28 17:40:00,207.919998,208.489898,207.914993,207.990402,261522.0
1632851100,0,2021-09-28 17:45:00,207.970001,208.180801,207.530105,207.625,199667.0
1632851400,0,2021-09-28 17:50:00,207.630004,207.791305,207.410003,207.556198,222600.0
1632851700,0,2021-09-28 17:55:00,207.539993,207.600006,207.100006,207.169998,179373.0
1632852000,0,2021-09-28 18:00:00,207.164993,207.344192,207.0,207.149993,172551.0
1632852300,0,2021-09-28 18:05:00,207.149993,207.429992,206.960098,207.020004,183235.0
1632852600,0,2021-09-28 18:10:00,207.034103,207.034103,206.570007,206.729995,275321.0
1632852900,0,2021-09-28 18:15:00,206.729995,207.759994,206.669998,207.75,258245.0
1632853200,0,2021-09-28 18:20:00,207.774993,208.349899,207.720001,208.175506,270355.0
1632853500,0,2021-09-28 18:25:00,208.199996,208.479995,207.979995,208.469497,260424.0
1632853800,0,2021-09-28 18:30:00,208.429992,208.550003,208.020004,208.222305,204628.0
1632854100,0,2021-09-28 18:35:00,208.223602,208.388,207.770004,208.080001,233412.0
1632854400,0,2021-09-28 18:40:00,208.059997,208.869995,208.059997,208.865493,252800.0
1632854700,0,2021-09-28 18:45:00,208.850006,209.350006,208.679992,209.100006,459036.0
1632855000,0,2021-09-28 18:50:00,209.139999,209.440002,208.845001,208.929992,301818.0
1632855300,0,2021-09-28 18:55:00,208.925003,209.339996,208.889999,209.039993,283093.0
1632855600,0,2021-09-28 19:00:00,209.035003,209.509994,208.710998,209.089401,360538.0
1632855900,0,2021-09-28 19:05:00,209.100006,209.600006,208.899993,209.184997,298203.0
1632856200,0,2021-09-28 19:10:00,209.199996,209.490005,209.0,209.050003,257565.0
1632856500,0,2021-09-28 19:15:00,209.035995,209.440002,208.966995,209.100006,282306.0
1632856800,0,2021-09-28 19:20:00,209.11,209.449996,208.5,208.619995,279650.0
1632857100,0,2021-09-28 19:25:00,208.597198,208.660003,208.070007,208.089996,213764.0
1632857400,0,2021-09-28 19:30:00,208.039993,208.389999,207.850006,207.875,268218.0
1632857700,0,2021-09-28 19:35:00,207.850006,208.161605,207.520004,207.570007,273910.0
1632858000,0,2021-09-28 19:40:00,207.539993,208.069702,207.509994,207.589996,231585.0
1632858300,0,2021-09-28 19:45:00,207.61,207.830001,206.830307,206.851593,440847.0
1632858600,0,2021-09-28 19:50:00,206.830001,207.429992,206.667098,207.259994,661490.0
1632858900,0,2021-09-28 19:55:00,207.240005,207.470001,206.880004,206.940002,1101318.0
1632922200,0,2021-09-29 13:30:00,209.395004,209.979995,208.550003,209.309997,1455382.0
1632922500,0,2021-09-29 13:35:00,209.270004,209.630004,208.009994,208.685104,585566.0
1632922800,0,2021-09-29 13:40:00,208.720001,208.839004,207.190002,207.440002,500270.0
1632923100,0,2021-09-29 13:45:00,207.470001,209.169998,207.100006,209.169998,519200.0
1632923400,0,2021-09-29 13:50:00,209.169998,209.940002,208.630004,209.850006,588247.0
1632923700,0,2021-09-29 13:55:00,209.852996,210.169998,209.419998,209.606704,590354.0
1632924000,0,2021-09-29 14:00:00,209.559997,210.095794,208.751007,208.939804,526095.0
1632924300,0,2021-09-29 14:05:00,208.990005,209.529998,208.940002,209.520004,271153.0
1632924600,0,2021-09-29 14:10:00,209.529998,209.550003,208.4001,208.475006,297305.0
1632924900,0,2021-09-29 14:15:00,208.490005,208.899993,208.309997,208.86,223437.0
1632925200,0,2021-09-29 14:20:00,208.870407,209.770004,208.869995,209.230499,259423.0
1632925500,0,2021-09-29 14:25:00,209.229995,209.479995,208.470001,208.519195,213672.0
1632925800,0,2021-09-29 14:30:00,208.479995,208.621597,207.470001,207.830001,353606.0
1632926100,0,2021-09-29 14:35:00,207.809997,208.075698,207.380004,207.479995,262831.0
1632926400,0,2021-09-29 14:40:00,207.520004,208.350006,207.449996,208.289993,255948.0
1632926700,0,2021-09-29 14:45:00,208.289993,209.029998,207.759994,208.740005,254375.0
1632927000,0,2021-09-29 14:50:00,208.729995,208.899993,208.509994,208.723999,197275.0
1632927300,0,2021-09-29 14:55:00,208.580001,209.0,208.529998,208.880004,181668.0
1632927600,0,2021-09-29 15:00:00,208.86,208.979995,208.270004,208.735,167482.0
1632927900,0,2021-09-29 15:05:00,208.735,208.940002,208.350006,208.410003,132244.0
1632928200,0,2021-09-29 15:10:00,208.365493,208.630004,207.970001,208.119995,141717.0
1632928500,0,2021-09-29 15:15:00,208.089996,208.149993,207.509994,207.630004,191316.0
1632928800,0,2021-09-29 15:20:00,207.679992,207.710006,207.130004,207.186004,270853.0
1632929100,0,2021-09-29 15:25:00,207.173294,207.369995,206.75,206.820007,361581.0
1632929400,0,2021-09-29 15:30:00,206.869995,206.972793,206.100006,206.130004,397285.0
1632929700,0,2021-09-29 15:35:00,206.100006,206.100006,204.669998,204.934997,814142.0
1632930000,0,2021-09-29 15:40:00,204.970001,205.949996,204.789993,205.820495,432378.0
1632930300,0,2021-09-29 15:45:00,205.830001,206.490005,205.714996,206.358505,390482.0
1632930600,0,2021-09-29 15:50:00,206.350006,206.580001,205.919998,205.979904,267143.0
1632930900,0,2021-09-29 15:55:00,205.972106,206.36,205.830001,206.11,146183.0
1632931200,0,2021-09-29 16:00:00,206.139999,206.5,205.919998,206.399993,164777.0
1632931500,0,2021-09-29 16:05:00,206.380004,206.469894,205.979995,205.981994,144753.0
1632931800,0,2021-09-29 16:10:00,206.009902,206.009902,205.309997,205.509994,195593.0
1632932100,0,2021-09-29 16:15:00,205.542694,206.020004,205.143005,205.990005,238706.0
1632932400,0,2021-09-29 16:20:00,206.009994,206.020004,205.369995,205.440002,184930.0
1632932700,0,2021-09-29 16:25:00,205.410003,205.479995,204.990005,205.25,218948.0
1632933000,0,2021-09-29 16:30:00,205.25,205.869995,205.220001,205.660003,184327.0
1632933300,0,2021-09-29 16:35:00,205.639999,205.729995,205.25,205.582992,162690.0
1632933600,0,2021-09-29 16:40:00,205.589996,205.820007,205.210006,205.389999,121772.0
1632933900,0,2021-09-29 16:45:00,205.382202,205.662002,205.039993,205.570007,148977.0
1632934200,0,2021-09-29 16:50:00,205.589996,206.509994,205.539993,206.093093,214053.0
1632934500,0,2021-09-29 16:55:00,206.089996,206.339904,205.899993,205.949996,138268.0
1632934800,0,2021-09-29 17:00:00,205.940002,206.25,205.61,205.666397,123745.0
1632935100,0,2021-09-29 17:05:00,205.679992,206.449996,205.619995,206.389999,125708.0
1632935400,0,2021-09-29 17:10:00,206.399993,206.75,206.119995,206.240005,177107.0
1632935700,0,2021-09-29 17:15:00,206.240005,206.684097,205.990005,206.589996,173160.0
1632936000,0,2021-09-29 17:20:00,206.61,206.660003,206.259994,206.285003,142612.0
1632936300,0,2021-09-29 17:25:00,206.369995,206.490005,205.429992,205.529998,194651.0
1632936600,0,2021-09-29 17:30:00,205.520004,205.630004,205.080001,205.100006,205308.0
1632936900,0,2021-09-29 17:35:00,205.089996,205.169006,204.899993,205.080001,222797.0
1632937200,0,2021-09-29 17:40:00,205.100006,205.479995,204.736404,205.240005,256002.0
1632937500,0,2021-09-29 17:45:00,205.220001,205.549896,205.089996,205.210006,168470.0
1632937800,0,2021-09-29 17:50:00,205.240005,205.779998,205.199996,205.539993,140459.0
1632938100,0,2021-09-29 17:55:00,205.550003,206.029998,205.529998,205.979995,164521.0
1632938400,0,2021-09-29 18:00:00,205.949996,206.130004,205.880004,206.029998,131847.0
1632938700,0,2021-09-29 18:05:00,206.050003,207.160003,205.970001,206.919998,279178.0
1632939000,0,2021-09-29 18:10:00,206.949996,207.662399,206.880004,207.660003,371471.0
1632939300,0,2021-09-29 18:15:00,207.690002,207.699996,207.210006,207.2901,182352.0
1632939600,0,2021-09-29 18:20:00,207.330001,207.410003,206.899993,206.945007,167132.0
1632939900,0,2021-09-29 18:25:00,206.940002,207.119995,206.75,206.784805,122305.0
1632940200,0,2021-09-29 18:30:00,206.794097,207.100006,206.727401,206.940002,154054.0
1632940500,0,2021-09-29 18:35:00,206.86,206.879898,206.559997,206.75,108981.0
1632940800,0,2021-09-29 18:40:00,206.770004,207.199996,206.580001,206.985,169754.0
1632941100,0,2021-09-29 18:45:00,206.985,207.240005,206.699996,206.785003,220047.0
1632941400,0,2021-09-29 18:50:00,206.789993,207.409896,206.764999,207.139999,184316.0
1632941700,0,2021-09-29 18:55:00,207.070007,207.190002,206.919998,207.149993,102455.0
1632942000,0,2021-09-29 19:00:00,207.130004,207.339004,206.675003,206.729995,171398.0
1632942300,0,2021-09-29 19:05:00,206.729995,207.149993,206.639999,206.940002,125786.0
1632942600,0,2021-09-29 19:10:00,206.940002,207.149002,206.839996,207.139999,86951.0
1632942900,0,2021-09-29 19:15:00,207.130004,207.130004,206.779998,206.868392,104242.0
1632943200,0,2021-09-29 19:20:00,206.869995,206.949996,206.503005,206.520492,131954.0
1632943500,0,2021-09-29 19:25:00,206.5,206.809997,206.490005,206.520004,160263.0
1632943800,0,2021-09-29 19:30:00,206.509994,206.630004,206.350006,206.520004,165418.0
1632944100,0,2021-09-29 19:35:00,206.509994,206.559997,206.199996,206.270004,117782.0
1632944400,0,2021-09-29 19:40:00,206.300003,206.320404,205.75,205.830001,177027.0
1632944700,0,2021-09-29 19:45:00,205.850006,206.039993,205.570007,205.9216,308428.0
1632945000,0,2021-09-29 19:50:00,205.919998,205.919998,205.139999,205.195007,382480.0
1632945300,0,2021-09-29 19:55:00,205.229995,205.289993,204.679992,205.169998,848985.0
1633008600,0,2021-09-30 13:30:00,207.684005,209.289993,207.399993,208.740005,1134283.0
1633008900,0,2021-09-30 13:35:00,209.0,209.86,208.309997,208.914993,683538.0
1633009200,0,2021-09-30 13:40:00,208.75,209.530303,208.710006,209.240005,531462.0
1633009500,0,2021-09-30 13:45:00,208.840103,210.339996,208.5,210.330001,684022.0
1633009800,0,2021-09-30 13:50:00,210.5,210.559906,209.600097,209.815002,423240.0
1633010100,0,2021-09-30 13:55:00,209.75,209.929992,208.960006,209.154998,328388.0
1633010400,0,2021-09-30 14:00:00,209.080001,210.209899,209.039993,210.080001,356496.0
1633010700,0,2021-09-30 14:05:00,210.080001,210.169998,208.75,209.679992,364008.0
1633011000,0,2021-09-30 14:10:00,209.740005,210.037902,209.298599,209.464996,276233.0
1633011300,0,2021-09-30 14:15:00,209.414993,210.539306,209.300003,209.979995,360127.0
1633011600,0,2021-09-30 14:20:00,209.970001,210.229995,208.570007,208.605194,359549.0
1633011900,0,2021-09-30 14:25:00,208.580001,209.270004,208.520004,208.86,266696.0
1633012200,0,2021-09-30 14:30:00,208.850006,209.029998,207.910003,208.630004,300704.0
1633012500,0,2021-09-30 14:35:00,208.615005,208.657806,207.951004,208.190002,204837.0
1633012800,0,2021-09-30 14:40:00,208.210006,208.889999,207.649993,208.539993,274986.0
1633013100,0,2021-09-30 14:45:00,208.479995,208.830001,208.160003,208.399993,196509.0
1633013400,0,2021-09-30 14:50:00,208.419998,208.899993,208.201004,208.289993,237768.0
1633013700,0,2021-09-30 14:55:00,208.279998,208.330001,207.660003,208.059997,311396.0
1633014000,0,2021-09-30 15:00:00,208.0,208.270004,207.770004,208.190002,186228.0
1633014300,0,2021-09-30 15:05:00,208.11,208.589996,208.059997,208.475006,204716.0
1633014600,0,2021-09-30 15:10:00,208.479995,208.699996,208.229995,208.309997,105705.0
1633014900,0,2021-09-30 15:15:00,208.339996,209.240005,208.339996,209.199996,246034.0
1633015200,0,2021-09-30 15:20:00,209.179992,209.309997,208.910003,208.949996,206287.0
1633015500,0,2021-09-30 15:25:00,208.940002,209.309997,208.770401,209.300003,155291.0
1633015800,0,2021-09-30 15:30:00,209.279998,209.339996,208.660003,208.660003,205645.0
1633016100,0,2021-09-30 15:35:00,208.679992,208.990005,207.779998,207.895492,350466.0
1633016400,0,2021-09-30 15:40:00,207.899993,207.919998,207.302993,207.744995,299583.0
1633016700,0,2021-09-30 15:45:00,207.75,207.895004,207.180603,207.279998,245212.0
1633017000,0,2021-09-30 15:50:00,207.300003,207.559906,206.880004,207.490493,294774.0
1633017300,0,2021-09-30 15:55:00,207.470001,207.789993,207.169998,207.645095,235282.0
1633017600,0,2021-09-30 16:00:00,207.649993,207.759994,207.317703,207.5,158384.0
1633017900,0,2021-09-30 16:05:00,207.514999,207.570007,207.100006,207.139999,197732.0
1633018200,0,2021-09-30 16:10:00,207.169998,207.5,206.949996,207.459899,263397.0
1633018500,0,2021-09-30 16:15:00,207.414993,207.845001,207.229995,207.559997,229433.0
1633018800,0,2021-09-30 16:20:00,207.570007,207.960006,207.25,207.36,220311.0
1633019100,0,2021-09-30 16:25:00,207.389999,207.929992,207.380004,207.399993,176047.0
1633019400,0,2021-09-30 16:30:00,207.36,208.044998,207.050003,207.986297,238571.0
1633019700,0,2021-09-30 16:35:00,207.970001,208.350006,207.759994,207.794998,206258.0
1633020000,0,2021-09-30 16:40:00,207.770004,208.100006,207.5,207.787994,186244.0
1633020300,0,2021-09-30 16:45:00,207.740005,208.240005,207.600006,208.237594,179374.0
1633020600,0,2021-09-30 16:50:00,208.220001,208.490005,208.059997,208.36,165743.0
1633020900,0,2021-09-30 16:55:00,208.339996,208.36,207.800003,208.089996,174037.0
1633021200,0,2021-09-30 17:00:00,208.059997,208.209594,207.729995,208.195007,172432.0
1633021500,0,2021-09-30 17:05:00,208.179992,208.549301,207.979995,208.389892,168103.0
1633021800,0,2021-09-30 17:10:00,208.419998,208.509994,208.259994,208.309997,109848.0
1633022100,0,2021-09-30 17:15:00,208.300003,208.649993,207.940002,208.270004,175801.0
1633022400,0,2021-09-30 17:20:00,208.320007,208.320007,207.779998,207.833801,132516.0
1633022700,0,2021-09-30 17:25:00,207.880004,208.009994,207.639999,207.639999,107585.0
1633023000,0,2021-09-30 17:30:00,207.639404,207.740005,207.420303,207.679992,123552.0
1633023300,0,2021-09-30 17:35:00,207.720001,208.373992,207.463195,208.279998,152684.0
1633023600,0,2021-09-30 17:40:00,208.270004,208.440002,208.009994,208.100006,102634.0
1633023900,0,2021-09-30 17:45:00,208.059997,208.149993,207.5,207.75,96574.0
1633024200,0,2021-09-30 17:50:00,207.770004,208.340194,207.699996,208.320007,136498.0
1633024500,0,2021-09-30 17:55:00,208.300003,208.440002,208.179992,208.300003,136550.0
1633024800,0,2021-09-30 18:00:00,208.320007,208.820007,208.220901,208.696197,202842.0
1633025100,0,2021-09-30 18:05:00,208.720001,209.479995,208.720001,209.479995,239640.0
1633025400,0,2021-09-30 18:10:00,209.490005,209.630004,209.300094,209.533401,205880.0
1633025700,0,2021-09-30 18:15:00,209.509994,209.509994,208.949996,208.975204,149870.0
1633026000,0,2021-09-30 18:20:00,208.970001,209.199996,208.800003,208.940002,111228.0
1633026300,0,2021-09-30 18:25:00,208.889999,209.118392,208.684997,209.118392,140384.0
1633026600,0,2021-09-30 18:30:00,209.100006,209.300003,208.869995,209.279998,130369.0
1633026900,0,2021-09-30 18:35:00,209.279907,209.279907,208.780502,208.865005,128607.0
1633027200,0,2021-09-30 18:40:00,208.850006,209.320007,208.789993,209.114196,163486.0
1633027500,0,2021-09-30 18:45:00,209.139999,209.300003,208.9001,209.205001,738563.0
1633027800,0,2021-09-30 18:50:00,209.206207,209.539993,208.679992,208.699996,230822.0
1633028100,0,2021-09-30 18:55:00,208.690002,208.836502,208.600006,208.630004,140776.0
1633028400,0,2021-09-30 19:00:00,208.619995,208.820007,208.179992,208.309997,163365.0
1633028700,0,2021-09-30 19:05:00,208.320007,209.039993,208.320007,208.869995,218001.0
1633029000,0,2021-09-30 19:10:00,208.889999,209.350006,208.889999,209.100006,309179.0
1633029300,0,2021-09-30 19:15:00,209.11,209.550003,209.100006,209.279998,179534.0
1633029600,0,2021-09-30 19:20:00,209.265502,209.265502,208.809997,208.880004,153067.0
1633029900,0,2021-09-30 19:25:00,208.869995,208.960006,208.639999,208.690002,151787.0
1633030200,0,2021-09-30 19:30:00,208.690002,209.259994,208.634994,209.161605,185007.0
1633030500,0,2021-09-30 19:35:00,209.139999,209.210006,208.470001,208.5,206129.0
1633030800,0,2021-09-30 19:40:00,208.490005,208.649993,208.009994,208.149993,199577.0
1633031100,0,2021-09-30 19:45:00,208.149993,208.149993,207.580001,207.61,325130.0
1633031400,0,2021-09-30 19:50:00,207.589996,207.970001,207.300003,207.710006,524097.0
1633031700,0,2021-09-30 19:55:00,207.710006,207.740005,207.0,207.139999,875870.0
1633095000,0,2021-10-01 13:30:00,207.5,208.589996,205.273605,205.429992,1421605.0
1633095300,0,2021-10-01 13:35:00,205.5,206.068695,204.164093,204.182998,967689.0
1633095600,0,2021-10-01 13:40:00,204.0,204.470001,203.630004,203.669998,712627.0
1633095900,0,2021-10-01 13:45:00,203.679992,204.369995,203.380004,204.100006,612822.0
1633096200,0,2021-10-01 13:50:00,204.25,204.689895,203.910003,204.395004,496009.0
1633096500,0,2021-10-01 13:55:00,204.0,204.529998,203.923095,204.490005,434898.0
1633096800,0,2021-10-01 14:00:00,204.470001,204.639999,203.795196,204.029998,366672.0
1633097100,0,2021-10-01 14:05:00,204.080001,204.550003,203.399993,203.619995,390985.0
1633097400,0,2021-10-01 14:10:00,203.619995,204.699996,203.600006,203.741806,487197.0
1633097700,0,2021-10-01 14:15:00,203.740005,203.820007,202.550003,202.809997,569468.0
1633098000,0,2021-10-01 14:20:00,202.875,203.460006,202.675003,202.889694,382098.0
1633098300,0,2021-10-01 14:25:00,202.895004,203.149993,202.589996,202.634994,324089.0
1633098600,0,2021-10-01 14:30:00,202.61,202.759994,202.300003,202.36,362863.0
1633098900,0,2021-10-01 14:35:00,202.339996,202.889999,202.029998,202.199996,318384.0
1633099200,0,2021-10-01 14:40:00,202.195007,203.285095,202.149993,202.224197,342690.0
1633099500,0,2021-10-01 14:45:00,202.170104,203.259994,202.149993,203.259994,297113.0
1633099800,0,2021-10-01 14:50:00,203.229995,203.337905,202.899993,202.949996,290734.0
1633100100,0,2021-10-01 14:55:00,202.956497,203.979995,202.910003,203.775695,341785.0
1633100400,0,2021-10-01 15:00:00,203.770004,203.970001,203.509994,203.639999,251870.0
1633100700,0,2021-10-01 15:05:00,203.669998,203.960006,202.899993,202.899993,206398.0
1633101000,0,2021-10-01 15:10:00,202.919998,204.460006,202.830001,204.279998,300291.0
1633101300,0,2021-10-01 15:15:00,204.315002,204.820007,204.149993,204.809997,342653.0
1633101600,0,2021-10-01 15:20:00,204.820007,205.199996,204.679992,205.190002,331255.0
1633101900,0,2021-10-01 15:25:00,205.175003,205.350006,204.710006,204.744995,278530.0
1633102200,0,2021-10-01 15:30:00,205.160003,205.179992,204.720001,205.160003,317394.0
1633102500,0,2021-10-01 15:35:00,205.149993,205.449996,204.910003,205.410003,266716.0
1633102800,0,2021-10-01 15:40:00,205.419998,205.587905,205.139999,205.460006,183137.0
1633103100,0,2021-10-01 15:45:00,205.465393,205.649993,205.300003,205.325805,177301.0
1633103400,0,2021-10-01 15:50:00,205.316406,205.440002,204.929992,205.378997,211524.0
1633103700,0,2021-10-01 15:55:00,205.339996,205.345901,204.949996,205.25,156220.0
1633104000,0,2021-10-01 16:00:00,205.272003,205.460006,204.399993,204.710006,291732.0
1633104300,0,2021-10-01 16:05:00,204.759994,205.279998,204.660003,205.100006,170062.0
1633104600,0,2021-10-01 16:10:00,205.080001,205.089996,204.240005,204.259994,173346.0
1633104900,0,2021-10-01 16:15:00,204.227401,204.429992,203.929992,204.3376,212500.0
1633105200,0,2021-10-01 16:20:00,204.330001,204.770004,204.229995,204.509994,155225.0
1633105500,0,2021-10-01 16:25:00,204.539993,204.649993,204.158493,204.429992,108663.0
1633105800,0,2021-10-01 16:30:00,204.420196,204.740005,204.339996,204.450103,143037.0
1633106100,0,2021-10-01 16:35:00,204.470001,204.589996,203.899993,204.029998,166756.0
1633106400,0,2021-10-01 16:40:00,204.059997,204.339904,204.009994,204.240005,120070.0
1633106700,0,2021-10-01 16:45:00,204.279998,204.559997,204.199996,204.300003,148891.0
1633107000,0,2021-10-01 16:50:00,204.339996,204.389999,203.436798,203.970001,193851.0
1633107300,0,2021-10-01 16:55:00,203.957794,204.100006,203.740005,203.934997,159240.0
1633107600,0,2021-10-01 17:00:00,203.979995,204.320007,203.630004,203.943893,167494.0
1633107900,0,2021-10-01 17:05:00,203.919998,204.5,203.880004,204.478393,148783.0
1633108200,0,2021-10-01 17:10:00,204.490005,204.630004,204.289993,204.559997,153213.0
1633108500,0,2021-10-01 17:15:00,204.580001,204.779998,204.327301,204.422103,174839.0
1633108800,0,2021-10-01 17:20:00,204.440002,204.850006,204.399993,204.619995,133407.0
1633109100,0,2021-10-01 17:25:00,204.669998,204.766296,204.520004,204.559997,82322.0
1633109400,0,2021-10-01 17:30:00,204.580001,205.169906,204.546798,205.149993,180525.0
1633109700,0,2021-10-01 17:35:00,205.169998,205.320007,204.889999,205.0,141555.0
1633110000,0,2021-10-01 17:40:00,205.020004,205.149902,204.869995,204.929992,123428.0
1633110300,0,2021-10-01 17:45:00,204.979995,205.399993,204.899993,205.350006,178122.0
1633110600,0,2021-10-01 17:50:00,205.321899,205.36,204.919998,205.269607,196075.0
1633110900,0,2021-10-01 17:55:00,205.270004,205.279998,204.619995,204.830001,200748.0
1633111200,0,2021-10-01 18:00:00,204.86,205.169998,204.820007,205.079193,102106.0
1633111500,0,2021-10-01 18:05:00,205.079696,205.576507,205.059997,205.270004,183803.0
1633111800,0,2021-10-01 18:10:00,205.320007,205.410003,204.86,204.979995,114758.0
1633112100,0,2021-10-01 18:15:00,204.990005,205.300003,204.979995,205.270004,96013.0
1633112400,0,2021-10-01 18:20:00,205.264999,205.619003,205.210006,205.434997,148826.0
1633112700,0,2021-10-01 18:25:00,205.440002,205.840896,205.432495,205.61,176896.0
1633113000,0,2021-10-01 18:30:00,205.595001,205.910003,205.559997,205.809997,117875.0
1633113300,0,2021-10-01 18:35:00,205.820007,206.179992,205.758697,206.039993,127009.0
1633113600,0,2021-10-01 18:40:00,206.059997,206.350006,205.910003,206.055999,184678.0
1633113900,0,2021-10-01 18:45:00,206.089996,206.5,206.070007,206.479995,129178.0
1633114200,0,2021-10-01 18:50:00,206.509994,207.029998,206.414993,206.990005,203300.0
1633114500,0,2021-10-01 18:55:00,206.994995,207.11,206.724304,206.818893,245767.0
1633114800,0,2021-10-01 19:00:00,206.850006,207.11,206.710006,207.050003,200281.0
1633115100,0,2021-10-01 19:05:00,207.070007,207.190002,206.960006,207.129302,155270.0
1633115400,0,2021-10-01 19:10:00,207.119995,207.410003,207.050003,207.399993,174101.0
1633115700,0,2021-10-01 19:15:00,207.413497,207.589996,207.020004,207.075607,180605.0
1633116000,0,2021-10-01 19:20:00,207.080093,207.279602,206.949996,207.005004,177797.0
1633116300,0,2021-10-01 19:25:00,207.070098,207.100006,206.550003,206.699996,275978.0
1633116600,0,2021-10-01 19:30:00,206.690002,207.119995,206.449996,207.057006,305181.0
1633116900,0,2021-10-01 19:35:00,207.080001,207.080001,206.7108,206.850006,195691.0
1633117200,0,2021-10-01 19:40:00,206.869995,207.189895,206.820007,207.189895,163427.0
1633117500,0,2021-10-01 19:45:00,207.175003,207.259994,206.75,207.020004,192502.0
1633117800,0,2021-10-01 19:50:00,207.100006,207.850006,206.850006,207.830001,431273.0
1633118100,0,2021-10-01 19:55:00,207.839996,207.839996,206.669998,207.419998,1162203.0
1633354200,0,2021-10-04 13:30:00,205.039993,205.417892,202.389999,202.584197,1178078.0
1633354500,0,2021-10-04 13:35:00,202.25,202.785202,201.550003,201.595001,943741.0
1633354800,0,2021-10-04 13:40:00,201.25,201.25,200.130004,200.320007,932504.0
1633355100,0,2021-10-04 13:45:00,200.25,200.529998,199.240005,199.908493,1140431.0
1633355400,0,2021-10-04 13:50:00,199.75,200.889999,199.75,200.149993,663009.0
1633355700,0,2021-10-04 13:55:00,200.5,201.129104,200.330001,200.779495,586022.0
1633356000,0,2021-10-04 14:00:00,200.699996,200.801498,199.460006,199.809997,624843.0
1633356300,0,2021-10-04 14:05:00,199.820007,200.479995,199.649993,199.800003,291786.0
1633356600,0,2021-10-04 14:10:00,199.759994,200.279998,199.449996,200.009994,449413.0
1633356900,0,2021-10-04 14:15:00,200.029998,200.259994,199.110107,199.169998,451457.0
1633357200,0,2021-10-04 14:20:00,199.179992,199.770004,199.020004,199.330001,496368.0
1633357500,0,2021-10-04 14:25:00,199.320007,199.699996,199.289993,199.429992,351380.0
1633357800,0,2021-10-04 14:30:00,199.419998,199.419998,198.205001,198.210006,724124.0
1633358100,0,2021-10-04 14:35:00,198.210006,198.399993,197.690002,198.325805,715665.0
1633358400,0,2021-10-04 14:40:00,198.339996,198.919006,198.179992,198.899993,406706.0
1633358700,0,2021-10-04 14:45:00,198.910003,198.910003,198.3031,198.455001,346818.0
1633359000,0,2021-10-04 14:50:00,198.479995,198.520004,197.460006,197.484695,553877.0
1633359300,0,2021-10-04 14:55:00,197.475692,198.740005,197.330001,198.595001,549674.0
1633359600,0,2021-10-04 15:00:00,198.580001,198.830001,198.169998,198.729995,370421.0
1633359900,0,2021-10-04 15:05:00,198.729995,199.300003,198.470001,199.100006,339361.0
1633360200,0,2021-10-04 15:10:00,199.070007,199.339996,198.820007,198.910003,254977.0
1633360500,0,2021-10-04 15:15:00,198.955001,199.740005,198.619995,199.380004,293916.0
1633360800,0,2021-10-04 15:20:00,199.369995,199.369995,198.520095,198.580001,276715.0
1633361100,0,2021-10-04 15:25:00,198.600006,199.100006,198.300003,198.990005,256495.0
1633361400,0,2021-10-04 15:30:00,199.0,199.050003,198.304901,198.304901,244793.0
1633361700,0,2021-10-04 15:35:00,198.339996,198.557296,197.789993,197.809997,251507.0
1633362000,0,2021-10-04 15:40:00,197.800003,198.100006,197.550003,197.879898,218499.0
1633362300,0,2021-10-04 15:45:00,197.850006,198.254302,197.0,197.229293,434289.0
1633362600,0,2021-10-04 15:50:00,197.210006,198.11,196.929992,198.11,717048.0
1633362900,0,2021-10-04 15:55:00,198.11,198.289993,197.529998,198.0,394416.0
1633363200,0,2021-10-04 16:00:00,197.990005,198.009994,197.570007,197.642105,198663.0
1633363500,0,2021-10-04 16:05:00,197.649993,198.020004,197.619995,198.005004,194327.0
1633363800,0,2021-10-04 16:10:00,197.979995,198.303207,197.699996,198.289993,258361.0
1633364100,0,2021-10-04 16:15:00,198.289993,198.669006,198.160003,198.520004,310655.0
1633364400,0,2021-10-04 16:20:00,198.522506,198.559997,197.949996,198.080001,285684.0
1633364700,0,2021-10-04 16:25:00,198.039993,198.220001,197.740097,197.979995,176064.0
1633365000,0,2021-10-04 16:30:00,197.970001,198.081298,197.619995,197.800003,234111.0
1633365300,0,2021-10-04 16:35:00,197.789993,197.800003,196.789993,196.830001,492928.0
1633365600,0,2021-10-04 16:40:00,196.86,197.0,196.770202,196.940002,354884.0
1633365900,0,2021-10-04 16:45:00,196.949996,197.039993,196.740005,197.0,320891.0
1633366200,0,2021-10-04 16:50:00,196.990005,197.149993,196.690002,197.059997,466753.0
1633366500,0,2021-10-04 16:55:00,197.0,197.070007,196.839996,196.86,334911.0
1633366800,0,2021-10-04 17:00:00,196.850006,197.0,196.279998,196.339996,382198.0
1633367100,0,2021-10-04 17:05:00,196.324005,197.5,196.320007,197.460006,563353.0
1633367400,0,2021-10-04 17:10:00,197.440002,198.0,197.419998,197.660003,465778.0
1633367700,0,2021-10-04 17:15:00,197.666702,197.669998,196.820007,196.955001,391226.0
1633368000,0,2021-10-04 17:20:00,196.955001,197.009994,196.619995,196.880004,213454.0
1633368300,0,2021-10-04 17:25:00,196.869995,196.998703,196.580001,196.75,163270.0
1633368600,0,2021-10-04 17:30:00,196.740005,197.169998,196.740005,196.979995,220980.0
1633368900,0,2021-10-04 17:35:00,196.979995,197.159896,196.789993,197.005004,208160.0
1633369200,0,2021-10-04 17:40:00,196.979995,197.009994,196.690002,196.783905,185009.0
1633369500,0,2021-10-04 17:45:00,196.720001,197.0,196.690002,196.940002,187333.0
1633369800,0,2021-10-04 17:50:00,196.949996,197.029998,196.611495,196.645004,192246.0
1633370100,0,2021-10-04 17:55:00,196.699996,196.699996,196.345001,196.350006,232777.0
1633370400,0,2021-10-04 18:00:00,196.380004,197.029998,196.330001,196.999893,255633.0
1633370700,0,2021-10-04 18:05:00,197.0,197.125,196.800003,196.990005,387203.0
1633371000,0,2021-10-04 18:10:00,196.969894,197.184005,196.410003,196.690002,240118.0
1633371300,0,2021-10-04 18:15:00,196.666198,197.120697,196.61,197.059997,257461.0
1633371600,0,2021-10-04 18:20:00,197.020004,197.410003,196.800003,197.119995,273766.0
1633371900,0,2021-10-04 18:25:00,197.110595,197.110595,196.539993,196.619995,184407.0
1633372200,0,2021-10-04 18:30:00,196.600006,196.800003,196.5,196.520004,196787.0
1633372500,0,2021-10-04 18:35:00,196.509994,196.740005,196.3208,196.679992,205752.0
1633372800,0,2021-10-04 18:40:00,196.649993,197.059997,196.520004,197.009994,232090.0
1633373100,0,2021-10-04 18:45:00,197.009994,197.320007,196.809997,197.259994,241337.0
1633373400,0,2021-10-04 18:50:00,197.300003,197.419998,197.070007,197.339996,294835.0
1633373700,0,2021-10-04 18:55:00,197.334106,197.440002,197.169998,197.309997,205456.0
1633374000,0,2021-10-04 19:00:00,197.369995,198.059997,197.206405,198.021392,282112.0
1633374300,0,2021-10-04 19:05:00,198.020004,198.220001,197.774993,197.929992,319686.0
1633374600,0,2021-10-04 19:10:00,197.940002,197.940002,197.175704,197.229995,282234.0
1633374900,0,2021-10-04 19:15:00,197.248992,197.550003,196.529998,196.565002,327655.0
1633375200,0,2021-10-04 19:20:00,196.580001,196.699905,195.809997,195.914993,634046.0
1633375500,0,2021-10-04 19:25:00,195.910003,196.080001,195.720001,195.919998,430852.0
1633375800,0,2021-10-04 19:30:00,195.880004,196.020004,195.800003,195.912994,456973.0
1633376100,0,2021-10-04 19:35:00,195.910003,196.0,195.550003,195.669998,402138.0
1633376400,0,2021-10-04 19:40:00,195.669998,196.660003,195.669998,196.5,681491.0
1633376700,0,2021-10-04 19:45:00,196.529998,196.949996,196.289993,196.539993,535905.0
1633377000,0,2021-10-04 19:50:00,196.529998,196.690002,196.222595,196.649993,734535.0
1633377300,0,2021-10-04 19:55:00,196.639999,197.490005,196.639999,197.36,1299825.0
1633440600,0,2021-10-05 13:30:00,200.0,201.399993,198.539993,199.0,1869170.0
1633440900,0,2021-10-05 13:35:00,199.0,200.559997,198.830001,199.960006,736645.0
1633441200,0,2021-10-05 13:40:00,199.929992,200.830001,199.730102,200.589996,555160.0
1633441500,0,2021-10-05 13:45:00,200.669998,201.085006,200.339996,200.850006,542172.0
1633441800,0,2021-10-05 13:50:00,200.820007,201.350006,200.490005,201.350006,487031.0
1633442100,0,2021-10-05 13:55:00,201.369995,201.660003,200.25,201.335006,594272.0
1633442400,0,2021-10-05 14:00:00,201.350006,201.820007,201.059997,201.559997,503826.0
1633442700,0,2021-10-05 14:05:00,201.550003,201.880004,201.389999,201.839996,438030.0
1633443000,0,2021-10-05 14:10:00,201.86,202.580001,201.809997,202.485,612620.0
1633443300,0,2021-10-05 14:15:00,202.5,202.524993,201.839996,202.025604,599569.0
1633443600,0,2021-10-05 14:20:00,202.020004,202.339996,201.559997,201.570007,340093.0
1633443900,0,2021-10-05 14:25:00,201.570007,202.449996,201.529998,202.070098,287554.0
1633444200,0,2021-10-05 14:30:00,202.100006,202.869995,202.100006,202.740005,402468.0
1633444500,0,2021-10-05 14:35:00,202.720001,203.119995,202.654602,202.789993,421611.0
1633444800,0,2021-10-05 14:40:00,202.800003,204.149993,202.779998,203.889999,501863.0
1633445100,0,2021-10-05 14:45:00,203.904998,204.199996,203.699996,203.861099,434829.0
1633445400,0,2021-10-05 14:50:00,203.849594,204.300003,203.649993,204.267501,377241.0
1633445700,0,2021-10-05 14:55:00,204.267395,204.399993,204.070007,204.285003,396377.0
1633446000,0,2021-10-05 15:00:00,204.300003,204.5,203.962005,204.404998,491006.0
1633446300,0,2021-10-05 15:05:00,204.419097,204.770004,204.330001,204.491302,371545.0
1633446600,0,2021-10-05 15:10:00,204.509994,204.690002,204.380004,204.585006,236899.0
1633446900,0,2021-10-05 15:15:00,204.585006,204.614898,204.080001,204.080001,323927.0
1633447200,0,2021-10-05 15:20:00,204.070007,204.100006,203.580001,203.589996,292155.0
1633447500,0,2021-10-05 15:25:00,203.600006,204.020004,203.559997,203.979995,282344.0
1633447800,0,2021-10-05 15:30:00,203.990005,204.5,203.949996,204.350006,297820.0
1633448100,0,2021-10-05 15:35:00,204.330001,204.380004,203.800094,203.815704,237638.0
1633448400,0,2021-10-05 15:40:00,203.839996,203.936294,203.550003,203.789993,221744.0
1633448700,0,2021-10-05 15:45:00,203.755096,204.050003,203.75,203.830001,234731.0
1633449000,0,2021-10-05 15:50:00,203.839996,204.350006,203.820007,204.059997,265419.0
1633449300,0,2021-10-05 15:55:00,204.059997,204.744995,204.039993,204.725006,247544.0
1633449600,0,2021-10-05 16:00:00,204.740005,205.130004,204.434997,205.100006,359354.0
1633449900,0,2021-10-05 16:05:00,205.130004,205.600006,205.130004,205.510498,324126.0
1633450200,0,2021-10-05 16:10:00,205.529998,206.149993,205.500106,205.659606,768555.0
1633450500,0,2021-10-05 16:15:00,205.669998,205.970001,205.550003,205.919906,261881.0
1633450800,0,2021-10-05 16:20:00,205.919998,206.11,205.220001,205.300003,378823.0
1633451100,0,2021-10-05 16:25:00,205.2901,205.470001,205.199996,205.240005,166243.0
1633451400,0,2021-10-05 16:30:00,205.25,205.589996,205.190002,205.490005,182163.0
1633451700,0,2021-10-05 16:35:00,205.482101,205.570007,205.330001,205.419998,167402.0
1633452000,0,2021-10-05 16:40:00,205.429992,205.479995,205.1501,205.190002,177395.0
1633452300,0,2021-10-05 16:45:00,205.210006,205.820007,205.210006,205.705001,187370.0
1633452600,0,2021-10-05 16:50:00,205.690002,205.86,205.559997,205.770004,149068.0
1633452900,0,2021-10-05 16:55:00,205.799606,206.160003,205.770004,206.139999,248042.0
1633453200,0,2021-10-05 17:00:00,206.149993,206.160003,205.449996,205.463394,221865.0
1633453500,0,2021-10-05 17:05:00,205.460006,205.779998,205.449996,205.490005,138030.0
1633453800,0,2021-10-05 17:10:00,205.5,205.630004,205.259994,205.330001,191223.0
1633454100,0,2021-10-05 17:15:00,205.339996,205.579803,205.149993,205.568206,141498.0
1633454400,0,2021-10-05 17:20:00,205.580001,205.800003,205.440002,205.695007,149037.0
1633454700,0,2021-10-05 17:25:00,205.630004,205.789993,205.600006,205.769699,100912.0
1633455000,0,2021-10-05 17:30:00,205.740005,205.970001,205.570007,205.748397,187482.0
1633455300,0,2021-10-05 17:35:00,205.7303,205.899902,205.600006,205.760101,144261.0
1633455600,0,2021-10-05 17:40:00,205.768997,205.929992,205.753097,205.835693,166690.0
1633455900,0,2021-10-05 17:45:00,205.86,205.899993,205.483993,205.625,166151.0
1633456200,0,2021-10-05 17:50:00,205.649993,205.899993,205.570007,205.800003,197458.0
1633456500,0,2021-10-05 17:55:00,205.804992,205.869995,205.620101,205.848403,176773.0
1633456800,0,2021-10-05 18:00:00,205.839996,206.097503,205.729995,205.899993,203768.0
1633457100,0,2021-10-05 18:05:00,205.949996,206.020004,205.529998,205.599899,147123.0
1633457400,0,2021-10-05 18:10:00,205.596496,205.899993,205.509994,205.673294,131325.0
1633457700,0,2021-10-05 18:15:00,205.690002,205.820007,205.639999,205.720001,115783.0
1633458000,0,2021-10-05 18:20:00,205.740005,205.742599,205.529998,205.634994,141096.0
1633458300,0,2021-10-05 18:25:00,205.649993,206.089996,205.649993,206.059997,140464.0
1612794600,0,2021-02-08 14:30:00,549.088623,556.779907,549.088623,556.474975,545052.0
1612794900,0,2021-02-08 14:35:00,556.750976,559.603027,555.493774,558.169982,355463.0
1612795200,0,2021-02-08 14:40:00,559.0,562.25,557.570007,559.5,480817.0
1612795500,0,2021-02-08 14:45:00,561.0,564.826599,560.099975,564.825012,414231.0
1612795800,0,2021-02-08 14:50:00,566.0,566.25,563.654724,565.849975,367100.0
1612796100,0,2021-02-08 14:55:00,565.5,567.557983,564.200073,564.705017,249904.0
1612796400,0,2021-02-08 15:00:00,564.859985,566.0,563.880004,565.059997,187261.0
1612796700,0,2021-02-08 15:05:00,565.090026,566.701477,564.613098,565.317687,174142.0
1612797000,0,2021-02-08 15:10:00,565.169982,566.369995,563.690002,565.109008,206634.0
1612797300,0,2021-02-08 15:15:00,565.349975,565.369995,562.510009,562.789978,129068.0
1612797600,0,2021-02-08 15:20:00,562.580017,563.340026,561.340026,561.780029,143072.0
1612797900,0,2021-02-08 15:25:00,561.744995,563.470397,561.330017,562.260009,122050.0
1612798200,0,2021-02-08 15:30:00,562.190002,566.0,561.789978,565.72998,177800.0
1612798500,0,2021-02-08 15:35:00,565.695007,566.599975,564.919982,564.97998,117110.0
1612798800,0,2021-02-08 15:40:00,565.0,567.5,564.771301,567.429992,127231.0
1612799100,0,2021-02-08 15:45:00,567.429992,567.570007,566.750122,567.112487,86708.0
1612799400,0,2021-02-08 15:50:00,567.140014,567.880004,566.230102,567.858093,104287.0
1612799700,0,2021-02-08 15:55:00,567.900024,569.570007,567.559997,569.3078,203314.0
1612800000,0,2021-02-08 16:00:00,569.380798,569.48999,567.080017,567.210021,125126.0
1612800300,0,2021-02-08 16:05:00,567.21997,567.902526,566.409973,566.557006,89754.0
1612800600,0,2021-02-08 16:10:00,566.515014,567.849975,566.0,566.0,84976.0
1612800900,0,2021-02-08 16:15:00,566.10498,566.676086,565.609985,566.280029,74511.0
1612801200,0,2021-02-08 16:20:00,566.406311,566.659973,565.789978,565.940124,70590.0
1612801500,0,2021-02-08 16:25:00,566.075012,567.739929,565.549987,567.549926,60501.0
1612801800,0,2021-02-08 16:30:00,567.539978,567.650024,564.820007,565.640075,93142.0
1612802100,0,2021-02-08 16:35:00,565.780578,566.5,565.510009,566.010009,61745.0
1612802400,0,2021-02-08 16:40:00,565.849975,567.159973,565.740112,566.905029,71751.0
1612802700,0,2021-02-08 16:45:00,566.989929,569.049987,566.73999,569.039978,108952.0
1612803000,0,2021-02-08 16:50:00,569.0,571.75,568.98999,571.640014,290451.0
1612803300,0,2021-02-08 16:55:00,571.549987,571.849975,570.520019,571.080017,107839.0
1612803600,0,2021-02-08 17:00:00,571.150024,571.330017,569.520019,570.369995,87420.0
1612803900,0,2021-02-08 17:05:00,570.340026,570.940002,569.340026,569.619995,59816.0
1612804200,0,2021-02-08 17:10:00,569.630004,571.190002,569.179992,570.609985,69986.0
1612804500,0,2021-02-08 17:15:00,570.809997,571.849975,570.369995,571.320007,65423.0
1612804800,0,2021-02-08 17:20:00,571.198974,573.869995,571.190124,573.840026,176180.0
1612805100,0,2021-02-08 17:25:00,573.75,575.0,573.419982,573.733215,175658.0
1612805400,0,2021-02-08 17:30:00,573.751098,574.549987,573.142089,574.409912,96866.0
1612805700,0,2021-02-08 17:35:00,574.390014,575.75,574.260009,575.23999,119239.0
1612806000,0,2021-02-08 17:40:00,575.25,575.301025,573.349975,574.095581,118019.0
1612806300,0,2021-02-08 17:45:00,574.080017,574.700012,573.599975,574.070007,78313.0
1612806600,0,2021-02-08 17:50:00,573.849975,574.380004,573.200012,573.200012,71468.0
1612806900,0,2021-02-08 17:55:00,573.327026,573.380004,572.150085,573.119995,65103.0
1612807200,0,2021-02-08 18:00:00,573.140014,573.140014,570.520019,570.650024,93560.0
1612807500,0,2021-02-08 18:05:00,570.880004,571.784973,570.549987,571.752319,68327.0
1612807800,0,2021-02-08 18:10:00,571.531372,572.070007,571.140014,571.940002,35735.0
1612808100,0,2021-02-08 18:15:00,571.945007,573.194274,571.945007,572.899902,66468.0
1612808400,0,2021-02-08 18:20:00,572.830017,573.92987,572.208923,572.950012,63521.0
1612808700,0,2021-02-08 18:25:00,572.869995,574.190002,572.869995,574.039978,50519.0
1612809000,0,2021-02-08 18:30:00,574.150024,575.0,573.900024,574.34497,70315.0
1612809300,0,2021-02-08 18:35:00,574.257812,574.469909,573.01007,573.01007,67719.0
1612809600,0,2021-02-08 18:40:00,573.130004,574.239929,572.73999,574.099975,60509.0
1612809900,0,2021-02-08 18:45:00,574.179992,574.409973,573.093627,574.015014,40997.0
1612810200,0,2021-02-08 18:50:00,573.960021,573.960021,571.640075,571.799987,41986.0
1612810500,0,2021-02-08 18:55:00,571.835021,572.309997,571.130126,571.340026,56998.0
1612810800,0,2021-02-08 19:00:00,571.409973,573.250915,571.190002,573.099975,48680.0
1612811100,0,2021-02-08 19:05:00,573.090026,573.22998,572.185913,572.98999,47608.0
1612811400,0,2021-02-08 19:10:00,573.054992,574.25,572.609985,573.459899,72575.0
1612811700,0,2021-02-08 19:15:00,573.25,573.536987,572.349975,572.5,50496.0
1612812000,0,2021-02-08 19:20:00,572.940795,573.912475,572.445007,573.630004,39688.0
1612812300,0,2021-02-08 19:25:00,573.744995,573.929992,573.079528,573.880004,45986.0
1612812600,0,2021-02-08 19:30:00,573.94989,574.609985,573.330017,574.450012,59190.0
1612812900,0,2021-02-08 19:35:00,574.539916,575.0,574.060119,574.679992,69206.0
1612813200,0,2021-02-08 19:40:00,574.840026,575.649902,574.549987,575.590026,64049.0
1612813500,0,2021-02-08 19:45:00,575.5,576.179992,574.764526,576.080017,125294.0
1612813800,0,2021-02-08 19:50:00,576.130004,576.96997,575.680114,576.849975,110432.0
1612814100,0,2021-02-08 19:55:00,576.700012,576.780029,575.820007,575.830017,68580.0
1612814400,0,2021-02-08 20:00:00,575.940002,577.289611,575.820007,577.205017,95219.0
1612814700,0,2021-02-08 20:05:00,577.260009,577.789978,576.780029,577.599975,82494.0
1612815000,0,2021-02-08 20:10:00,577.590026,578.039978,577.330017,577.530029,73205.0
1612815300,0,2021-02-08 20:15:00,577.543273,577.599975,576.03009,576.900024,103315.0
1612815600,0,2021-02-08 20:20:00,576.924987,576.98999,576.109985,576.890014,70786.0
1612815900,0,2021-02-08 20:25:00,576.993408,578.090026,576.48999,577.62268,123306.0
1612816200,0,2021-02-08 20:30:00,577.52008,578.35498,576.520019,576.590026,136167.0
1612816500,0,2021-02-08 20:35:00,576.61499,578.25,576.400024,578.179992,140893.0
1612816800,0,2021-02-08 20:40:00,578.25,578.950012,577.650024,578.484985,169675.0
1612817100,0,2021-02-08 20:45:00,578.474975,578.590026,577.765014,578.320007,170470.0
1612817400,0,2021-02-08 20:50:00,578.5,578.929992,577.330017,577.460021,222865.0
1612817700,0,2021-02-08 20:55:00,577.47998,578.0,576.280029,577.510009,474512.0
1612881000,0,2021-02-09 14:30:00,573.625,581.5,573.0,580.48999,844574.0
1612881300,0,2021-02-09 14:35:00,580.621704,582.789978,571.679992,572.554992,478369.0
1612881600,0,2021-02-09 14:40:00,572.419982,574.711486,571.599975,572.500122,223298.0
1612881900,0,2021-02-09 14:45:00,572.7901,575.570007,569.5,569.619995,347484.0
1612882200,0,2021-02-09 14:50:00,570.267272,573.395019,570.267272,572.900024,177879.0
1612882500,0,2021-02-09 14:55:00,573.98999,577.820007,573.789978,577.299987,219978.0
1612882800,0,2021-02-09 15:00:00,577.73999,579.5,576.710021,578.419982,158046.0
1612883100,0,2021-02-09 15:05:00,578.010009,578.010009,575.390014,577.140075,117643.0
1612883400,0,2021-02-09 15:10:00,577.390014,581.0,576.940002,580.169982,208766.0
1612883700,0,2021-02-09 15:15:00,580.176391,583.0,579.560119,582.950012,151993.0
1612884000,0,2021-02-09 15:20:00,582.606872,583.330017,579.0,579.098999,175404.0
1612884300,0,2021-02-09 15:25:00,579.255004,580.572326,578.28009,578.5,84631.0
1612884600,0,2021-02-09 15:30:00,578.5,579.918884,577.260009,578.09497,108381.0
1612884900,0,2021-02-09 15:35:00,578.190002,578.570007,577.369995,578.000427,73891.0
1612885200,0,2021-02-09 15:40:00,578.299987,578.461975,576.630004,577.709472,74767.0
1612885500,0,2021-02-09 15:45:00,577.710021,578.299987,575.789978,576.210021,85471.0
1612885800,0,2021-02-09 15:50:00,576.140014,576.520019,574.130004,574.98999,91972.0
1612886100,0,2021-02-09 15:55:00,574.770019,576.414306,574.099975,575.690002,81613.0
1612886400,0,2021-02-09 16:00:00,575.799987,576.066406,573.390014,573.874084,59028.0
1612886700,0,2021-02-09 16:05:00,573.675292,575.830017,572.900085,575.580017,69748.0
1612887000,0,2021-02-09 16:10:00,575.570007,575.630004,573.07257,573.890014,64845.0
1612887300,0,2021-02-09 16:15:00,573.950012,573.950012,571.580017,572.669982,149814.0
1612887600,0,2021-02-09 16:20:00,572.546997,575.75,572.16687,575.47998,119314.0
1612887900,0,2021-02-09 16:25:00,575.688598,575.98999,573.850585,573.965026,49582.0
1612888200,0,2021-02-09 16:30:00,574.010009,575.0,573.690002,574.964294,43946.0
1612888500,0,2021-02-09 16:35:00,574.890014,576.179992,574.635009,575.929992,60443.0
1612888800,0,2021-02-09 16:40:00,576.070007,577.739929,576.070007,577.418823,72929.0
1612889100,0,2021-02-09 16:45:00,577.260009,578.0,576.770019,577.460021,51439.0
1612889400,0,2021-02-09 16:50:00,577.460021,578.0,577.320495,578.0,60478.0
1612889700,0,2021-02-09 16:55:00,577.890014,578.0,576.330017,576.520019,38931.0
1612890000,0,2021-02-09 17:00:00,576.48999,576.520019,575.760009,576.0,31092.0
1612890300,0,2021-02-09 17:05:00,576.059814,577.849975,576.059814,577.849975,37404.0
1612890600,0,2021-02-09 17:10:00,577.849975,577.909973,576.210021,577.510009,32115.0
1612890900,0,2021-02-09 17:15:00,577.690002,578.0,576.869995,576.919982,66648.0
1612891200,0,2021-02-09 17:20:00,576.794982,576.97998,576.330017,576.880004,24091.0
1612891500,0,2021-02-09 17:25:00,576.918029,577.97998,576.744995,577.609985,34414.0
1612891800,0,2021-02-09 17:30:00,577.463012,577.619995,576.784973,577.289978,32680.0
1612892100,0,2021-02-09 17:35:00,577.299987,578.0,576.710021,577.919982,43014.0
1612892400,0,2021-02-09 17:40:00,578.0,578.21997,576.830017,577.71997,77428.0
1612892700,0,2021-02-09 17:45:00,577.804992,577.973693,576.96997,577.5,24791.0
1612893000,0,2021-02-09 17:50:00,577.260009,577.260009,576.337707,576.570007,33680.0
1612893300,0,2021-02-09 17:55:00,576.609985,576.679992,574.909973,575.140014,65328.0
1612893600,0,2021-02-09 18:00:00,575.184997,575.190002,573.799987,574.599975,61169.0
1612893900,0,2021-02-09 18:05:00,574.619995,574.919982,573.841979,574.340515,29564.0
1612894200,0,2021-02-09 18:10:00,574.424987,574.927001,574.0,574.0,36965.0
1612894500,0,2021-02-09 18:15:00,573.880004,574.080017,573.038818,573.409973,38633.0
1612894800,0,2021-02-09 18:20:00,573.409973,573.565002,572.179992,572.5,51065.0
1612895100,0,2021-02-09 18:25:00,572.659973,573.107116,572.162902,572.73999,49935.0
1612895400,0,2021-02-09 18:30:00,572.517028,573.47052,572.517028,573.174987,48207.0
1612895700,0,2021-02-09 18:35:00,573.280029,573.289978,572.309997,572.815002,91179.0
1612896000,0,2021-02-09 18:40:00,572.919982,573.846984,572.679992,573.159973,37492.0
1612896300,0,2021-02-09 18:45:00,573.0,573.059875,571.760009,571.784973,32984.0
1612896600,0,2021-02-09 18:50:00,571.854003,572.25,571.119995,571.830017,46568.0
1612896900,0,2021-02-09 18:55:00,571.781494,572.36499,571.700012,572.123901,27616.0
1612897200,0,2021-02-09 19:00:00,571.988281,572.869995,571.988281,572.419982,34714.0
1612897500,0,2021-02-09 19:05:00,572.260009,573.93988,572.080017,573.523681,48110.0
1612897800,0,2021-02-09 19:10:00,573.630004,573.786499,572.462097,573.150024,34857.0
1612898100,0,2021-02-09 19:15:00,573.289978,573.289978,572.450073,572.835021,30176.0
1612898400,0,2021-02-09 19:20:00,572.830017,573.68988,572.780029,573.666198,16382.0
1612898700,0,2021-02-09 19:25:00,573.696777,573.696777,573.0,573.429992,23215.0
1612899000,0,2021-02-09 19:30:00,573.400024,573.690002,572.193115,572.599975,35245.0
1612899300,0,2021-02-09 19:35:00,572.710021,572.900024,572.179992,572.255004,19895.0
1612899600,0,2021-02-09 19:40:00,572.330017,573.039978,572.099975,572.859985,29027.0
1612899900,0,2021-02-09 19:45:00,572.849975,573.059997,572.51593,572.869995,17456.0
1612900200,0,2021-02-09 19:50:00,572.919982,573.0,572.300109,572.934997,22630.0
1612900500,0,2021-02-09 19:55:00,572.98999,574.419982,572.98999,574.419982,35754.0
1612900800,0,2021-02-09 20:00:00,574.47998,574.71997,573.289978,573.679992,38631.0
1612901100,0,2021-02-09 20:05:00,573.612426,573.695007,572.924987,573.275024,23666.0
1612901400,0,2021-02-09 20:10:00,573.169982,573.792297,572.929992,573.690002,21027.0
1612901700,0,2021-02-09 20:15:00,573.73999,573.815002,572.85498,573.315979,38972.0
1612902000,0,2021-02-09 20:20:00,573.289978,573.409973,572.23059,572.840026,36755.0
1612902300,0,2021-02-09 20:25:00,572.770019,572.97467,572.382324,572.509887,26027.0
1612902600,0,2021-02-09 20:30:00,572.520019,573.083374,572.289978,572.72998,37168.0
1612902900,0,2021-02-09 20:35:00,572.72998,572.890014,572.0,572.159973,65413.0
1612903200,0,2021-02-09 20:40:00,572.164978,572.890014,571.660095,571.817016,83917.0
1612903500,0,2021-02-09 20:45:00,571.900024,572.260009,571.619995,571.619995,50360.0
1612903800,0,2021-02-09 20:50:00,571.650024,571.940002,569.53009,569.829895,189642.0
1612904100,0,2021-02-09 20:55:00,569.830017,570.679992,569.0,570.25,236337.0
1612967400,0,2021-02-10 14:30:00,580.0,581.940002,577.140014,579.900024,456281.0
1612967700,0,2021-02-10 14:35:00,579.359985,580.0,576.734985,579.770019,130120.0
1612968000,0,2021-02-10 14:40:00,579.609985,584.75,579.27008,584.547607,267087.0
1612968300,0,2021-02-10 14:45:00,585.125,588.890014,584.250122,587.950012,455513.0
1612968600,0,2021-02-10 14:50:00,586.75,587.5,584.077087,587.369079,267031.0
1612968900,0,2021-02-10 14:55:00,588.0,589.950012,587.119995,588.695007,279782.0
1612969200,0,2021-02-10 15:00:00,588.700012,592.97998,588.532409,591.619995,503121.0
1612969500,0,2021-02-10 15:05:00,591.695007,593.650024,587.383728,587.73999,298332.0
1612969800,0,2021-02-10 15:10:00,587.900024,590.053771,587.010009,589.640014,218164.0
1612970100,0,2021-02-10 15:15:00,589.46997,590.640014,587.020019,589.75,251884.0
1612970400,0,2021-02-10 15:20:00,589.619995,589.789978,578.440612,578.484008,435089.0
1612970700,0,2021-02-10 15:25:00,578.510009,584.414978,577.000122,581.0,367643.0
1612971000,0,2021-02-10 15:30:00,581.020019,581.020019,577.390014,578.300415,210568.0
1612971300,0,2021-02-10 15:35:00,578.549987,583.715026,578.549987,583.0,205766.0
1612971600,0,2021-02-10 15:40:00,583.030029,585.880004,575.21997,575.650024,333433.0
1612971900,0,2021-02-10 15:45:00,575.650024,577.119995,573.655029,575.98999,203478.0
1612972200,0,2021-02-10 15:50:00,576.075012,581.409973,576.020019,580.409973,245212.0
1612972500,0,2021-02-10 15:55:00,580.23999,581.989929,576.838317,580.890014,166307.0
1612972800,0,2021-02-10 16:00:00,580.869995,582.0,580.115783,580.115783,99727.0
1612973100,0,2021-02-10 16:05:00,580.150085,581.520019,578.0,581.520019,87892.0
1612973400,0,2021-02-10 16:10:00,581.520019,584.900024,581.179992,584.48999,118841.0
1612973700,0,2021-02-10 16:15:00,584.48999,586.609985,584.150024,585.289978,120649.0
1612974000,0,2021-02-10 16:20:00,585.484985,587.67987,584.390014,586.020019,129901.0
1612974300,0,2021-02-10 16:25:00,586.034973,586.679992,583.5,583.909912,108583.0
1612974600,0,2021-02-10 16:30:00,583.700012,585.794372,582.210083,585.460083,98480.0
1612974900,0,2021-02-10 16:35:00,585.585021,586.299987,584.020019,586.109985,73016.0
1612975200,0,2021-02-10 16:40:00,586.156982,587.909973,585.215576,585.280029,156185.0
1612975500,0,2021-02-10 16:45:00,585.618103,588.549987,585.0,588.522277,90713.0
1612975800,0,2021-02-10 16:50:00,588.340026,590.43988,588.194396,590.419982,149403.0
1612976100,0,2021-02-10 16:55:00,590.020019,590.590026,587.4859,588.340026,128409.0
1612976400,0,2021-02-10 17:00:00,588.487426,588.487426,586.0,586.947875,113754.0
1612976700,0,2021-02-10 17:05:00,586.900024,587.580017,585.099975,586.414978,80595.0
1612977000,0,2021-02-10 17:10:00,586.419982,588.999877,585.98999,588.98999,85777.0
1612977300,0,2021-02-10 17:15:00,588.909973,590.030029,587.73999,589.830017,79305.0
1612977600,0,2021-02-10 17:20:00,589.95343,590.049987,587.429992,587.429992,68502.0
1612977900,0,2021-02-10 17:25:00,587.41748,590.22998,587.21997,590.010009,73330.0
1612978200,0,2021-02-10 17:30:00,589.830017,590.0,588.717407,589.335021,41673.0
1612978500,0,2021-02-10 17:35:00,589.5,590.320007,587.460021,588.119873,73364.0
1612978800,0,2021-02-10 17:40:00,587.450012,588.97998,587.23999,588.519897,33496.0
1612979100,0,2021-02-10 17:45:00,588.330017,588.440002,587.25,587.710021,46192.0
1612979400,0,2021-02-10 17:50:00,587.72998,589.859985,587.674987,589.284973,42191.0
1612979700,0,2021-02-10 17:55:00,589.585021,589.799987,588.869995,588.900085,70507.0
1612980000,0,2021-02-10 18:00:00,588.890014,589.340026,588.099975,589.109985,60187.0
1612980300,0,2021-02-10 18:05:00,589.050109,589.599975,588.880004,589.179992,30982.0
1612980600,0,2021-02-10 18:10:00,588.770019,589.159973,588.0,588.609985,43040.0
1612980900,0,2021-02-10 18:15:00,588.599975,589.22998,588.039978,589.076477,47172.0
1612981200,0,2021-02-10 18:20:00,589.111206,590.299926,588.630004,590.049987,55208.0
1612981500,0,2021-02-10 18:25:00,590.039978,591.088989,589.210021,590.703002,70250.0
1612981800,0,2021-02-10 18:30:00,590.719909,590.989929,590.090026,590.520019,43485.0
1612982100,0,2021-02-10 18:35:00,590.5,590.690002,589.190002,590.200012,64310.0
1612982400,0,2021-02-10 18:40:00,590.200988,590.25,588.940002,588.994995,44398.0
1612982700,0,2021-02-10 18:45:00,588.900024,589.47998,585.289978,585.753112,111242.0
1612983000,0,2021-02-10 18:50:00,585.820007,587.859985,585.70111,587.195007,66757.0
1612983300,0,2021-02-10 18:55:00,587.086914,587.43988,586.284912,586.98999,41902.0
1612983600,0,2021-02-10 19:00:00,587.159973,587.849975,586.75,587.169982,46333.0
1612983900,0,2021-02-10 19:05:00,587.169982,587.590026,586.809997,587.140014,75638.0
1612984200,0,2021-02-10 19:10:00,587.0,588.67987,586.919982,588.67987,51339.0
1612984500,0,2021-02-10 19:15:00,588.450012,589.169982,587.975891,589.034973,43556.0
1612984800,0,2021-02-10 19:20:00,589.158813,589.700012,589.056884,589.659973,50495.0
1612985100,0,2021-02-10 19:25:00,589.510009,591.96997,589.220092,591.96997,114728.0
1612985400,0,2021-02-10 19:30:00,591.960021,594.23999,591.060119,594.109985,187163.0
1612985700,0,2021-02-10 19:35:00,594.233886,595.770019,593.799987,595.380004,258778.0
1612986000,0,2021-02-10 19:40:00,595.380004,595.549987,592.549987,592.968078,224176.0
1612986300,0,2021-02-10 19:45:00,593.090026,595.599975,592.799987,593.340026,128095.0
1612986600,0,2021-02-10 19:50:00,593.299987,595.859985,593.010009,593.125,108382.0
1612986900,0,2021-02-10 19:55:00,593.270019,594.859985,593.270019,594.049987,67395.0
1612987200,0,2021-02-10 20:00:00,594.154602,595.590026,593.82257,594.25,98863.0
1612987500,0,2021-02-10 20:05:00,594.260009,595.669982,594.059997,595.1828,103648.0
1612987800,0,2021-02-10 20:10:00,595.25,596.200012,594.630004,595.080017,163210.0
1612988100,0,2021-02-10 20:15:00,594.930175,595.049987,593.155273,593.529113,90798.0
1612988400,0,2021-02-10 20:20:00,593.73999,593.909973,591.582519,591.789978,126138.0
1612988700,0,2021-02-10 20:25:00,591.775024,592.659973,590.549987,592.380004,138358.0
1612989000,0,2021-02-10 20:30:00,592.659973,593.359985,588.280029,589.47998,184088.0
1612989300,0,2021-02-10 20:35:00,589.390014,589.890014,587.5,588.460021,189158.0
1612989600,0,2021-02-10 20:40:00,588.5,590.130004,588.119995,588.269287,132569.0
1612989900,0,2021-02-10 20:45:00,588.119995,589.5,587.200012,589.080017,121734.0
1612990200,0,2021-02-10 20:50:00,588.97998,590.73999,588.570007,588.98999,185986.0
1612990500,0,2021-02-10 20:55:00,588.820007,590.919982,588.711425,590.570007,344938.0
1613053800,0,2021-02-11 14:30:00,599.210021,605.481506,598.02008,601.710998,884660.0
1613054100,0,2021-02-11 14:35:00,600.0,604.289916,599.47998,600.924987,351519.0
1613054400,0,2021-02-11 14:40:00,601.5,603.0,598.98999,601.929992,296392.0
1613054700,0,2021-02-11 14:45:00,602.0,604.375,601.625,603.044982,232234.0
1613055000,0,2021-02-11 14:50:00,601.0,601.0,598.809997,599.400024,249088.0
1613055300,0,2021-02-11 14:55:00,599.179992,603.329895,599.179992,601.299987,165118.0
1613055600,0,2021-02-11 15:00:00,601.299987,605.549987,601.210021,605.360778,247964.0
1613055900,0,2021-02-11 15:05:00,605.5,606.416992,604.0,605.21997,258169.0
1613056200,0,2021-02-11 15:10:00,604.746582,609.020019,604.746582,608.480102,321737.0
1613056500,0,2021-02-11 15:15:00,608.359985,609.570007,605.0,606.46997,240763.0
1613056800,0,2021-02-11 15:20:00,606.409973,609.339172,606.090026,606.679992,209575.0
1613057100,0,2021-02-11 15:25:00,606.659973,607.830017,605.359985,606.950012,135476.0
1613057400,0,2021-02-11 15:30:00,607.221923,607.480224,603.615417,603.890014,158946.0
1613057700,0,2021-02-11 15:35:00,603.825012,605.309997,603.510009,605.309997,119918.0
1613058000,0,2021-02-11 15:40:00,605.400024,606.5,605.049987,606.380004,94353.0
1613058300,0,2021-02-11 15:45:00,606.5,608.380004,606.3125,608.325012,108129.0
1613058600,0,2021-02-11 15:50:00,608.330017,610.049987,607.870117,609.515014,248863.0
1613058900,0,2021-02-11 15:55:00,609.69989,609.69989,605.508972,606.486999,156442.0
1613059200,0,2021-02-11 16:00:00,606.630004,608.281677,605.471313,606.359985,102733.0
1613059500,0,2021-02-11 16:05:00,606.35498,608.409973,605.890014,606.559997,91366.0
1613059800,0,2021-02-11 16:10:00,606.46997,609.216979,606.073974,608.890075,88020.0
1613060100,0,2021-02-11 16:15:00,608.950012,609.22998,606.47998,607.640014,103156.0
1613060400,0,2021-02-11 16:20:00,607.650024,609.580017,607.130004,609.580017,77680.0
1613060700,0,2021-02-11 16:25:00,609.570007,610.669982,608.21997,608.85498,265051.0
1613061000,0,2021-02-11 16:30:00,609.280029,610.890014,608.679992,609.715026,101654.0
1613061300,0,2021-02-11 16:35:00,609.818481,610.789978,609.010009,610.263916,73197.0
1613061600,0,2021-02-11 16:40:00,610.044982,610.445007,609.090026,610.05957,87185.0
1613061900,0,2021-02-11 16:45:00,609.982482,610.859985,608.875793,608.943908,79826.0
1613062200,0,2021-02-11 16:50:00,608.909973,609.869995,606.250122,607.61499,152720.0
1613062500,0,2021-02-11 16:55:00,607.5,608.619018,606.609985,608.010009,80218.0
1613062800,0,2021-02-11 17:00:00,608.010009,608.640014,607.050109,608.630126,70462.0
1613063100,0,2021-02-11 17:05:00,608.770019,609.5,606.5,606.5,86411.0
1613063400,0,2021-02-11 17:10:00,606.462829,608.0,605.700012,606.419982,96695.0
1613063700,0,2021-02-11 17:15:00,606.304992,606.340026,601.820007,603.619995,267589.0
1613064000,0,2021-02-11 17:20:00,603.639892,605.320007,603.013,603.549987,122331.0
1613064300,0,2021-02-11 17:25:00,603.48999,603.554626,600.799987,601.119995,207892.0
1613064600,0,2021-02-11 17:30:00,600.98999,603.460021,600.809997,603.460021,118412.0
1613064900,0,2021-02-11 17:35:00,603.671997,604.664794,603.429992,603.75,91293.0
1613065200,0,2021-02-11 17:40:00,603.71997,603.799987,601.460021,602.09967,66182.0
1613065500,0,2021-02-11 17:45:00,602.2229,602.438476,599.504028,601.467102,167121.0
1613065800,0,2021-02-11 17:50:00,601.390014,602.789978,600.776428,601.994995,90025.0
1613066100,0,2021-02-11 17:55:00,601.994995,605.489929,601.994995,605.400024,88224.0
1613066400,0,2021-02-11 18:00:00,605.330017,605.590026,603.750122,605.224975,71683.0
1613066700,0,2021-02-11 18:05:00,605.23999,605.889892,603.650024,603.760009,69024.0
1613067000,0,2021-02-11 18:10:00,603.710021,605.931884,602.700012,605.830017,67814.0
1613067300,0,2021-02-11 18:15:00,605.85498,606.739624,605.450012,606.5,91596.0
1613067600,0,2021-02-11 18:20:00,606.5,608.119995,606.176025,608.089904,88543.0
1613067900,0,2021-02-11 18:25:00,608.089904,608.739929,607.010009,608.369995,83130.0
1613068200,0,2021-02-11 18:30:00,608.379882,609.0,607.510009,608.710021,61978.0
1613068500,0,2021-02-11 18:35:00,608.73999,609.380004,608.0401,608.955017,59959.0
1613068800,0,2021-02-11 18:40:00,609.070007,610.829895,609.070007,610.440002,135029.0
1613069100,0,2021-02-11 18:45:00,610.270019,610.270019,607.799987,609.627502,111713.0
1613069400,0,2021-02-11 18:50:00,609.580017,610.22998,609.46997,609.580017,49413.0
1613069700,0,2021-02-11 18:55:00,609.46997,609.609985,608.580017,608.820007,93034.0
1613070000,0,2021-02-11 19:00:00,608.71997,608.75,606.650024,606.799987,103850.0
1613070300,0,2021-02-11 19:05:00,606.71997,607.48999,606.332824,606.630004,83278.0
1613070600,0,2021-02-11 19:10:00,606.429992,606.530029,605.5,606.046875,66832.0
1613070900,0,2021-02-11 19:15:00,606.059997,607.0,605.5,606.669982,69397.0
1613071200,0,2021-02-11 19:20:00,606.645019,606.789978,604.010009,605.820922,110029.0
1613071500,0,2021-02-11 19:25:00,605.859985,606.789978,604.905029,605.97998,81017.0
1613071800,0,2021-02-11 19:30:00,605.955017,606.539978,605.520019,605.765014,66417.0
1613072100,0,2021-02-11 19:35:00,605.659973,606.340026,604.830017,606.085327,64279.0
1613072400,0,2021-02-11 19:40:00,606.049987,607.539978,605.768798,606.820007,94277.0
1613072700,0,2021-02-11 19:45:00,606.935974,606.935974,606.010009,606.320007,78517.0
1613073000,0,2021-02-11 19:50:00,606.359985,606.440002,605.119995,605.690002,72910.0
1613073300,0,2021-02-11 19:55:00,605.82257,606.346496,605.330627,605.779907,48874.0
1613073600,0,2021-02-11 20:00:00,605.71997,605.890014,604.744995,605.099975,59762.0
1613073900,0,2021-02-11 20:05:00,605.159973,606.948486,605.158874,606.510009,74429.0
1613074200,0,2021-02-11 20:10:00,606.419982,607.049987,605.970092,606.369995,84561.0
1613074500,0,2021-02-11 20:15:00,606.35498,607.72998,606.169982,607.155029,99699.0
1613074800,0,2021-02-11 20:20:00,607.0,608.879882,606.5,607.950012,147552.0
1613075100,0,2021-02-11 20:25:00,607.945007,608.690002,607.530029,607.70819,94347.0
1613075400,0,2021-02-11 20:30:00,607.5401,608.080017,606.770019,607.23999,80254.0
1613075700,0,2021-02-11 20:35:00,607.23999,608.02832,606.289978,606.917114,79929.0
1613076000,0,2021-02-11 20:40:00,606.895019,607.72998,606.0,606.619995,83778.0
1613076300,0,2021-02-11 20:45:00,606.549987,609.190002,606.539978,608.070007,151708.0
1613076600,0,2021-02-11 20:50:00,608.140014,609.515014,607.73999,609.127502,184833.0
1613076900,0,2021-02-11 20:55:00,608.96997,610.580017,608.437011,610.210021,303664.0
1613140200,0,2021-02-12 14:30:00,602.0,605.760009,600.5,601.494995,520738.0
1613140500,0,2021-02-12 14:35:00,600.0,604.5,598.800109,604.169189,325514.0
1613140800,0,2021-02-12 14:40:00,604.1156,605.0,602.109985,603.270019,180441.0
1613141100,0,2021-02-12 14:45:00,603.5,604.849975,601.820007,601.849975,138018.0
1613141400,0,2021-02-12 14:50:00,603.484985,604.419982,601.805175,602.539978,151242.0
1613141700,0,2021-02-12 14:55:00,602.599975,604.565307,602.150024,604.565307,120517.0
1613142000,0,2021-02-12 15:00:00,604.070007,604.880004,602.330017,602.75,124706.0
1613142300,0,2021-02-12 15:05:00,602.760009,605.25,602.760009,604.98999,133566.0
1613142600,0,2021-02-12 15:10:00,604.972595,609.200012,604.770019,609.0,185303.0
1613142900,0,2021-02-12 15:15:00,608.830017,609.75,607.25,607.554992,145378.0
1613143200,0,2021-02-12 15:20:00,607.48999,609.75,606.740112,609.0,129762.0
1613143500,0,2021-02-12 15:25:00,609.059997,609.630004,606.929992,607.155029,106832.0
1613143800,0,2021-02-12 15:30:00,607.384887,607.384887,605.007019,607.056091,124251.0
1613144100,0,2021-02-12 15:35:00,607.164978,609.71997,607.164978,608.72998,105530.0
1613144400,0,2021-02-12 15:40:00,608.715026,609.26007,607.809997,608.169982,50171.0
1613144700,0,2021-02-12 15:45:00,608.109985,609.419982,607.330017,609.270019,65377.0
1613145000,0,2021-02-12 15:50:00,609.200012,611.645507,608.660217,611.349975,280265.0
1613145300,0,2021-02-12 15:55:00,611.109985,611.270019,608.440002,609.710021,102159.0
1613145600,0,2021-02-12 16:00:00,609.919982,610.429992,608.650024,609.25,74442.0
1613145900,0,2021-02-12 16:05:00,609.450012,609.455017,607.669982,607.700195,65857.0
1613146200,0,2021-02-12 16:10:00,607.973205,609.650024,607.919982,609.200012,58801.0
1613146500,0,2021-02-12 16:15:00,609.090026,610.450012,608.740112,610.380004,84244.0
1613146800,0,2021-02-12 16:20:00,610.5,610.869995,608.763305,610.316223,64479.0
1613147100,0,2021-02-12 16:25:00,610.080017,610.5,609.23999,610.409973,33613.0
1613147400,0,2021-02-12 16:30:00,610.280029,610.789978,609.97998,610.629089,36493.0
1613147700,0,2021-02-12 16:35:00,610.331298,610.608825,609.280029,609.5,45348.0
1613148000,0,2021-02-12 16:40:00,609.73999,609.73999,608.059997,608.059997,43740.0
1613148300,0,2021-02-12 16:45:00,608.175476,609.400024,608.140502,609.309997,29377.0
1613148600,0,2021-02-12 16:50:00,609.210021,609.510009,608.320007,609.25,35948.0
1613148900,0,2021-02-12 16:55:00,609.329589,609.429992,608.609985,609.049987,36390.0
1613149200,0,2021-02-12 17:00:00,608.920104,610.400024,608.919982,609.414978,69203.0
1613149500,0,2021-02-12 17:05:00,609.179992,609.392395,608.910095,609.298522,28711.0
1613149800,0,2021-02-12 17:10:00,609.299987,609.786987,609.080017,609.198791,20466.0
1613150100,0,2021-02-12 17:15:00,609.210021,609.799987,609.059997,609.690002,24855.0
1613150400,0,2021-02-12 17:20:00,609.650024,610.210021,609.091674,610.090026,31881.0
1613150700,0,2021-02-12 17:25:00,610.099975,610.619995,609.799987,610.299987,41485.0
1613151000,0,2021-02-12 17:30:00,610.110107,610.190002,608.86798,609.342773,31191.0
1613151300,0,2021-02-12 17:35:00,609.117126,609.117126,608.0,608.039978,37308.0
1613151600,0,2021-02-12 17:40:00,608.039978,608.23999,607.299987,608.216125,45744.0
1613151900,0,2021-02-12 17:45:00,608.130004,608.619873,607.780029,608.0,27785.0
1613152200,0,2021-02-12 17:50:00,607.90747,608.00177,601.02008,601.407714,359011.0
1613152500,0,2021-02-12 17:55:00,601.109985,605.840026,600.804687,604.530029,184652.0
1613152800,0,2021-02-12 18:00:00,604.599975,605.819885,604.460021,604.799987,84613.0
1613153100,0,2021-02-12 18:05:00,604.539978,605.099975,603.059997,603.335021,67204.0
1613153400,0,2021-02-12 18:10:00,603.289978,603.460021,601.320007,602.323425,101839.0
1613153700,0,2021-02-12 18:15:00,602.289978,602.758605,599.109985,599.580017,148210.0
1613154000,0,2021-02-12 18:20:00,599.530029,601.099975,598.534912,600.530029,147356.0
1613154300,0,2021-02-12 18:25:00,600.46997,600.639892,599.0,599.96997,63263.0
1613154600,0,2021-02-12 18:30:00,599.690124,601.849914,599.500122,600.679992,68507.0
1613154900,0,2021-02-12 18:35:00,600.745605,601.210021,600.099975,600.872497,59445.0
1613155200,0,2021-02-12 18:40:00,600.940002,600.990173,600.150024,600.73999,36284.0
1613155500,0,2021-02-12 18:45:00,600.640014,600.640014,598.099975,598.130004,137384.0
1613155800,0,2021-02-12 18:50:00,598.270019,598.75,597.5,598.030029,95885.0
1613156100,0,2021-02-12 18:55:00,597.811279,598.840026,596.5,597.789978,154368.0
1613156400,0,2021-02-12 19:00:00,597.590026,598.099914,596.652282,597.032104,83637.0
1613156700,0,2021-02-12 19:05:00,596.919982,598.530029,595.791503,597.208923,158268.0
1613157000,0,2021-02-12 19:10:00,597.46997,597.900024,596.789978,597.289978,44818.0
1613157300,0,2021-02-12 19:15:00,597.309997,597.900024,595.900024,596.357482,81928.0
1613157600,0,2021-02-12 19:20:00,596.408386,596.767883,594.632629,595.140014,147922.0
1613157900,0,2021-02-12 19:25:00,595.070007,595.190002,594.0,595.140014,126430.0
1613158200,0,2021-02-12 19:30:00,595.025024,595.130004,591.21997,592.62561,255540.0
1613158500,0,2021-02-12 19:35:00,592.520019,592.559997,591.0,591.758483,205498.0
1613158800,0,2021-02-12 19:40:00,591.859985,593.2583,591.679992,593.193908,115452.0
1613159100,0,2021-02-12 19:45:00,593.109985,595.450012,592.965026,595.130004,156859.0
1613159400,0,2021-02-12 19:50:00,595.130004,596.099975,594.076599,595.910095,104743.0
1613159700,0,2021-02-12 19:55:00,595.959777,597.599975,595.390075,595.630004,144802.0
1613160000,0,2021-02-12 20:00:00,595.679992,596.981018,595.22998,596.369995,86584.0
1613160300,0,2021-02-12 20:05:00,596.309997,597.619995,596.309997,597.125,67076.0
1613160600,0,2021-02-12 20:10:00,597.099975,597.47998,596.320007,597.171508,63322.0
1613160900,0,2021-02-12 20:15:00,597.195007,598.700012,597.010009,598.419982,102587.0
1613161200,0,2021-02-12 20:20:00,598.390014,599.447326,597.809997,598.23999,109577.0
1613161500,0,2021-02-12 20:25:00,598.369995,599.460021,598.256103,598.840026,72657.0
1613161800,0,2021-02-12 20:30:00,598.919982,599.789978,598.599975,599.429992,103072.0
1613162100,0,2021-02-12 20:35:00,599.260009,599.260009,596.47998,596.659973,154797.0
1613162400,0,2021-02-12 20:40:00,596.539978,598.409973,596.539978,597.960021,80500.0
1613162700,0,2021-02-12 20:45:00,597.780029,599.119995,597.780029,598.108703,99423.0
1613163000,0,2021-02-12 20:50:00,598.200012,599.909973,598.090026,598.090026,202118.0
1613163300,0,2021-02-12 20:55:00,598.47998,599.457092,598.070007,598.640014,315600.0
1613485800,0,2021-02-16 14:30:00,602.570007,606.44989,600.849975,603.75,534072.0
1613486100,0,2021-02-16 14:35:00,600.5,602.364013,598.010009,600.234985,253792.0
1613486400,0,2021-02-16 14:40:00,600.0,605.149902,600.0,603.760009,175943.0
1613486700,0,2021-02-16 14:45:00,602.940002,604.0,601.46997,603.0,117219.0
1613487000,0,2021-02-16 14:50:00,604.0,607.270019,603.44049,605.424987,174779.0
1613487300,0,2021-02-16 14:55:00,605.549987,605.599975,604.190002,605.030029,98384.0
1613487600,0,2021-02-16 15:00:00,605.330017,608.299987,604.5,607.590026,151878.0
1613487900,0,2021-02-16 15:05:00,607.409973,608.270019,605.71997,607.400024,147890.0
1613488200,0,2021-02-16 15:10:00,607.270019,608.0,604.260009,604.619995,114501.0
1613488500,0,2021-02-16 15:15:00,604.580017,606.5,604.0,606.359985,78552.0
1613488800,0,2021-02-16 15:20:00,606.580017,607.940002,606.330017,606.780029,84165.0
1613489100,0,2021-02-16 15:25:00,606.710021,609.570007,606.590026,609.329101,113591.0
1613489400,0,2021-02-16 15:30:00,609.700012,609.869995,608.289978,608.799987,108599.0
1613489700,0,2021-02-16 15:35:00,608.695007,610.429992,608.543518,610.268981,133044.0
1613490000,0,2021-02-16 15:40:00,610.320007,610.880004,609.560119,609.690002,72239.0
1613490300,0,2021-02-16 15:45:00,609.919982,610.049987,607.98999,608.080017,93759.0
1613490600,0,2021-02-16 15:50:00,608.200012,609.090026,606.197509,606.359985,70689.0
1613490900,0,2021-02-16 15:55:00,606.320007,609.179992,606.320007,608.609985,78480.0
1613491200,0,2021-02-16 16:00:00,608.5,609.070007,607.609985,608.429992,61179.0
1613491500,0,2021-02-16 16:05:00,608.325012,608.48468,606.73999,607.22998,88933.0
1613491800,0,2021-02-16 16:10:00,607.460021,609.260009,607.394775,608.47998,72371.0
1613492100,0,2021-02-16 16:15:00,608.109985,608.98999,607.51007,608.456176,81485.0
1613492400,0,2021-02-16 16:20:00,608.440002,608.700012,605.849975,606.349975,71166.0
1613492700,0,2021-02-16 16:25:00,606.359985,606.760009,604.630004,605.380004,110357.0
1613493000,0,2021-02-16 16:30:00,604.849975,605.900024,603.674011,605.849975,102347.0
1613493300,0,2021-02-16 16:35:00,605.900024,607.109985,605.520019,605.720092,72251.0
1613493600,0,2021-02-16 16:40:00,605.820007,606.140014,604.97998,605.0,43577.0
1613493900,0,2021-02-16 16:45:00,605.130004,605.225097,603.511474,603.789978,61459.0
1613494200,0,2021-02-16 16:50:00,603.734985,603.960021,602.530029,603.109985,61936.0
1613494500,0,2021-02-16 16:55:00,602.818115,603.090026,601.640014,602.140014,67173.0
1613494800,0,2021-02-16 17:00:00,602.109985,604.0,601.631408,603.084411,57196.0
1613495100,0,2021-02-16 17:05:00,602.47998,602.549987,600.700012,601.039978,97123.0
1613495400,0,2021-02-16 17:10:00,601.150024,603.770019,600.679992,603.359985,87377.0
1613495700,0,2021-02-16 17:15:00,603.520019,603.909973,602.390014,603.309997,52320.0
1613496000,0,2021-02-16 17:20:00,603.372802,605.249877,603.22998,604.659973,57455.0
1613496300,0,2021-02-16 17:25:00,604.625,605.099975,603.929992,604.842102,37526.0
1613496600,0,2021-02-16 17:30:00,604.722717,605.090026,604.009521,604.200012,24244.0
1613496900,0,2021-02-16 17:35:00,604.25,604.869995,603.520019,603.679992,27007.0
1613497200,0,2021-02-16 17:40:00,603.760009,604.734985,603.030029,603.409973,47637.0
1613497500,0,2021-02-16 17:45:00,603.359985,604.869873,603.309997,604.599975,31246.0
1613497800,0,2021-02-16 17:50:00,604.608398,607.099975,604.324401,606.900024,70677.0
1613498100,0,2021-02-16 17:55:00,606.760009,607.389892,606.616027,606.885009,58533.0
1613498400,0,2021-02-16 18:00:00,607.0,607.799987,606.780029,607.75,51564.0
1613498700,0,2021-02-16 18:05:00,607.770019,608.549987,607.600097,608.349975,72550.0
1613499000,0,2021-02-16 18:10:00,608.349975,609.880004,608.260009,609.325012,97308.0
1613499300,0,2021-02-16 18:15:00,609.325012,610.724792,609.140014,610.260009,134228.0
1613499600,0,2021-02-16 18:20:00,610.25,613.19989,609.539978,612.929992,193019.0
1613499900,0,2021-02-16 18:25:00,613.101989,613.279907,611.000122,612.200012,90024.0
1613500200,0,2021-02-16 18:30:00,612.274414,613.090026,611.770019,612.375,63805.0
1613500500,0,2021-02-16 18:35:00,612.536804,613.73999,611.442321,611.650024,88456.0
1613500800,0,2021-02-16 18:40:00,611.659973,612.389892,611.119995,611.961425,64646.0
1613501100,0,2021-02-16 18:45:00,611.830017,612.280029,611.125,611.799987,51527.0
1613501400,0,2021-02-16 18:50:00,611.757507,611.780029,610.510009,611.0,59754.0
1613501700,0,2021-02-16 18:55:00,610.919982,611.260009,609.794982,610.440002,78423.0
1613502000,0,2021-02-16 19:00:00,610.580017,612.23999,610.450012,611.309997,92796.0
1613502300,0,2021-02-16 19:05:00,611.380004,613.409973,611.380004,613.390014,124461.0
1613502600,0,2021-02-16 19:10:00,613.21997,613.409973,611.590026,612.342895,61458.0
1613502900,0,2021-02-16 19:15:00,612.330017,613.130004,611.718078,612.890014,37667.0
1613503200,0,2021-02-16 19:20:00,613.0,613.460021,612.494995,612.494995,36080.0
1613503500,0,2021-02-16 19:25:00,612.549987,613.73999,612.224975,613.720825,61282.0
1613503800,0,2021-02-16 19:30:00,613.799987,613.799987,612.440002,613.573608,56210.0
1613504100,0,2021-02-16 19:35:00,613.669982,614.684997,613.119995,614.21997,102387.0
1613504400,0,2021-02-16 19:40:00,614.030029,614.710021,613.409973,614.261474,82749.0
1613504700,0,2021-02-16 19:45:00,614.409973,614.900024,613.162475,613.895019,82937.0
1613505000,0,2021-02-16 19:50:00,613.971801,613.97998,612.764282,613.619995,75405.0
1613505300,0,2021-02-16 19:55:00,613.700012,614.640014,613.411499,614.630004,65096.0
1613505600,0,2021-02-16 20:00:00,614.5,614.630004,612.549987,613.640014,69752.0
1613505900,0,2021-02-16 20:05:00,613.645019,614.383911,612.965026,613.28009,52202.0
1613506200,0,2021-02-16 20:10:00,613.47998,614.399902,612.190002,613.650024,91423.0
1613506500,0,2021-02-16 20:15:00,613.599975,614.289978,613.150024,613.419982,49729.0
1613506800,0,2021-02-16 20:20:00,613.400024,614.23999,613.21997,613.419982,63345.0
1613507100,0,2021-02-16 20:25:00,613.460021,613.819885,611.526977,612.0,110210.0
1613507400,0,2021-02-16 20:30:00,611.992126,613.48999,611.760009,612.950012,77259.0
1613507700,0,2021-02-16 20:35:00,612.950012,612.950012,611.21997,611.630004,72783.0
1613508000,0,2021-02-16 20:40:00,611.640014,613.169982,611.497619,612.85498,64121.0
1613508300,0,2021-02-16 20:45:00,612.845825,613.679992,611.780029,612.119873,117261.0
1613508600,0,2021-02-16 20:50:00,612.119995,613.674987,611.140014,613.630004,161402.0
1613508900,0,2021-02-16 20:55:00,613.690002,613.799987,611.809997,613.210021,259799.0
1613572200,0,2021-02-17 14:30:00,607.5,607.682128,598.515319,600.137512,435158.0
1613572500,0,2021-02-17 14:35:00,600.179992,602.772216,599.659973,601.789978,183984.0
1613572800,0,2021-02-17 14:40:00,601.859985,604.440002,601.859985,602.75,144147.0
1613573100,0,2021-02-17 14:45:00,602.23999,607.940002,602.115722,606.53778,161604.0
1613573400,0,2021-02-17 14:50:00,605.920104,607.979309,604.900024,605.655029,114523.0
1613573700,0,2021-02-17 14:55:00,605.799987,606.115417,603.030029,603.030029,79876.0
1613574000,0,2021-02-17 15:00:00,603.25,604.5,600.97998,601.0,131106.0
1613574300,0,2021-02-17 15:05:00,601.275024,602.49591,598.23999,600.640014,200899.0
1613574600,0,2021-02-17 15:10:00,600.679992,602.900024,599.119995,599.599975,107453.0
1613574900,0,2021-02-17 15:15:00,600.289978,600.72998,599.474975,599.820007,95895.0
1613575200,0,2021-02-17 15:20:00,599.820007,600.441589,596.809997,597.849975,180145.0
1613575500,0,2021-02-17 15:25:00,597.638977,598.039978,595.781921,596.919982,113232.0
1613575800,0,2021-02-17 15:30:00,596.96997,597.450012,595.090026,596.331481,115484.0
1613576100,0,2021-02-17 15:35:00,596.254272,597.960021,594.309997,596.030029,126871.0
1613576400,0,2021-02-17 15:40:00,596.0,596.520019,594.25,595.200012,121221.0
1613576700,0,2021-02-17 15:45:00,595.190002,597.590026,594.049987,597.46997,98705.0
1613577000,0,2021-02-17 15:50:00,597.409973,598.140014,596.789978,597.119995,75917.0
1613577300,0,2021-02-17 15:55:00,597.020019,599.179992,596.71997,599.070007,106804.0
1613577600,0,2021-02-17 16:00:00,599.164978,599.599975,597.5,598.02478,89264.0
1613577900,0,2021-02-17 16:05:00,598.010009,598.020019,595.650024,596.119995,77475.0
1613578200,0,2021-02-17 16:10:00,596.088684,596.088684,593.73999,594.210021,90909.0
1613578500,0,2021-02-17 16:15:00,594.298889,594.48999,591.539978,591.75,138243.0
1613578800,0,2021-02-17 16:20:00,591.780029,593.98999,591.760009,592.059997,92439.0
1613579100,0,2021-02-17 16:25:00,592.234924,595.069885,591.590026,593.869995,175598.0
1613579400,0,2021-02-17 16:30:00,593.900024,595.280029,592.039978,592.640014,97535.0
1613579700,0,2021-02-17 16:35:00,592.989929,593.92987,591.5,592.215026,89173.0
1613580000,0,2021-02-17 16:40:00,592.369995,594.049987,591.619995,592.049987,96607.0
1613580300,0,2021-02-17 16:45:00,592.097473,594.73999,591.200012,593.960021,102420.0
1613580600,0,2021-02-17 16:50:00,594.049926,596.190002,593.5177,594.059997,95942.0
1613580900,0,2021-02-17 16:55:00,594.020019,595.049987,593.98999,594.270019,48747.0
1613581200,0,2021-02-17 17:00:00,594.429992,595.869873,594.200012,595.650024,69893.0
1613581500,0,2021-02-17 17:05:00,595.630004,596.780029,594.21997,596.524291,50870.0
1613581800,0,2021-02-17 17:10:00,596.890014,597.224975,595.508911,596.349975,69401.0
1613582100,0,2021-02-17 17:15:00,596.0,596.969787,594.849914,595.020019,45187.0
1613582400,0,2021-02-17 17:20:00,595.044982,595.97998,594.566711,595.830017,38659.0
1613582700,0,2021-02-17 17:25:00,595.98999,597.400024,595.863281,597.0,55723.0
1613583000,0,2021-02-17 17:30:00,596.929992,597.681274,596.635009,597.280029,60498.0
1613583300,0,2021-02-17 17:35:00,597.260009,597.840026,596.538391,596.940002,35951.0
1613583600,0,2021-02-17 17:40:00,597.108825,598.5,596.75,598.5,49638.0
1613583900,0,2021-02-17 17:45:00,598.429992,598.499877,597.010009,598.309997,47524.0
1613584200,0,2021-02-17 17:50:00,598.229919,598.400024,597.140014,597.140014,26501.0
1613584500,0,2021-02-17 17:55:00,597.140014,597.637329,596.314025,596.640014,25514.0
1613584800,0,2021-02-17 18:00:00,596.789978,597.99121,596.700012,597.849975,26450.0
1613585100,0,2021-02-17 18:05:00,597.602294,600.22998,597.530029,600.000671,60124.0
1613585400,0,2021-02-17 18:10:00,600.019897,600.390014,599.190002,600.359985,78902.0
1613585700,0,2021-02-17 18:15:00,600.48999,601.090026,600.078186,600.169982,72288.0
1613586000,0,2021-02-17 18:20:00,600.260009,600.48999,599.020019,599.799987,55507.0
1613586300,0,2021-02-17 18:25:00,599.700012,600.489929,598.387878,600.049987,36795.0
1613586600,0,2021-02-17 18:30:00,600.200012,600.280029,598.650024,599.215026,34637.0
1613586900,0,2021-02-17 18:35:00,599.109985,599.109985,598.110107,598.435119,31637.0
1613587200,0,2021-02-17 18:40:00,598.390014,599.200012,598.090087,598.530029,30164.0
1613587500,0,2021-02-17 18:45:00,598.400024,598.5,597.559997,598.119873,48189.0
1613587800,0,2021-02-17 18:50:00,597.799987,598.669982,597.590026,598.450012,42023.0
1613588100,0,2021-02-17 18:55:00,598.340026,598.506896,596.299987,597.198181,48314.0
1613588400,0,2021-02-17 19:00:00,597.72998,598.799987,597.309997,598.369995,37845.0
1613588700,0,2021-02-17 19:05:00,598.369995,599.669982,598.169982,599.419982,43435.0
1613589000,0,2021-02-17 19:10:00,599.599975,599.866088,597.960021,598.169982,31062.0
1613589300,0,2021-02-17 19:15:00,597.929992,598.0,596.5,597.658996,46998.0
1613589600,0,2021-02-17 19:20:00,597.599975,597.708496,596.049987,596.670104,53894.0
1613589900,0,2021-02-17 19:25:00,596.869995,597.070007,595.0,595.299987,66448.0
1613590200,0,2021-02-17 19:30:00,595.210021,595.680297,594.262329,594.494995,63992.0
1613590500,0,2021-02-17 19:35:00,594.359985,595.629882,594.359985,595.530029,51921.0
1613590800,0,2021-02-17 19:40:00,595.570007,595.830017,594.5,595.74298,40071.0
1613591100,0,2021-02-17 19:45:00,595.929992,596.059997,593.75,594.215026,94741.0
1613591400,0,2021-02-17 19:50:00,594.299987,594.793029,593.549987,594.137329,42038.0
1613591700,0,2021-02-17 19:55:00,594.25,595.840026,594.140014,595.21997,68747.0
1613592000,0,2021-02-17 20:00:00,595.159973,596.109985,595.159973,595.830017,31862.0
1613592300,0,2021-02-17 20:05:00,595.905029,596.799987,595.650024,596.559814,61329.0
1613592600,0,2021-02-17 20:10:00,596.559997,596.700012,596.080993,596.609985,40956.0
1613592900,0,2021-02-17 20:15:00,596.71997,597.477905,596.409973,596.409973,44510.0
1613593200,0,2021-02-17 20:20:00,596.447326,597.780029,596.260009,597.400024,58269.0
1613593500,0,2021-02-17 20:25:00,597.609985,597.7406,596.364074,597.502502,57723.0
1613593800,0,2021-02-17 20:30:00,597.679992,597.700012,596.200012,597.109985,61801.0
1613594100,0,2021-02-17 20:35:00,597.11499,598.400024,597.0,597.556274,121933.0
1613594400,0,2021-02-17 20:40:00,597.630004,598.389892,597.309997,597.309997,72448.0
1613594700,0,2021-02-17 20:45:00,597.330017,598.119995,597.080017,598.019897,51387.0
1613595000,0,2021-02-17 20:50:00,598.200012,598.702392,597.039978,597.075012,97959.0
1613595300,0,2021-02-17 20:55:00,597.080017,597.080017,595.130004,596.23999,220438.0
1613658600,0,2021-02-18 14:30:00,589.159973,594.06018,585.0,593.609985,483652.0
1613658900,0,2021-02-18 14:35:00,593.270019,594.760009,590.650024,593.869873,146071.0
1613659200,0,2021-02-18 14:40:00,593.025024,593.21997,590.000122,591.109985,109693.0
1613659500,0,2021-02-18 14:45:00,590.799987,592.450012,590.340087,591.511596,90325.0
1613659800,0,2021-02-18 14:50:00,591.320007,592.369995,589.549987,590.98999,81830.0
1613660100,0,2021-02-18 14:55:00,590.869995,593.776672,589.641418,592.965026,122364.0
1613660400,0,2021-02-18 15:00:00,592.549987,593.270019,591.070007,591.080017,92167.0
1613660700,0,2021-02-18 15:05:00,591.039978,591.19989,587.520019,588.710021,108103.0
1613661000,0,2021-02-18 15:10:00,588.559997,592.0,588.31018,590.23999,92756.0
1613661300,0,2021-02-18 15:15:00,590.315002,590.834716,586.849975,587.849975,82046.0
1613661600,0,2021-02-18 15:20:00,588.0,588.978576,586.0,586.650024,111901.0
1613661900,0,2021-02-18 15:25:00,586.799987,587.046569,584.373901,586.140014,128667.0
1613662200,0,2021-02-18 15:30:00,585.98999,586.090026,583.099975,585.510009,144111.0
1613662500,0,2021-02-18 15:35:00,585.395019,586.479919,584.710021,585.059997,105129.0
1613662800,0,2021-02-18 15:40:00,585.140014,587.449707,584.859985,586.18988,133950.0
1613663100,0,2021-02-18 15:45:00,586.046508,588.696411,584.849975,587.26007,121492.0
1613663400,0,2021-02-18 15:50:00,587.400024,588.21997,586.71997,587.919982,57617.0
1613663700,0,2021-02-18 15:55:00,587.869995,587.919982,586.550598,587.419982,55060.0
1613664000,0,2021-02-18 16:00:00,587.960021,587.960021,586.179992,587.400024,50903.0
1613664300,0,2021-02-18 16:05:00,587.359985,589.049987,586.765014,586.765014,68176.0
1613664600,0,2021-02-18 16:10:00,586.919982,587.349975,585.150024,586.580017,68822.0
1613664900,0,2021-02-18 16:15:00,586.690002,589.75,586.690002,589.270019,68396.0
1613665200,0,2021-02-18 16:20:00,589.099975,589.369995,588.169982,588.594299,37925.0
1613665500,0,2021-02-18 16:25:00,588.799987,588.919982,587.570007,587.940002,30947.0
1613665800,0,2021-02-18 16:30:00,587.770019,589.119995,587.510009,587.669982,30874.0
1613666100,0,2021-02-18 16:35:00,587.73999,588.510009,583.0,585.765014,54870.0
1613666400,0,2021-02-18 16:40:00,585.929992,586.729309,585.577209,586.320007,51581.0
1613666700,0,2021-02-18 16:45:00,586.190002,586.260009,585.100097,585.554992,37225.0
1613667000,0,2021-02-18 16:50:00,585.440002,585.869995,585.070007,585.799987,31947.0
1613667300,0,2021-02-18 16:55:00,585.75,586.070007,585.160095,585.770019,30744.0
1613667600,0,2021-02-18 17:00:00,585.71997,585.900024,584.349975,584.48999,56471.0
1613667900,0,2021-02-18 17:05:00,584.299987,585.059997,583.659973,585.0,48462.0
1613668200,0,2021-02-18 17:10:00,584.919982,585.599975,584.380004,585.450012,40669.0
1613668500,0,2021-02-18 17:15:00,585.320007,586.580017,584.715026,586.450012,33753.0
1613668800,0,2021-02-18 17:20:00,586.440124,587.280029,585.955017,586.719909,45123.0
1613669100,0,2021-02-18 17:25:00,586.71997,587.205688,586.025085,587.0,37181.0
1613669400,0,2021-02-18 17:30:00,586.849975,587.090026,585.916503,586.25,25698.0
1613669700,0,2021-02-18 17:35:00,586.340026,587.049987,586.340026,586.703979,24020.0
1613670000,0,2021-02-18 17:40:00,586.630004,586.91687,586.184997,586.729309,17341.0
1613670300,0,2021-02-18 17:45:00,586.590026,587.049987,586.580017,586.859985,15290.0
1613670600,0,2021-02-18 17:50:00,586.950012,586.950012,585.419982,585.599975,24306.0
1613670900,0,2021-02-18 17:55:00,585.659973,587.280029,585.510009,586.568786,48191.0
1613671200,0,2021-02-18 18:00:00,586.671386,586.810913,585.309997,586.580017,39116.0
1613671500,0,2021-02-18 18:05:00,586.56427,587.005004,585.669982,586.430114,29942.0
1613671800,0,2021-02-18 18:10:00,586.47998,586.859985,585.690002,586.388977,22503.0
1613672100,0,2021-02-18 18:15:00,586.36499,588.0,586.091003,587.710021,36766.0
1613672400,0,2021-02-18 18:20:00,587.400024,589.5,586.869995,589.0,67212.0
1613672700,0,2021-02-18 18:25:00,589.169982,590.140014,588.730102,589.195983,83929.0
1613673000,0,2021-02-18 18:30:00,589.150024,590.650024,589.059997,590.640014,60751.0
1613673300,0,2021-02-18 18:35:00,590.61499,590.650024,589.200012,589.630004,35231.0
1613673600,0,2021-02-18 18:40:00,589.829895,589.829895,588.409973,588.789978,37852.0
1613673900,0,2021-02-18 18:45:00,588.849975,589.539978,588.099975,589.393676,57979.0
1613674200,0,2021-02-18 18:50:00,589.309997,590.217712,589.160095,589.510009,21142.0
1613674500,0,2021-02-18 18:55:00,589.380004,590.049987,588.840026,589.398071,35170.0
1613674800,0,2021-02-18 19:00:00,589.559997,591.43988,589.47998,591.119995,70291.0
1613675100,0,2021-02-18 19:05:00,591.039978,591.23999,590.120117,590.520996,37479.0
1613675400,0,2021-02-18 19:10:00,590.580017,591.010009,590.170104,590.97998,38054.0
1613675700,0,2021-02-18 19:15:00,590.929992,591.157897,590.070007,590.460021,27523.0
1613676000,0,2021-02-18 19:20:00,590.530029,590.700012,589.510009,589.510009,34939.0
1613676300,0,2021-02-18 19:25:00,589.484985,590.468078,588.900024,589.647888,34838.0
1613676600,0,2021-02-18 19:30:00,589.659973,590.549987,589.659973,590.369995,32532.0
1613676900,0,2021-02-18 19:35:00,590.25,590.25,588.513122,588.700012,36698.0
1613677200,0,2021-02-18 19:40:00,588.770019,588.789978,587.840026,588.11499,59532.0
1613677500,0,2021-02-18 19:45:00,588.22998,589.289978,588.22998,588.47998,31577.0
1613677800,0,2021-02-18 19:50:00,588.570007,589.255004,588.5,589.255004,25554.0
1613678100,0,2021-02-18 19:55:00,589.140014,591.109985,589.090026,590.880004,39962.0
1613678400,0,2021-02-18 20:00:00,590.669982,591.440002,590.369995,591.030029,42468.0
1613678700,0,2021-02-18 20:05:00,591.0,592.0,590.640014,591.950012,84647.0
1613679000,0,2021-02-18 20:10:00,591.940002,592.010009,591.760009,592.0,66774.0
1613679300,0,2021-02-18 20:15:00,592.0,592.0,590.760009,591.625,67634.0
1613679600,0,2021-02-18 20:20:00,591.575012,592.0,591.575012,591.609985,41806.0
1613679900,0,2021-02-18 20:25:00,591.700012,591.880004,591.135009,591.135009,27716.0
1613680200,0,2021-02-18 20:30:00,591.125,593.446594,591.10498,593.059997,114210.0
1613680500,0,2021-02-18 20:35:00,592.880004,593.940002,592.75,593.080017,62266.0
1613680800,0,2021-02-18 20:40:00,592.960021,594.559997,592.520019,594.21997,87989.0
1613681100,0,2021-02-18 20:45:00,594.109985,594.929992,593.200012,593.280029,122723.0
1613681400,0,2021-02-18 20:50:00,593.460021,594.23999,591.559997,593.299987,132597.0
1613681700,0,2021-02-18 20:55:00,593.23999,594.349975,592.630004,593.159973,204970.0
1613745000,0,2021-02-19 14:30:00,603.71997,604.419921,600.859985,603.306091,565958.0
1613745300,0,2021-02-19 14:35:00,603.0,603.75,601.559509,602.48999,145707.0
1613745600,0,2021-02-19 14:40:00,602.450012,603.48999,600.840026,601.960021,119034.0
1613745900,0,2021-02-19 14:45:00,601.820007,602.179992,598.360107,598.883483,129855.0
1613746200,0,2021-02-19 14:50:00,599.090026,600.950012,597.510009,598.877014,553518.0
1613746500,0,2021-02-19 14:55:00,598.580017,599.389892,597.880004,598.830017,93220.0
1613746800,0,2021-02-19 15:00:00,598.96997,600.289978,598.609985,599.445495,89103.0
1613747100,0,2021-02-19 15:05:00,599.549987,600.85498,599.0,599.609985,71500.0
1613747400,0,2021-02-19 15:10:00,600.0,600.070007,598.299987,599.450012,60599.0
1613747700,0,2021-02-19 15:15:00,599.5,600.330017,599.049987,600.090026,70175.0
1613748000,0,2021-02-19 15:20:00,599.96997,600.98999,599.576721,600.599975,94934.0
1613748300,0,2021-02-19 15:25:00,600.5,600.773986,598.570007,599.200012,50470.0
1613748600,0,2021-02-19 15:30:00,599.309997,599.847412,598.0,598.549987,36494.0
1613748900,0,2021-02-19 15:35:00,598.710021,600.380004,598.630004,600.150024,51430.0
1613749200,0,2021-02-19 15:40:00,600.059997,601.179992,599.020019,600.539978,73690.0
1613749500,0,2021-02-19 15:45:00,600.635986,601.700012,600.5,601.244995,65987.0
1613749800,0,2021-02-19 15:50:00,601.260009,602.200012,601.010009,601.849975,73690.0
1613750100,0,2021-02-19 15:55:00,601.945007,603.799987,601.619995,602.804992,130960.0
1613750400,0,2021-02-19 16:00:00,602.780029,605.619995,602.73999,603.734985,178270.0
1613750700,0,2021-02-19 16:05:00,603.609985,605.049987,603.5,604.799987,79453.0
1613751000,0,2021-02-19 16:10:00,604.809997,605.419921,604.042114,604.184997,95361.0
1613751300,0,2021-02-19 16:15:00,604.23999,604.880004,603.390014,604.859985,37195.0
1613751600,0,2021-02-19 16:20:00,604.840026,606.48999,604.550109,606.409973,82805.0
1613751900,0,2021-02-19 16:25:00,606.48999,607.079895,605.252929,605.609985,93357.0
1613752200,0,2021-02-19 16:30:00,605.73999,606.721923,605.690002,605.890014,46375.0
1613752500,0,2021-02-19 16:35:00,605.96997,606.390014,605.429992,606.099975,50767.0
1613752800,0,2021-02-19 16:40:00,606.25,606.75,605.673522,606.130004,94477.0
1613753100,0,2021-02-19 16:45:00,606.22998,606.75,604.890014,605.0,38831.0
1613753400,0,2021-02-19 16:50:00,605.0,605.900024,604.0755,605.4328,51057.0
1613753700,0,2021-02-19 16:55:00,605.599975,606.512512,604.380981,604.775024,52459.0
1613754000,0,2021-02-19 17:00:00,604.710021,605.359985,604.200012,604.670104,34590.0
1613754300,0,2021-02-19 17:05:00,604.950012,605.070007,602.900024,603.103027,42490.0
1613754600,0,2021-02-19 17:10:00,603.140014,603.690002,602.547973,602.73999,54954.0
1613754900,0,2021-02-19 17:15:00,602.84497,603.36499,601.5,601.5,53697.0
1613755200,0,2021-02-19 17:20:00,601.429992,601.910217,599.549987,599.760009,82155.0
1613755500,0,2021-02-19 17:25:00,599.760009,600.809997,599.609985,599.984924,51978.0
1613755800,0,2021-02-19 17:30:00,599.641113,600.409973,598.369995,598.369995,68052.0
1613756100,0,2021-02-19 17:35:00,598.299987,598.409973,595.200012,596.299987,140636.0
1613756400,0,2021-02-19 17:40:00,596.260009,597.515014,595.359985,597.280029,168222.0
1613756700,0,2021-02-19 17:45:00,597.0,597.48999,596.200012,596.320007,47895.0
1613757000,0,2021-02-19 17:50:00,596.210021,596.590026,594.369995,595.869201,74041.0
1613757300,0,2021-02-19 17:55:00,595.700012,597.5,595.289978,597.320007,60704.0
1613757600,0,2021-02-19 18:00:00,597.070007,597.23999,596.010986,596.679992,44670.0
1613757900,0,2021-02-19 18:05:00,596.674987,597.0,594.700012,594.835021,65237.0
1613758200,0,2021-02-19 18:10:00,594.599975,596.570007,593.86798,595.849975,57072.0
1613758500,0,2021-02-19 18:15:00,595.580017,596.8479,595.230102,595.72998,40048.0
1613758800,0,2021-02-19 18:20:00,595.510009,597.330017,595.23059,596.780029,35522.0
1613759100,0,2021-02-19 18:25:00,596.71997,597.659973,596.559997,597.424987,47184.0
1613759400,0,2021-02-19 18:30:00,597.370605,597.640014,595.314025,596.179992,36912.0
1613759700,0,2021-02-19 18:35:00,596.440002,597.399902,595.760009,597.119995,24208.0
1613760000,0,2021-02-19 18:40:00,597.070007,598.71997,597.070007,597.909973,45934.0
1613760300,0,2021-02-19 18:45:00,597.97998,597.97998,596.811401,596.958374,33060.0
1613760600,0,2021-02-19 18:50:00,597.044372,597.72998,596.450012,597.640014,31671.0
1613760900,0,2021-02-19 18:55:00,597.640014,597.679992,596.793273,597.239929,27816.0
1613761200,0,2021-02-19 19:00:00,597.159179,597.885009,597.104309,597.709899,29644.0
1613761500,0,2021-02-19 19:05:00,597.561584,598.159973,597.00061,597.270019,30757.0
1613761800,0,2021-02-19 19:10:00,597.664978,597.880004,596.820129,596.979919,13993.0
1613762100,0,2021-02-19 19:15:00,596.905029,598.109924,596.609985,597.549987,19289.0
1613762400,0,2021-02-19 19:20:00,597.59497,597.830017,595.27008,595.440002,50524.0
1613762700,0,2021-02-19 19:25:00,595.47998,595.960205,594.393615,594.809997,46714.0
1613763000,0,2021-02-19 19:30:00,595.0,595.210021,594.400024,595.0,59237.0
1613763300,0,2021-02-19 19:35:00,595.0,595.299987,594.510009,594.510009,28614.0
1613763600,0,2021-02-19 19:40:00,594.534973,595.400024,593.909973,595.150024,53151.0
1613763900,0,2021-02-19 19:45:00,595.020019,596.315002,594.789978,595.335021,62729.0
1613764200,0,2021-02-19 19:50:00,595.46997,596.47998,595.169982,596.369995,63136.0
1613764500,0,2021-02-19 19:55:00,596.48999,597.700012,596.14801,597.700012,51553.0
1613764800,0,2021-02-19 20:00:00,597.61499,598.330017,597.150085,597.780029,85736.0
1613765100,0,2021-02-19 20:05:00,598.070007,598.070007,596.794006,597.044982,37970.0
1613765400,0,2021-02-19 20:10:00,597.140014,598.224121,596.859985,597.25,64122.0
1613765700,0,2021-02-19 20:15:00,597.255004,597.939697,596.684814,597.859985,50775.0
1613766000,0,2021-02-19 20:20:00,597.849792,598.030029,597.179992,597.380004,35215.0
1613766300,0,2021-02-19 20:25:00,597.359985,597.84497,596.140014,596.940002,65982.0
1613766600,0,2021-02-19 20:30:00,597.020019,597.690002,596.640075,596.883972,58605.0
1613766900,0,2021-02-19 20:35:00,596.960021,597.429992,596.240173,597.25,58719.0
1613767200,0,2021-02-19 20:40:00,597.22998,597.330017,595.72998,595.770019,48655.0
1613767500,0,2021-02-19 20:45:00,595.559997,596.809997,595.512878,596.60498,81850.0
1613767800,0,2021-02-19 20:50:00,596.48999,596.97998,595.830017,596.715026,110580.0
1613768100,0,2021-02-19 20:55:00,596.640014,597.5,595.75,597.200012,263611.0
1614004200,0,2021-02-22 14:30:00,590.98999,595.530029,590.400024,592.050109,425360.0
1614004500,0,2021-02-22 14:35:00,592.895019,597.0,592.724975,595.960021,229831.0
1614004800,0,2021-02-22 14:40:00,595.659973,596.694274,593.200012,595.408386,142392.0
1614005100,0,2021-02-22 14:45:00,595.877014,598.119995,594.780578,597.809997,133303.0
1614005400,0,2021-02-22 14:50:00,597.960021,605.330017,596.65802,601.73999,324063.0
1614005700,0,2021-02-22 14:55:00,601.789978,603.980407,600.309997,601.71997,149549.0
1614006000,0,2021-02-22 15:00:00,601.75,604.69989,601.48999,602.919982,113637.0
1614006300,0,2021-02-22 15:05:00,602.81372,602.815002,599.929992,600.539978,74090.0
1614006600,0,2021-02-22 15:10:00,600.609985,602.840026,600.289978,602.0,105113.0
1614006900,0,2021-02-22 15:15:00,601.780029,601.780029,598.119995,599.390014,121265.0
1614007200,0,2021-02-22 15:20:00,599.424987,600.539916,597.664978,598.419982,98021.0
1614007500,0,2021-02-22 15:25:00,598.908691,599.328186,597.679992,598.674987,70900.0
1614007800,0,2021-02-22 15:30:00,598.840026,599.349975,596.409973,596.820007,95184.0
1614008100,0,2021-02-22 15:35:00,597.080017,597.269897,595.820007,596.909973,43058.0
1614008400,0,2021-02-22 15:40:00,596.690002,598.499877,595.410095,598.400024,79465.0
1614008700,0,2021-02-22 15:45:00,598.080017,598.359985,597.21997,598.010009,49689.0
1614009000,0,2021-02-22 15:50:00,597.900024,598.075012,592.890014,593.109008,104662.0
1614009300,0,2021-02-22 15:55:00,593.5,593.985595,591.100097,591.940002,155712.0
1614009600,0,2021-02-22 16:00:00,591.669982,593.690002,591.599975,591.760009,103003.0
1614009900,0,2021-02-22 16:05:00,591.599975,592.950012,590.330017,591.650024,56134.0
1614010200,0,2021-02-22 16:10:00,591.614685,593.48999,591.010009,592.809997,69746.0
1614010500,0,2021-02-22 16:15:00,592.820007,593.596008,590.724975,593.596008,83934.0
1614010800,0,2021-02-22 16:20:00,593.48999,593.682922,592.380004,593.682922,54809.0
1614011100,0,2021-02-22 16:25:00,593.590026,594.335021,592.809997,593.270019,299205.0
1614011400,0,2021-02-22 16:30:00,593.0,593.710021,590.74353,591.833312,43947.0
1614011700,0,2021-02-22 16:35:00,591.799987,593.669982,591.669982,592.984985,65360.0
1614012000,0,2021-02-22 16:40:00,593.130004,593.973022,592.400024,592.744995,32068.0
1614012300,0,2021-02-22 16:45:00,592.73999,592.960021,590.840026,591.109985,45288.0
1614012600,0,2021-02-22 16:50:00,591.25,592.429992,590.5,590.500122,40766.0
1614012900,0,2021-02-22 16:55:00,590.645019,591.740905,590.010009,591.409973,58301.0
1614013200,0,2021-02-22 17:00:00,591.359985,591.780029,590.760009,591.780029,35008.0
1614013500,0,2021-02-22 17:05:00,591.585998,591.950012,590.25,590.539978,66176.0
1614013800,0,2021-02-22 17:10:00,590.46997,590.97998,589.659973,590.919982,86495.0
1614014100,0,2021-02-22 17:15:00,590.655029,591.389892,589.409973,589.640014,56896.0
1614014400,0,2021-02-22 17:20:00,589.630004,590.369873,588.799987,588.799987,41433.0
1614014700,0,2021-02-22 17:25:00,588.799987,589.871398,588.570007,589.830017,38768.0
1614015000,0,2021-02-22 17:30:00,589.419982,589.98529,588.25,589.950012,50203.0
1614015300,0,2021-02-22 17:35:00,589.900024,589.919982,589.0,589.419982,37764.0
1614015600,0,2021-02-22 17:40:00,589.179992,590.46997,589.090026,589.460021,47246.0
1614015900,0,2021-02-22 17:45:00,589.565002,589.98999,588.850097,589.590026,35077.0
1614016200,0,2021-02-22 17:50:00,589.619995,594.0,589.419982,592.919982,127978.0
1614016500,0,2021-02-22 17:55:00,592.800109,594.849975,592.210021,592.47998,71304.0
1614016800,0,2021-02-22 18:00:00,592.46997,592.715515,590.849975,590.849975,55631.0
1614017100,0,2021-02-22 18:05:00,591.130004,591.429992,590.348388,590.503601,38878.0
1614017400,0,2021-02-22 18:10:00,590.609985,591.099975,590.340026,590.580017,29890.0
1614017700,0,2021-02-22 18:15:00,590.359985,591.509887,590.0,590.179992,43595.0
1614018000,0,2021-02-22 18:20:00,590.119995,591.729919,590.119995,590.450012,30547.0
1614018300,0,2021-02-22 18:25:00,590.650024,591.059997,590.310119,591.059997,30697.0
1614018600,0,2021-02-22 18:30:00,590.875,592.119995,590.875,591.724975,82928.0
1614018900,0,2021-02-22 18:35:00,591.780029,592.900024,591.75,592.547424,58006.0
1614019200,0,2021-02-22 18:40:00,592.590026,592.669982,590.619995,591.460021,57816.0
1614019500,0,2021-02-22 18:45:00,591.480102,591.950012,590.820007,591.070007,26023.0
1614019800,0,2021-02-22 18:50:00,591.169982,591.640014,589.900024,590.409973,55913.0
1614020100,0,2021-02-22 18:55:00,590.770019,591.380004,590.257873,590.424987,28740.0
1614020400,0,2021-02-22 19:00:00,590.440002,591.429992,590.169982,591.200012,34435.0
1614020700,0,2021-02-22 19:05:00,591.099975,592.590026,591.099975,591.380004,39476.0
1614021000,0,2021-02-22 19:10:00,591.30371,591.429992,590.330017,590.830017,31565.0
1614021300,0,2021-02-22 19:15:00,590.767028,591.97998,590.734802,591.580017,26373.0
1614021600,0,2021-02-22 19:20:00,591.534973,592.249877,591.049987,591.289978,28447.0
1614021900,0,2021-02-22 19:25:00,591.25,591.414978,589.780029,590.0,34100.0
1614022200,0,2021-02-22 19:30:00,589.960021,590.75,589.809997,590.020019,21392.0
1614022500,0,2021-02-22 19:35:00,590.23999,590.369995,589.23999,589.23999,44297.0
1614022800,0,2021-02-22 19:40:00,589.25,589.679992,588.440002,588.71997,62046.0
1614023100,0,2021-02-22 19:45:00,588.75,589.010009,588.550109,588.559997,28936.0
1614023400,0,2021-02-22 19:50:00,588.71997,589.105224,586.669982,586.820007,104263.0
1614023700,0,2021-02-22 19:55:00,586.770019,588.200012,586.770019,587.890014,49451.0
1614024000,0,2021-02-22 20:00:00,587.760009,587.880004,585.28009,585.619995,59694.0
1614024300,0,2021-02-22 20:05:00,585.75,585.98999,583.351684,583.650024,114506.0
1614024600,0,2021-02-22 20:10:00,583.570007,584.225891,581.400024,582.53009,94438.0
1614024900,0,2021-02-22 20:15:00,582.690002,584.041015,581.514099,582.289978,97223.0
1614025200,0,2021-02-22 20:20:00,582.260009,582.879882,578.460021,579.35498,170543.0
1614025500,0,2021-02-22 20:25:00,579.46997,579.919982,576.429992,576.570007,132131.0
1614025800,0,2021-02-22 20:30:00,576.635009,577.996887,574.515014,575.130004,188844.0
1614026100,0,2021-02-22 20:35:00,575.155029,576.789916,573.0,575.330017,159183.0
1614026400,0,2021-02-22 20:40:00,575.280029,576.950012,574.0,576.280029,137685.0
1614026700,0,2021-02-22 20:45:00,576.309997,576.98999,574.530029,574.864379,123908.0
1614027000,0,2021-02-22 20:50:00,574.710021,576.22998,573.510009,574.440002,212982.0
1614027300,0,2021-02-22 20:55:00,574.5,575.5,574.0,574.109985,407605.0
1614090600,0,2021-02-23 14:30:00,563.010009,564.0,553.200012,555.340026,726639.0
1614090900,0,2021-02-23 14:35:00,555.070007,557.270019,546.0,547.0,431737.0
1614091200,0,2021-02-23 14:40:00,546.989929,547.799987,538.73999,540.771972,401585.0
1614091500,0,2021-02-23 14:45:00,540.0,542.5,536.330017,537.010009,356528.0
1614091800,0,2021-02-23 14:50:00,536.609985,546.68103,536.609985,545.780029,297738.0
1614092100,0,2021-02-23 14:55:00,545.46997,550.0,545.039489,549.46997,229073.0
1614092400,0,2021-02-23 15:00:00,549.35498,554.809997,546.320007,554.760009,230957.0
1614092700,0,2021-02-23 15:05:00,554.159973,555.98999,549.020019,551.929992,226666.0
1614093000,0,2021-02-23 15:10:00,552.0,553.75238,550.119995,550.152404,165100.0
1614093300,0,2021-02-23 15:15:00,550.119995,550.119995,545.180114,548.125,226826.0
1614093600,0,2021-02-23 15:20:00,548.007019,553.718505,546.340026,553.718505,196279.0
1614093900,0,2021-02-23 15:25:00,553.520019,556.400024,552.47583,555.169982,149840.0
1614094200,0,2021-02-23 15:30:00,555.210021,555.700195,551.419982,552.610107,126699.0
1614094500,0,2021-02-23 15:35:00,552.659973,552.960021,550.135925,551.96997,86305.0
1614094800,0,2021-02-23 15:40:00,552.179992,555.96997,551.190002,554.400024,106737.0
1614095100,0,2021-02-23 15:45:00,554.21997,559.25,553.76007,558.515014,176542.0
1614095400,0,2021-02-23 15:50:00,558.570007,560.22998,556.223815,560.090026,165413.0
1614095700,0,2021-02-23 15:55:00,559.924987,560.954895,556.792724,557.984985,103971.0
1614096000,0,2021-02-23 16:00:00,558.419921,562.809997,557.650024,562.494995,109440.0
1614096300,0,2021-02-23 16:05:00,562.494995,563.390014,560.520019,562.088378,127412.0
1614096600,0,2021-02-23 16:10:00,562.140014,563.225708,561.130126,561.98999,85765.0
1614096900,0,2021-02-23 16:15:00,562.049987,563.140014,557.400024,557.673278,107154.0
1614097200,0,2021-02-23 16:20:00,557.73999,559.5,556.440002,558.184997,81350.0
1614097500,0,2021-02-23 16:25:00,556.909973,557.869873,555.549987,557.48999,87900.0
1614097800,0,2021-02-23 16:30:00,557.585021,559.859985,556.130004,559.590026,96257.0
1614098100,0,2021-02-23 16:35:00,559.75,559.98999,557.0,557.380004,115819.0
1614098400,0,2021-02-23 16:40:00,557.330017,558.71997,554.900024,555.534973,78691.0
1614098700,0,2021-02-23 16:45:00,555.169982,555.299987,553.140014,553.159973,104969.0
1614099000,0,2021-02-23 16:50:00,553.61499,555.280029,553.0,554.659973,69326.0
1614099300,0,2021-02-23 16:55:00,554.419982,554.890014,552.200012,552.210021,40449.0
1614099600,0,2021-02-23 17:00:00,552.190002,552.387329,550.010009,551.484985,92450.0
1614099900,0,2021-02-23 17:05:00,551.434997,552.61499,550.200012,550.525024,69811.0
1614100200,0,2021-02-23 17:10:00,550.119995,550.690002,548.900024,549.075012,85101.0
1614100500,0,2021-02-23 17:15:00,548.869995,551.760009,547.645629,551.395019,92372.0
1614100800,0,2021-02-23 17:20:00,551.551025,552.330017,550.107788,551.96997,90320.0
1614101100,0,2021-02-23 17:25:00,552.119995,553.700012,552.109985,553.484985,57163.0
1614101400,0,2021-02-23 17:30:00,553.280029,554.130676,552.216003,552.429992,49096.0
1614101700,0,2021-02-23 17:35:00,552.400024,552.400024,547.820007,549.119995,93595.0
1614102000,0,2021-02-23 17:40:00,548.859985,548.890014,546.119995,546.690002,109171.0
1614102300,0,2021-02-23 17:45:00,546.840026,548.030029,546.23999,547.424987,49505.0
1614102600,0,2021-02-23 17:50:00,547.140014,550.789916,546.119995,550.224975,70526.0
1614102900,0,2021-02-23 17:55:00,550.059997,550.324401,546.320007,546.830017,51803.0
1614103200,0,2021-02-23 18:00:00,546.820007,549.960021,545.799987,548.905029,57820.0
1614103500,0,2021-02-23 18:05:00,548.830017,549.48999,548.059997,549.22229,35688.0
1614103800,0,2021-02-23 18:10:00,549.5,551.890014,548.560729,551.46997,58777.0
1614104100,0,2021-02-23 18:15:00,551.270019,552.900024,551.135009,551.299987,45115.0
1614104400,0,2021-02-23 18:20:00,551.46997,554.359985,550.700073,554.079895,55087.0
1614104700,0,2021-02-23 18:25:00,554.145019,555.359985,553.799987,554.869995,73350.0
1614105000,0,2021-02-23 18:30:00,554.465026,554.72998,553.320007,554.580017,44732.0
1614105300,0,2021-02-23 18:35:00,554.695007,555.530029,553.460021,554.72998,50059.0
1614105600,0,2021-02-23 18:40:00,554.710021,554.809997,552.580017,552.780029,45224.0
1614105900,0,2021-02-23 18:45:00,552.900024,553.580017,552.400085,552.965026,41232.0
1614106200,0,2021-02-23 18:50:00,552.900024,553.690002,552.299987,552.443969,34161.0
1614106500,0,2021-02-23 18:55:00,552.299987,555.820007,551.830017,554.924987,65036.0
1614106800,0,2021-02-23 19:00:00,554.599975,555.280029,553.640014,554.190002,37621.0
1614107100,0,2021-02-23 19:05:00,554.450012,556.409973,554.359985,555.409973,47557.0
1614107400,0,2021-02-23 19:10:00,555.484985,556.21997,554.539978,555.090026,64048.0
1614107700,0,2021-02-23 19:15:00,555.04248,556.22528,554.543579,554.830017,53074.0
1614108000,0,2021-02-23 19:20:00,555.049987,555.585021,553.869995,555.585021,135588.0
1614108300,0,2021-02-23 19:25:00,555.280029,558.369995,554.801696,557.885009,112382.0
1614108600,0,2021-02-23 19:30:00,557.869995,558.340026,554.409973,554.409973,68540.0
1614108900,0,2021-02-23 19:35:00,554.150024,556.440002,554.150024,555.47998,60513.0
1614109200,0,2021-02-23 19:40:00,555.369995,557.98999,555.320007,556.914978,42972.0
1614109500,0,2021-02-23 19:45:00,556.900024,557.869995,556.599975,557.409973,34675.0
1614109800,0,2021-02-23 19:50:00,557.22998,559.729919,557.22998,558.859985,57970.0
1614110100,0,2021-02-23 19:55:00,558.909973,561.108215,558.429992,560.676208,76020.0
1614110400,0,2021-02-23 20:00:00,560.919982,561.630004,559.440002,560.890014,87457.0
1614110700,0,2021-02-23 20:05:00,560.710021,562.830017,560.320007,562.650024,93765.0
1614111000,0,2021-02-23 20:10:00,562.570007,565.349975,562.510009,565.280029,118112.0
1614111300,0,2021-02-23 20:15:00,565.349975,565.859985,564.094787,565.400024,72918.0
1614111600,0,2021-02-23 20:20:00,565.190002,566.369995,564.125671,566.369995,84938.0
1614111900,0,2021-02-23 20:25:00,566.213928,568.200012,565.76538,567.97998,78155.0
1614112200,0,2021-02-23 20:30:00,568.309997,568.999877,566.363769,567.544982,90665.0
1614112500,0,2021-02-23 20:35:00,567.682983,569.549987,567.21997,567.619995,109820.0
1614112800,0,2021-02-23 20:40:00,567.985717,568.96997,564.799987,565.400024,137929.0
1614113100,0,2021-02-23 20:45:00,565.25,567.76538,565.109985,566.830017,112211.0
1614113400,0,2021-02-23 20:50:00,566.830017,567.25,564.289978,566.090026,141351.0
1614113700,0,2021-02-23 20:55:00,566.150024,566.72998,564.929992,565.650024,277487.0
1614177000,0,2021-02-24 14:30:00,564.909973,567.830017,558.799987,561.218994,482611.0
1614177300,0,2021-02-24 14:35:00,560.880004,563.499877,554.75,562.195007,234904.0
1614177600,0,2021-02-24 14:40:00,562.265014,562.609985,557.22998,558.070007,120082.0
1614177900,0,2021-02-24 14:45:00,558.880004,563.47998,557.23999,562.200012,117152.0
1614178200,0,2021-02-24 14:50:00,562.255004,562.999877,557.030029,557.340026,91922.0
1614178500,0,2021-02-24 14:55:00,557.559997,560.869995,557.0,557.919982,137401.0
1614178800,0,2021-02-24 15:00:00,557.5,559.390014,552.059997,552.520019,202490.0
1614179100,0,2021-02-24 15:05:00,552.277587,554.849975,550.23999,554.61499,205701.0
1614179400,0,2021-02-24 15:10:00,554.046081,555.5,551.75,552.950012,143057.0
1614179700,0,2021-02-24 15:15:00,552.700012,555.849975,552.5,555.070007,97952.0
1614180000,0,2021-02-24 15:20:00,554.580017,557.739929,553.22998,557.505004,108335.0
1614180300,0,2021-02-24 15:25:00,557.640014,558.0,556.0,557.979919,88851.0
1614180600,0,2021-02-24 15:30:00,557.900024,558.950012,555.849975,558.320007,87588.0
1614180900,0,2021-02-24 15:35:00,558.520019,558.825805,556.309997,557.339477,66925.0
1614181200,0,2021-02-24 15:40:00,557.309997,558.179992,556.190002,558.09497,61453.0
1614181500,0,2021-02-24 15:45:00,558.25,558.5,556.470825,557.599914,37660.0
1614181800,0,2021-02-24 15:50:00,557.020019,558.23999,555.640014,558.21997,74232.0
1614182100,0,2021-02-24 15:55:00,557.97998,561.280029,557.960021,559.849975,108214.0
1614182400,0,2021-02-24 16:00:00,559.934997,560.597717,558.960021,560.049926,58533.0
1614182700,0,2021-02-24 16:05:00,559.965026,560.75,559.039978,560.090026,58315.0
1614183000,0,2021-02-24 16:10:00,559.830017,562.070007,559.830017,560.710083,84920.0
1614183300,0,2021-02-24 16:15:00,561.119995,562.60498,560.849975,561.929992,61396.0
1614183600,0,2021-02-24 16:20:00,562.299072,562.460021,560.650024,562.030029,52269.0
1614183900,0,2021-02-24 16:25:00,561.880004,564.320007,561.880004,562.960021,88350.0
1614184200,0,2021-02-24 16:30:00,563.450012,564.070007,563.049987,563.434204,52178.0
1614184500,0,2021-02-24 16:35:00,563.270019,563.294982,561.47998,562.260009,81263.0
1614184800,0,2021-02-24 16:40:00,562.226013,562.414978,560.190002,561.330017,59541.0
1614185100,0,2021-02-24 16:45:00,561.299987,564.14801,561.018981,563.98999,65856.0
1614185400,0,2021-02-24 16:50:00,563.950012,564.849975,562.880004,563.119995,54418.0
1614185700,0,2021-02-24 16:55:00,563.349975,563.559997,561.679992,562.299987,60522.0
1614186000,0,2021-02-24 17:00:00,561.98999,564.900024,561.98999,564.867614,56428.0
1614186300,0,2021-02-24 17:05:00,564.690002,565.090026,563.075012,564.429992,67980.0
1614186600,0,2021-02-24 17:10:00,564.609985,566.585021,564.280029,566.25,82256.0
1614186900,0,2021-02-24 17:15:00,566.030029,567.23999,565.080017,566.770019,45097.0
1614187200,0,2021-02-24 17:20:00,566.809997,566.906677,565.309082,566.159973,56634.0
1614187500,0,2021-02-24 17:25:00,566.112915,568.286499,565.534973,567.609985,82354.0
1614187800,0,2021-02-24 17:30:00,567.799987,570.589904,567.584594,569.039916,252666.0
1614188100,0,2021-02-24 17:35:00,568.909973,572.130004,568.099975,571.0,156058.0
1614188400,0,2021-02-24 17:40:00,570.859985,573.085021,570.744995,571.020019,113417.0
1614188700,0,2021-02-24 17:45:00,571.179992,571.659729,569.130126,570.660888,75451.0
1614189000,0,2021-02-24 17:50:00,570.609985,571.330017,566.510009,568.880004,84233.0
1614189300,0,2021-02-24 17:55:00,568.544982,569.983093,568.0,569.315002,61719.0
1614189600,0,2021-02-24 18:00:00,569.674987,569.710021,566.799987,567.0,79437.0
1614189900,0,2021-02-24 18:05:00,566.974975,569.890014,566.770019,569.270019,84473.0
1614190200,0,2021-02-24 18:10:00,569.779907,573.400024,569.270019,573.400024,128471.0
1614190500,0,2021-02-24 18:15:00,573.039978,573.119995,571.630004,572.669982,93404.0
1614190800,0,2021-02-24 18:20:00,572.869995,572.869995,571.0,571.34497,70125.0
1614191100,0,2021-02-24 18:25:00,571.429992,571.940002,569.820007,569.924316,57787.0
1614191400,0,2021-02-24 18:30:00,570.390014,571.809997,569.780029,571.46997,86838.0
1614191700,0,2021-02-24 18:35:00,571.320007,572.559997,571.309997,572.351989,56827.0
1614192000,0,2021-02-24 18:40:00,572.34497,574.5,571.01239,574.48999,109771.0
1614192300,0,2021-02-24 18:45:00,574.5,575.71997,573.630004,574.070007,128853.0
1614192600,0,2021-02-24 18:50:00,574.049987,574.98999,572.390014,573.559997,66232.0
1614192900,0,2021-02-24 18:55:00,573.705993,575.0,573.369995,574.659973,77579.0
1614193200,0,2021-02-24 19:00:00,574.72998,575.0,573.330017,574.0,51800.0
1614193500,0,2021-02-24 19:05:00,573.799987,573.97998,571.72998,573.354675,97243.0
1614193800,0,2021-02-24 19:10:00,573.656005,574.590026,572.67572,573.409973,99383.0
1614194100,0,2021-02-24 19:15:00,573.409973,575.700012,573.059997,574.830017,87114.0
1614194400,0,2021-02-24 19:20:00,575.0,576.0,574.570007,575.244995,84539.0
1614194700,0,2021-02-24 19:25:00,575.369995,576.799987,575.309997,576.179992,89510.0
1614195000,0,2021-02-24 19:30:00,576.150024,576.97998,575.031494,575.5,95452.0
1614195300,0,2021-02-24 19:35:00,575.380004,577.48999,575.380004,577.207702,76862.0
1614195600,0,2021-02-24 19:40:00,577.062011,579.440002,576.97998,578.760009,148837.0
1614195900,0,2021-02-24 19:45:00,578.760009,579.679992,577.051208,577.595886,132396.0
1614196200,0,2021-02-24 19:50:00,577.179992,577.609985,575.390014,576.21997,92251.0
1614196500,0,2021-02-24 19:55:00,576.234985,576.643188,574.820007,575.0,77837.0
1614196800,0,2021-02-24 20:00:00,575.030029,575.809997,573.303405,575.630004,194905.0
1614197100,0,2021-02-24 20:05:00,575.809997,575.830017,574.010009,574.765014,121739.0
1614197400,0,2021-02-24 20:10:00,574.630004,575.280029,573.840026,575.280029,69956.0
1614197700,0,2021-02-24 20:15:00,575.429992,575.619995,574.090026,574.153198,78427.0
1614198000,0,2021-02-24 20:20:00,574.090026,574.97998,573.599975,574.435913,74000.0
1614198300,0,2021-02-24 20:25:00,574.549987,576.630004,574.119995,576.034973,108936.0
1614198600,0,2021-02-24 20:30:00,576.020019,577.450012,575.380004,577.450012,154014.0
1614198900,0,2021-02-24 20:35:00,577.440002,579.960021,577.28009,579.849975,192980.0
1614199200,0,2021-02-24 20:40:00,579.849975,580.21997,577.590026,578.649902,213547.0
1614199500,0,2021-02-24 20:45:00,578.505004,579.299987,577.109985,578.510009,208977.0
1614199800,0,2021-02-24 20:50:00,578.809997,579.97998,578.01007,578.960021,288555.0
1614200100,0,2021-02-24 20:55:00,578.960021,580.270019,577.710021,580.0,436154.0
1614263400,0,2021-02-25 14:30:00,564.0,574.98999,563.539978,570.623107,1483281.0
1614263700,0,2021-02-25 14:35:00,570.859985,571.940002,566.18103,569.260009,467366.0
1614264000,0,2021-02-25 14:40:00,569.200012,574.0,563.0,564.619873,549864.0
1614264300,0,2021-02-25 14:45:00,564.395019,566.71997,561.770019,562.400024,332671.0
1614264600,0,2021-02-25 14:50:00,562.260498,568.269897,562.071472,567.697692,359035.0
1614264900,0,2021-02-25 14:55:00,567.674377,568.330017,563.75,564.309997,182385.0
1614265200,0,2021-02-25 15:00:00,564.409973,565.539916,559.119995,559.309997,378305.0
1614265500,0,2021-02-25 15:05:00,559.020019,560.809997,557.640014,559.039978,285329.0
1614265800,0,2021-02-25 15:10:00,558.809997,561.650024,558.539978,559.859985,198529.0
1614266100,0,2021-02-25 15:15:00,560.159973,561.435729,556.5,556.5,237927.0
1614266400,0,2021-02-25 15:20:00,556.500122,562.349975,556.330017,559.530029,250877.0
1614266700,0,2021-02-25 15:25:00,559.530029,561.609985,557.789978,561.609985,169914.0
1614267000,0,2021-02-25 15:30:00,561.890014,562.21997,559.380004,561.320007,136939.0
1614267300,0,2021-02-25 15:35:00,561.36499,561.36499,558.320007,559.317016,175290.0
1614267600,0,2021-02-25 15:40:00,559.289978,561.369873,558.539978,561.044982,161441.0
1614267900,0,2021-02-25 15:45:00,560.994995,561.059875,555.570007,555.880004,316213.0
1614268200,0,2021-02-25 15:50:00,555.929992,557.409912,554.21997,556.419982,236601.0
1614268500,0,2021-02-25 15:55:00,556.709899,557.830017,556.010009,557.705017,140676.0
1614268800,0,2021-02-25 16:00:00,557.705017,557.789978,554.5,556.155029,157264.0
1614269100,0,2021-02-25 16:05:00,556.419982,558.72998,555.340026,557.559997,138939.0
1614269400,0,2021-02-25 16:10:00,557.869995,558.109985,554.5,555.099975,161814.0
1614269700,0,2021-02-25 16:15:00,555.109985,557.289794,554.539978,556.72998,143966.0
1614270000,0,2021-02-25 16:20:00,556.840026,557.200012,551.822082,553.674987,290261.0
1614270300,0,2021-02-25 16:25:00,553.744995,554.97998,552.521972,554.234985,125802.0
1614270600,0,2021-02-25 16:30:00,554.335021,554.335021,551.840026,552.510009,108835.0
1614270900,0,2021-02-25 16:35:00,552.690002,553.450012,550.549987,552.35498,200482.0
1614271200,0,2021-02-25 16:40:00,552.324218,552.43988,550.400024,551.200012,139665.0
1614271500,0,2021-02-25 16:45:00,551.059997,551.98999,549.549987,550.080017,241734.0
1614271800,0,2021-02-25 16:50:00,550.059997,552.159973,548.0,551.414978,277721.0
1614272100,0,2021-02-25 16:55:00,551.23999,551.599975,547.099975,548.75,176093.0
1614272400,0,2021-02-25 17:00:00,548.950012,548.950012,545.0,546.169982,217657.0
1614272700,0,2021-02-25 17:05:00,545.760009,547.419982,544.5,546.125,253754.0
1614273000,0,2021-02-25 17:10:00,546.075378,546.075378,541.799987,545.465881,287506.0
1614273300,0,2021-02-25 17:15:00,545.320007,546.840026,545.0,545.440002,218399.0
1614273600,0,2021-02-25 17:20:00,545.724975,546.200012,542.619995,543.734985,221589.0
1614273900,0,2021-02-25 17:25:00,543.510009,543.859985,541.057495,541.5,201855.0
1614274200,0,2021-02-25 17:30:00,541.450012,542.289978,539.359985,540.320007,241144.0
1614274500,0,2021-02-25 17:35:00,540.369018,543.974792,540.280029,543.429992,178810.0
1614274800,0,2021-02-25 17:40:00,543.539978,543.840515,540.559997,541.534973,131069.0
1614275100,0,2021-02-25 17:45:00,541.534973,542.210021,539.25,540.47998,116232.0
1614275400,0,2021-02-25 17:50:00,540.330017,540.97998,538.109985,538.330017,141537.0
1614275700,0,2021-02-25 17:55:00,538.099975,539.169982,535.010009,536.039978,292890.0
1614276000,0,2021-02-25 18:00:00,536.335021,538.669982,534.200012,536.799987,249728.0
1614276300,0,2021-02-25 18:05:00,536.405029,538.619995,535.109985,538.325012,209775.0
1614276600,0,2021-02-25 18:10:00,538.325012,539.539978,536.357299,539.135009,185058.0
1614276900,0,2021-02-25 18:15:00,539.130004,539.260009,537.710021,538.440002,262199.0
1614277200,0,2021-02-25 18:20:00,538.440002,539.150024,536.280029,538.280029,248877.0
1614277500,0,2021-02-25 18:25:00,538.510009,538.830017,536.610107,538.429992,156470.0
1614277800,0,2021-02-25 18:30:00,538.039978,538.715026,535.169982,535.169982,181928.0
1614278100,0,2021-02-25 18:35:00,535.280029,535.710021,532.510009,534.010009,552550.0
1614278400,0,2021-02-25 18:40:00,533.974975,535.964111,530.71997,535.380004,309746.0
1614278700,0,2021-02-25 18:45:00,535.231628,535.73999,532.0,535.445007,202587.0
1614279000,0,2021-02-25 18:50:00,535.450012,535.97998,533.146423,534.896484,135144.0
1614279300,0,2021-02-25 18:55:00,534.609985,536.780029,533.815002,536.325012,227814.0
1614279600,0,2021-02-25 19:00:00,536.130004,537.210021,534.359985,536.72998,135549.0
1614279900,0,2021-02-25 19:05:00,536.840026,541.355285,536.840026,539.22998,242918.0
1614280200,0,2021-02-25 19:10:00,539.210021,541.0,539.049987,539.460815,158494.0
1614280500,0,2021-02-25 19:15:00,539.460021,542.36499,539.220092,542.284973,192842.0
1614280800,0,2021-02-25 19:20:00,542.255004,543.380004,541.299987,542.909973,169976.0
1614281100,0,2021-02-25 19:25:00,542.909973,542.909973,539.710021,541.619995,179365.0
1614281400,0,2021-02-25 19:30:00,541.429992,541.429992,537.640014,538.029602,148053.0
1614281700,0,2021-02-25 19:35:00,537.680786,539.400024,537.280029,537.692687,206156.0
1614282000,0,2021-02-25 19:40:00,537.698974,538.900024,536.710021,537.094177,140497.0
1614282300,0,2021-02-25 19:45:00,537.119995,538.869995,536.580017,538.039978,100570.0
1614282600,0,2021-02-25 19:50:00,538.200012,538.856018,535.792724,536.005004,93024.0
1614282900,0,2021-02-25 19:55:00,536.210021,537.599975,535.820007,535.820007,101095.0
1614283200,0,2021-02-25 20:00:00,535.799987,536.98999,535.400024,535.585998,144691.0
1614283500,0,2021-02-25 20:05:00,535.590026,536.0,531.909973,532.380004,198387.0
1614283800,0,2021-02-25 20:10:00,532.280029,533.880004,531.359985,532.546081,157961.0
1614284100,0,2021-02-25 20:15:00,532.390014,533.289978,531.169982,532.390014,161822.0
1614284400,0,2021-02-25 20:20:00,532.359985,533.834228,530.5,530.899169,191109.0
1614284700,0,2021-02-25 20:25:00,531.130004,532.25,530.599426,531.510009,149643.0
1614285000,0,2021-02-25 20:30:00,531.460021,532.840026,530.0,530.159973,231816.0
1614285300,0,2021-02-25 20:35:00,530.010009,531.549987,528.650024,530.130004,327759.0
1614285600,0,2021-02-25 20:40:00,530.21997,532.48999,529.200012,532.380004,297779.0
1614285900,0,2021-02-25 20:45:00,532.48999,537.010009,532.114013,534.73999,371147.0
1614286200,0,2021-02-25 20:50:00,534.609985,536.340026,532.130004,532.681091,473502.0
1614286500,0,2021-02-25 20:55:00,533.289978,536.150024,530.460021,531.909973,863304.0
1614349800,0,2021-02-26 14:30:00,550.099975,552.46997,547.252624,552.119995,1018664.0
1614350100,0,2021-02-26 14:35:00,552.213928,552.390014,548.120117,549.039978,304237.0
1614350400,0,2021-02-26 14:40:00,549.130004,551.929992,546.909973,548.863281,261639.0
1614350700,0,2021-02-26 14:45:00,548.770019,549.710021,544.504516,545.150024,241651.0
1614351000,0,2021-02-26 14:50:00,545.369995,546.25,542.330017,542.679992,225505.0
1614351300,0,2021-02-26 14:55:00,542.280029,544.890014,540.669982,544.29718,271951.0
1614351600,0,2021-02-26 15:00:00,544.395019,545.894104,542.0,545.450012,295171.0
1614351900,0,2021-02-26 15:05:00,545.400024,546.798217,540.780029,541.210021,211733.0
1614352200,0,2021-02-26 15:10:00,541.224975,542.909973,539.169982,542.450012,233958.0
1614352500,0,2021-02-26 15:15:00,542.460021,543.849975,540.400024,542.25,157125.0
1614352800,0,2021-02-26 15:20:00,542.60498,542.635314,537.609985,538.429992,175558.0
1614353100,0,2021-02-26 15:25:00,538.289978,540.190002,535.400024,536.23999,249033.0
1614353400,0,2021-02-26 15:30:00,536.450012,537.494384,534.440002,535.280029,254943.0
1614353700,0,2021-02-26 15:35:00,535.599975,541.599975,535.0,541.450012,197366.0
1614354000,0,2021-02-26 15:40:00,541.445007,544.295776,540.299987,543.700012,184435.0
1614354300,0,2021-02-26 15:45:00,543.875122,546.340026,543.28009,544.950012,171383.0
1614354600,0,2021-02-26 15:50:00,544.619995,546.21997,542.16687,544.169982,124253.0
1614354900,0,2021-02-26 15:55:00,544.390014,545.75,543.559997,545.0,82666.0
1614355200,0,2021-02-26 16:00:00,545.5,548.172729,543.609985,548.140014,109856.0
1614355500,0,2021-02-26 16:05:00,547.97998,548.96997,546.73999,547.830017,142951.0
1614355800,0,2021-02-26 16:10:00,548.080017,548.724487,544.590026,545.380004,127728.0
1614356100,0,2021-02-26 16:15:00,545.599975,547.010009,542.380004,543.025024,124111.0
1614356400,0,2021-02-26 16:20:00,542.920104,544.679992,542.020019,543.159973,109960.0
1614356700,0,2021-02-26 16:25:00,543.020019,546.429992,543.020019,546.190002,79845.0
1614357000,0,2021-02-26 16:30:00,545.98999,549.18988,545.809997,548.80603,105041.0
1614357300,0,2021-02-26 16:35:00,548.820007,550.5,548.030029,549.309997,133940.0
1614357600,0,2021-02-26 16:40:00,549.030029,549.465209,546.5,547.059997,87766.0
1614357900,0,2021-02-26 16:45:00,546.960021,548.25,545.549987,547.852478,82579.0
1614358200,0,2021-02-26 16:50:00,547.630004,548.789978,544.570007,545.755004,128139.0
1614358500,0,2021-02-26 16:55:00,545.755004,548.150024,545.5,547.44757,70512.0
1614358800,0,2021-02-26 17:00:00,547.260009,547.909973,545.710021,545.950012,83146.0
1614359100,0,2021-02-26 17:05:00,545.609985,550.640014,544.25,550.544372,123254.0
1614359400,0,2021-02-26 17:10:00,550.630004,552.099975,550.0,550.955017,137139.0
1614359700,0,2021-02-26 17:15:00,550.909973,552.010009,550.0,551.080017,95061.0
1614360000,0,2021-02-26 17:20:00,551.375,551.482971,549.98999,550.640014,77396.0
1614360300,0,2021-02-26 17:25:00,550.853027,551.390014,550.0,551.369995,99058.0
1614360600,0,2021-02-26 17:30:00,551.256896,552.849975,550.863525,551.012084,94201.0
1614360900,0,2021-02-26 17:35:00,551.119995,551.700012,549.789978,550.357971,74021.0
1614361200,0,2021-02-26 17:40:00,550.195007,551.427001,549.816223,550.530029,72138.0
1614361500,0,2021-02-26 17:45:00,550.375,551.320007,549.359985,551.149902,89800.0
1614361800,0,2021-02-26 17:50:00,550.940002,553.21997,549.823486,551.590026,130072.0
1614362100,0,2021-02-26 17:55:00,551.440002,551.440002,548.640075,549.530029,142242.0
1614362400,0,2021-02-26 18:00:00,549.25,549.890014,547.530029,549.71997,187760.0
1614362700,0,2021-02-26 18:05:00,549.710021,552.164611,548.5,551.98999,124029.0
1614363000,0,2021-02-26 18:10:00,551.880004,552.080017,550.030029,550.030029,59049.0
1614363300,0,2021-02-26 18:15:00,550.36499,552.299987,550.0,551.700012,59314.0
1614363600,0,2021-02-26 18:20:00,551.655029,553.190002,551.6333,552.499877,92472.0
1614363900,0,2021-02-26 18:25:00,552.510009,553.25,552.039978,552.700012,96610.0
1614364200,0,2021-02-26 18:30:00,552.960021,553.150024,550.670104,551.140014,168597.0
1614364500,0,2021-02-26 18:35:00,551.330017,551.780029,549.909973,551.044982,92128.0
1614364800,0,2021-02-26 18:40:00,550.679992,551.530029,550.0,551.190002,63459.0
1614365100,0,2021-02-26 18:45:00,551.210021,552.386291,548.880004,549.688293,131871.0
1614365400,0,2021-02-26 18:50:00,549.515014,549.919982,548.820007,549.372802,65282.0
1614365700,0,2021-02-26 18:55:00,549.234985,550.429992,548.809997,549.299987,76306.0
1614366000,0,2021-02-26 19:00:00,549.335021,550.030029,547.75,547.974975,89995.0
1614366300,0,2021-02-26 19:05:00,547.950012,549.400024,547.049987,547.690002,111810.0
1614366600,0,2021-02-26 19:10:00,547.804992,548.530029,547.299987,548.130004,58267.0
1614366900,0,2021-02-26 19:15:00,547.950012,549.235717,545.190002,545.565002,100620.0
1614367200,0,2021-02-26 19:20:00,545.72998,547.260009,545.109985,546.48999,116217.0
1614367500,0,2021-02-26 19:25:00,546.48999,547.848999,546.48999,547.570007,63877.0
1614367800,0,2021-02-26 19:30:00,547.570007,549.799987,546.821594,549.789978,93355.0
1614368100,0,2021-02-26 19:35:00,549.409973,549.97998,548.549987,548.98999,53260.0
1614368400,0,2021-02-26 19:40:00,548.98999,549.766296,547.039978,547.330017,63372.0
1614368700,0,2021-02-26 19:45:00,547.585021,549.619995,547.381225,548.994995,73379.0
1614369000,0,2021-02-26 19:50:00,548.690002,549.799987,548.099975,548.840026,77935.0
1614369300,0,2021-02-26 19:55:00,548.650024,549.260009,547.580017,549.125,67695.0
1614369600,0,2021-02-26 20:00:00,549.119995,550.47998,549.119995,550.299987,96233.0
1614369900,0,2021-02-26 20:05:00,550.359985,552.0,549.280029,551.703308,92887.0
1614370200,0,2021-02-26 20:10:00,551.590026,551.779907,549.48999,549.75,84307.0
1614370500,0,2021-02-26 20:15:00,549.929992,551.429992,549.559997,550.390014,74468.0
1614370800,0,2021-02-26 20:20:00,550.268127,551.190002,549.519714,549.96997,75191.0
1614371100,0,2021-02-26 20:25:00,549.510009,549.789978,548.122985,548.442504,98085.0
1614371400,0,2021-02-26 20:30:00,548.445007,549.444702,548.280029,548.98999,90334.0
1614371700,0,2021-02-26 20:35:00,549.010009,550.710021,548.84259,550.270019,100067.0
1614372000,0,2021-02-26 20:40:00,550.25,552.21997,549.940002,551.5,134214.0
1614372300,0,2021-02-26 20:45:00,551.619995,553.959899,551.570007,553.407714,200793.0
1614372600,0,2021-02-26 20:50:00,553.080017,554.179992,549.797119,550.349975,326705.0
1614372900,0,2021-02-26 20:55:00,550.320007,551.340026,548.200012,548.200012,522721.0
1614609000,0,2021-03-01 14:30:00,556.0,556.034973,548.75,550.798095,581704.0
1614609300,0,2021-03-01 14:35:00,550.919982,551.190002,545.190002,545.190002,279318.0
1614609600,0,2021-03-01 14:40:00,545.006896,548.135009,545.006896,547.609985,245958.0
1614609900,0,2021-03-01 14:45:00,547.609985,548.97998,545.369995,546.039978,188724.0
1614610200,0,2021-03-01 14:50:00,546.21997,549.137695,544.520019,548.127502,217152.0
1614610500,0,2021-03-01 14:55:00,548.195007,548.940002,546.120117,547.525024,127859.0
1614610800,0,2021-03-01 15:00:00,547.72998,548.169982,545.0,545.22467,175217.0
1614611100,0,2021-03-01 15:05:00,545.299987,545.929992,542.390014,543.929992,359373.0
1614611400,0,2021-03-01 15:10:00,544.025024,545.42987,542.129882,543.325012,133488.0
1614611700,0,2021-03-01 15:15:00,543.405029,545.340026,542.900024,544.840026,121686.0
1614612000,0,2021-03-01 15:20:00,544.849914,546.539978,544.744995,546.372009,125501.0
1614612300,0,2021-03-01 15:25:00,546.299987,546.75,545.0,545.020019,96637.0
1614612600,0,2021-03-01 15:30:00,545.049987,545.866271,543.25,545.530029,96097.0
1614612900,0,2021-03-01 15:35:00,545.369995,547.369995,545.25,547.25,98613.0
1614613200,0,2021-03-01 15:40:00,547.330017,548.0,546.509277,547.98999,122118.0
1614613500,0,2021-03-01 15:45:00,548.0,548.059997,547.0,547.799987,145354.0
1614613800,0,2021-03-01 15:50:00,548.0,548.0,546.179992,547.169982,73678.0
1614614100,0,2021-03-01 15:55:00,547.169982,548.0,545.780029,546.210021,104387.0
1614614400,0,2021-03-01 16:00:00,546.340026,546.75,544.775329,546.400024,126860.0
1614614700,0,2021-03-01 16:05:00,546.649902,548.820007,546.0,547.48999,105156.0
1614615000,0,2021-03-01 16:10:00,547.330017,548.445495,547.23999,547.385009,85955.0
1614615300,0,2021-03-01 16:15:00,547.599975,548.5,547.320007,548.098693,144602.0
1614615600,0,2021-03-01 16:20:00,548.085021,549.619995,547.847778,549.590026,116688.0
1614615900,0,2021-03-01 16:25:00,549.650024,549.689025,547.501403,549.119995,109663.0
1614616200,0,2021-03-01 16:30:00,549.164978,549.849975,548.550109,549.587585,52554.0
1614616500,0,2021-03-01 16:35:00,549.75,550.71997,549.200012,549.375,101329.0
1614616800,0,2021-03-01 16:40:00,549.549987,551.0,549.544982,550.93988,85229.0
1614617100,0,2021-03-01 16:45:00,550.664978,551.599975,549.260009,551.436523,102247.0
1614617400,0,2021-03-01 16:50:00,551.423278,552.589904,550.900024,551.42987,133538.0
1614617700,0,2021-03-01 16:55:00,551.29602,551.5,550.550109,550.669982,43058.0
1614618000,0,2021-03-01 17:00:00,550.770019,550.940002,548.200012,548.586608,83223.0
1614618300,0,2021-03-01 17:05:00,548.271118,550.0,548.150024,549.020019,62803.0
1614618600,0,2021-03-01 17:10:00,549.390014,549.400024,546.5,547.143188,84014.0
1614618900,0,2021-03-01 17:15:00,546.940002,547.247497,543.700012,544.080017,214371.0
1614619200,0,2021-03-01 17:20:00,544.204772,546.804016,544.174987,545.669982,106353.0
1614619500,0,2021-03-01 17:25:00,545.929992,547.266479,545.789001,547.020019,46053.0
1614619800,0,2021-03-01 17:30:00,547.099975,547.950012,546.380004,547.825012,50822.0
1614620100,0,2021-03-01 17:35:00,547.960021,548.440002,546.510009,546.669982,55706.0
1614620400,0,2021-03-01 17:40:00,546.710021,547.580017,546.010009,547.190002,49682.0
1614620700,0,2021-03-01 17:45:00,547.190002,548.080017,547.111083,547.859985,38331.0
1614621000,0,2021-03-01 17:50:00,547.940307,548.490722,547.142883,547.142883,42997.0
1614621300,0,2021-03-01 17:55:00,547.386291,547.740783,545.5,546.200012,61083.0
1614621600,0,2021-03-01 18:00:00,546.409973,547.25,546.280029,546.72998,41655.0
1614621900,0,2021-03-01 18:05:00,546.879882,547.299987,545.23999,545.419982,64474.0
1614622200,0,2021-03-01 18:10:00,545.260009,545.951416,545.0,545.346374,112437.0
1614622500,0,2021-03-01 18:15:00,545.769897,546.559997,545.210021,546.099975,40973.0
1614622800,0,2021-03-01 18:20:00,546.200012,547.609924,546.034973,546.953491,37587.0
1614623100,0,2021-03-01 18:25:00,546.852722,547.0,546.010009,546.859985,37004.0
1614623400,0,2021-03-01 18:30:00,546.770019,547.090026,546.119995,546.43988,26862.0
1614623700,0,2021-03-01 18:35:00,546.279113,546.702392,546.0,546.200012,35158.0
1614624000,0,2021-03-01 18:40:00,546.21997,547.312194,546.21997,546.963195,38512.0
1614624300,0,2021-03-01 18:45:00,546.902526,547.080017,545.335021,546.760009,48641.0
1614624600,0,2021-03-01 18:50:00,546.520019,547.109985,545.690002,546.187927,35954.0
1614624900,0,2021-03-01 18:55:00,546.270019,546.419982,545.898071,546.205017,29092.0
1614625200,0,2021-03-01 19:00:00,546.25,546.84497,545.799987,546.780029,36251.0
1614625500,0,2021-03-01 19:05:00,546.549987,547.369995,546.549987,547.090026,54598.0
1614625800,0,2021-03-01 19:10:00,547.099975,548.0,547.025024,548.0,102792.0
1614626100,0,2021-03-01 19:15:00,547.869995,549.499023,547.859985,549.35498,109748.0
1614626400,0,2021-03-01 19:20:00,549.291381,550.080017,548.380004,548.380004,89915.0
1614626700,0,2021-03-01 19:25:00,548.400024,548.810424,547.409973,547.619995,65729.0
1614627000,0,2021-03-01 19:30:00,547.880004,549.150024,547.768005,548.940002,47835.0
1614627300,0,2021-03-01 19:35:00,549.0,549.409973,548.169982,548.169982,44413.0
1614627600,0,2021-03-01 19:40:00,548.249084,549.375,548.164978,549.130004,42384.0
1614627900,0,2021-03-01 19:45:00,549.25,549.73999,549.039978,549.628479,38555.0
1614628200,0,2021-03-01 19:50:00,549.710021,550.409973,549.60498,550.183288,51282.0
1614628500,0,2021-03-01 19:55:00,550.195495,550.5,549.180419,549.325012,63456.0
1614628800,0,2021-03-01 20:00:00,549.47998,551.084472,549.47998,550.340026,82850.0
1614629100,0,2021-03-01 20:05:00,550.330017,550.472595,549.514526,549.96997,61361.0
1614629400,0,2021-03-01 20:10:00,550.048095,550.799987,549.210021,549.210021,62482.0
1614629700,0,2021-03-01 20:15:00,549.200012,549.530029,548.23999,549.159973,61114.0
1614630000,0,2021-03-01 20:20:00,549.159973,549.75,549.159973,549.380004,44988.0
1614630300,0,2021-03-01 20:25:00,549.242309,549.780029,548.71997,549.429992,61067.0
1614630600,0,2021-03-01 20:30:00,549.570007,550.200012,549.0,549.715026,71077.0
1614630900,0,2021-03-01 20:35:00,549.71997,550.47998,549.349975,549.669982,75208.0
1614631200,0,2021-03-01 20:40:00,549.75,550.460021,549.130004,549.862487,84561.0
1614631500,0,2021-03-01 20:45:00,549.71997,551.190795,549.5,551.039978,158880.0
1614631800,0,2021-03-01 20:50:00,551.059997,553.400024,550.559997,553.235595,227621.0
1614632100,0,2021-03-01 20:55:00,553.330017,554.190002,551.670104,554.080017,417968.0
1614695400,0,2021-03-02 14:30:00,556.0,556.820007,551.470092,554.19989,251173.0
1614695700,0,2021-03-02 14:35:00,553.75,554.070007,549.409973,549.705017,122125.0
1614696000,0,2021-03-02 14:40:00,549.599975,550.310974,546.774902,548.130004,181139.0
1614696300,0,2021-03-02 14:45:00,548.335021,548.679992,546.669982,547.429992,182318.0
1614696600,0,2021-03-02 14:50:00,547.580017,549.299987,546.849975,549.299987,102697.0
1614696900,0,2021-03-02 14:55:00,549.255004,549.385986,548.169982,548.340026,77099.0
1614697200,0,2021-03-02 15:00:00,548.0,550.92987,547.809997,550.71997,118027.0
1614697500,0,2021-03-02 15:05:00,550.789978,552.450012,550.099975,551.505126,93764.0
1614697800,0,2021-03-02 15:10:00,551.61499,553.119079,549.559997,550.705017,136889.0
1614698100,0,2021-03-02 15:15:00,550.37738,552.580017,549.86499,551.309875,78181.0
1614698400,0,2021-03-02 15:20:00,550.799987,552.900024,549.880004,551.09497,83065.0
1614698700,0,2021-03-02 15:25:00,551.190002,551.889892,548.349975,548.77008,93634.0
1614699000,0,2021-03-02 15:30:00,549.299987,550.799987,548.96997,550.025024,95844.0
1614699300,0,2021-03-02 15:35:00,549.890014,550.98999,548.299987,548.640014,88349.0
1614699600,0,2021-03-02 15:40:00,548.715026,549.239929,547.0,547.030029,91304.0
1614699900,0,2021-03-02 15:45:00,547.080017,549.48999,546.559997,549.190002,95043.0
1614700200,0,2021-03-02 15:50:00,549.119995,549.399902,548.140014,548.570007,39807.0
1614700500,0,2021-03-02 15:55:00,549.573791,549.830017,548.349975,548.630004,59367.0
1614700800,0,2021-03-02 16:00:00,548.450012,549.065002,546.380004,548.419982,101840.0
1614701100,0,2021-03-02 16:05:00,548.570007,549.890014,548.346923,549.010192,53528.0
1614701400,0,2021-03-02 16:10:00,548.890014,549.18518,546.46997,547.385192,69591.0
1614701700,0,2021-03-02 16:15:00,547.090026,547.090026,545.75,546.400024,73931.0
1614702000,0,2021-03-02 16:20:00,546.690002,547.155029,544.75,545.330017,104009.0
1614702300,0,2021-03-02 16:25:00,545.210021,547.150024,544.559997,546.780029,72543.0
1614702600,0,2021-03-02 16:30:00,546.520019,546.979919,545.212524,545.460021,57001.0
1614702900,0,2021-03-02 16:35:00,545.869995,546.214904,544.619995,545.280029,46761.0
1614703200,0,2021-03-02 16:40:00,545.030029,545.263977,543.010009,544.330017,89805.0
1614703500,0,2021-03-02 16:45:00,544.320007,546.515319,543.516479,545.47998,106029.0
1614703800,0,2021-03-02 16:50:00,545.48999,546.189575,544.270019,545.880004,63151.0
1614704100,0,2021-03-02 16:55:00,545.809997,545.840026,544.690002,545.190002,44142.0
1614704400,0,2021-03-02 17:00:00,544.72998,545.47998,543.549987,544.909973,56925.0
1614704700,0,2021-03-02 17:05:00,544.760009,545.683776,543.859985,544.315124,69776.0
1614705000,0,2021-03-02 17:10:00,544.130004,545.186889,544.0,544.440002,54879.0
1614705300,0,2021-03-02 17:15:00,544.580017,546.0,544.410095,544.690002,57611.0
1614705600,0,2021-03-02 17:20:00,544.599975,545.200012,544.109985,544.169982,39011.0
1614705900,0,2021-03-02 17:25:00,544.200012,544.359985,543.299987,543.72998,50980.0
1614706200,0,2021-03-02 17:30:00,543.85498,545.030029,543.700012,544.049987,63107.0
1614706500,0,2021-03-02 17:35:00,544.119995,546.0,543.809997,545.390014,51781.0
1614706800,0,2021-03-02 17:40:00,545.5,545.878784,545.162902,545.400024,33364.0
1614707100,0,2021-03-02 17:45:00,545.47998,546.640014,545.210021,545.700012,97199.0
1614707400,0,2021-03-02 17:50:00,545.799987,546.17987,544.760009,545.635009,44715.0
1614707700,0,2021-03-02 17:55:00,545.390014,546.109985,544.369995,544.609313,33425.0
1614708000,0,2021-03-02 18:00:00,544.929992,546.715087,544.780029,546.039978,27695.0
1614708300,0,2021-03-02 18:05:00,546.400024,546.94989,546.210021,546.608215,24713.0
1614708600,0,2021-03-02 18:10:00,546.609985,547.099975,546.159973,546.76892,40785.0
1614708900,0,2021-03-02 18:15:00,546.640014,546.896972,545.640014,545.640014,28657.0
1614709200,0,2021-03-02 18:20:00,545.770019,546.989929,545.059997,546.859985,45806.0
1614709500,0,2021-03-02 18:25:00,546.849975,547.210021,545.440002,546.609985,44646.0
1614709800,0,2021-03-02 18:30:00,546.73999,547.5,546.059997,546.280029,31543.0
1614710100,0,2021-03-02 18:35:00,546.385009,547.617309,546.25,547.582092,147718.0
1614710400,0,2021-03-02 18:40:00,547.169982,547.330017,546.530029,546.859985,30969.0
1614710700,0,2021-03-02 18:45:00,546.909973,547.327697,546.182922,547.030029,22021.0
1614711000,0,2021-03-02 18:50:00,547.068115,547.48999,545.97998,545.97998,18606.0
1614711300,0,2021-03-02 18:55:00,545.799987,546.601989,544.760009,545.015014,39771.0
1614711600,0,2021-03-02 19:00:00,545.23999,546.459289,545.200012,545.5,27594.0
1614711900,0,2021-03-02 19:05:00,545.590026,545.590026,544.04071,544.190002,39978.0
1614712200,0,2021-03-02 19:10:00,544.380004,544.390014,543.200012,543.48999,50975.0
1614712500,0,2021-03-02 19:15:00,543.309997,543.849975,543.049987,543.512207,28870.0
1614712800,0,2021-03-02 19:20:00,543.605102,544.819885,543.320007,543.75,36767.0
1614713100,0,2021-03-02 19:25:00,543.700012,543.799987,542.359985,542.859985,58577.0
1614713400,0,2021-03-02 19:30:00,542.789978,543.289978,541.760009,542.549682,52952.0
1614713700,0,2021-03-02 19:35:00,542.570007,543.339904,542.099975,542.919982,37057.0
1614714000,0,2021-03-02 19:40:00,542.890014,543.495178,542.219726,542.634826,40799.0
1614714300,0,2021-03-02 19:45:00,542.650024,543.69989,542.369995,543.299987,39581.0
1614714600,0,2021-03-02 19:50:00,543.47998,544.520019,542.741027,544.22998,75696.0
1614714900,0,2021-03-02 19:55:00,544.130004,544.73999,543.600097,543.799987,37623.0
1614715200,0,2021-03-02 20:00:00,543.733093,544.710327,543.710021,544.391784,45112.0
1614715500,0,2021-03-02 20:05:00,544.299987,544.590026,543.789978,543.98999,37015.0
1614715800,0,2021-03-02 20:10:00,543.919982,544.799987,543.47998,543.690002,50015.0
1614716100,0,2021-03-02 20:15:00,543.929992,544.21997,541.840087,542.080383,77008.0
1614716400,0,2021-03-02 20:20:00,542.0,542.289978,540.85498,541.094482,75047.0
1614716700,0,2021-03-02 20:25:00,541.083496,542.450012,540.830017,541.400024,97774.0
1614717000,0,2021-03-02 20:30:00,541.119995,543.200012,540.919982,541.724975,79073.0
1614717300,0,2021-03-02 20:35:00,541.450012,542.049987,539.835021,539.909973,130189.0
1614717600,0,2021-03-02 20:40:00,539.830017,540.058288,538.100097,538.679992,154577.0
1614717900,0,2021-03-02 20:45:00,538.659973,539.880004,537.289978,538.460021,223805.0
1614718200,0,2021-03-02 20:50:00,538.580017,538.650024,535.93048,536.830017,202530.0
1614718500,0,2021-03-02 20:55:00,536.700012,537.580017,535.840026,536.0,357493.0
1614781800,0,2021-03-03 14:30:00,536.150024,537.999877,534.380004,534.818603,381691.0
1614782100,0,2021-03-03 14:35:00,534.440002,535.238403,530.549987,531.960021,185244.0
1614782400,0,2021-03-03 14:40:00,532.362976,532.960021,529.049987,530.775024,190971.0
1614782700,0,2021-03-03 14:45:00,530.550109,531.429077,527.875793,530.895019,198100.0
1614783000,0,2021-03-03 14:50:00,531.169982,531.669982,526.400024,527.0,169107.0
1614783300,0,2021-03-03 14:55:00,526.929992,527.875,523.140014,524.861022,272968.0
1614783600,0,2021-03-03 15:00:00,524.760009,526.799987,523.72998,524.630004,157128.0
1614783900,0,2021-03-03 15:05:00,524.630004,526.627807,522.743225,526.025024,158796.0
1614784200,0,2021-03-03 15:10:00,526.059997,526.075012,518.820007,519.150024,368166.0
1614784500,0,2021-03-03 15:15:00,519.150024,521.649902,518.080078,520.84497,169508.0
1614784800,0,2021-03-03 15:20:00,520.85498,522.947814,520.150024,522.615783,138305.0
1614785100,0,2021-03-03 15:25:00,522.85498,524.409912,520.880004,520.98999,134830.0
1614785400,0,2021-03-03 15:30:00,520.98999,523.849975,519.849975,523.0,164315.0
1614785700,0,2021-03-03 15:35:00,523.039978,523.039978,521.179992,522.330017,69485.0
1614786000,0,2021-03-03 15:40:00,522.5,522.520019,519.590026,520.039916,106657.0
1614786300,0,2021-03-03 15:45:00,519.799987,524.409973,519.450012,523.940002,112766.0
1614786600,0,2021-03-03 15:50:00,523.75,524.23999,522.450012,522.950012,74235.0
1614786900,0,2021-03-03 15:55:00,522.799987,523.919982,520.18103,523.520019,74858.0
1614787200,0,2021-03-03 16:00:00,523.539978,525.269897,523.250122,524.070007,99878.0
1614787500,0,2021-03-03 16:05:00,524.140014,525.46759,524.0,524.200012,84327.0
1614787800,0,2021-03-03 16:10:00,524.200012,525.349914,523.419982,523.875,63188.0
1614788100,0,2021-03-03 16:15:00,523.710021,525.135986,522.5,524.931884,60166.0
1614788400,0,2021-03-03 16:20:00,524.849975,525.940002,524.043823,525.25,57256.0
1614788700,0,2021-03-03 16:25:00,525.395019,525.783203,524.650024,525.270019,53954.0
1614789000,0,2021-03-03 16:30:00,525.140014,525.890014,523.510009,523.860107,120847.0
1614789300,0,2021-03-03 16:35:00,523.849975,524.710021,523.5,523.948913,93743.0
1614789600,0,2021-03-03 16:40:00,524.025024,524.575012,522.5,522.700012,37866.0
1614789900,0,2021-03-03 16:45:00,522.929992,523.030029,521.72998,522.86499,52836.0
1614790200,0,2021-03-03 16:50:00,522.869995,524.770019,522.580017,524.200012,63338.0
1614790500,0,2021-03-03 16:55:00,523.890014,524.080017,522.0,522.23999,51900.0
1614790800,0,2021-03-03 17:00:00,522.262084,523.179992,521.500122,522.21997,51529.0
1614791100,0,2021-03-03 17:05:00,522.260009,523.065002,521.341674,522.934997,85329.0
1614791400,0,2021-03-03 17:10:00,523.090026,523.349975,521.752197,523.179992,52039.0
1614791700,0,2021-03-03 17:15:00,523.070007,523.070007,520.880004,521.054992,57137.0
1614792000,0,2021-03-03 17:20:00,521.065002,521.369995,520.570007,521.304992,49305.0
1614792300,0,2021-03-03 17:25:00,521.190002,521.5,520.0,520.549987,66185.0
1614792600,0,2021-03-03 17:30:00,520.530029,521.294006,519.73999,519.849975,70839.0
1614792900,0,2021-03-03 17:35:00,519.835021,520.164978,519.010009,519.020019,78474.0
1614793200,0,2021-03-03 17:40:00,519.010009,521.109985,518.859985,520.239807,98801.0
1614793500,0,2021-03-03 17:45:00,520.020019,521.730773,519.280395,520.960021,64275.0
1614793800,0,2021-03-03 17:50:00,521.030029,521.847412,520.320007,520.375,49944.0
1614794100,0,2021-03-03 17:55:00,520.179992,520.619995,519.0,519.301025,51400.0
1614794400,0,2021-03-03 18:00:00,519.0,519.289978,518.150024,518.671875,88530.0
1614794700,0,2021-03-03 18:05:00,518.619995,519.090026,517.5,517.869995,109100.0
1614795000,0,2021-03-03 18:10:00,517.73999,518.979919,517.25,518.0,79986.0
1614795300,0,2021-03-03 18:15:00,518.090576,520.599975,517.640014,520.599975,84041.0
1614795600,0,2021-03-03 18:20:00,520.538879,521.109985,520.0,520.5,50693.0
1614795900,0,2021-03-03 18:25:00,520.479492,520.859985,519.4328,520.099975,46081.0
1614796200,0,2021-03-03 18:30:00,519.809997,520.049987,518.369995,518.974975,45689.0
1614796500,0,2021-03-03 18:35:00,518.999694,519.829895,518.510009,518.619995,35231.0
1614796800,0,2021-03-03 18:40:00,518.809997,518.809997,516.359985,516.630004,98138.0
1614797100,0,2021-03-03 18:45:00,516.804992,517.159973,515.520019,516.549987,113663.0
1614797400,0,2021-03-03 18:50:00,516.409973,517.109985,515.75,515.77008,82521.0
1614797700,0,2021-03-03 18:55:00,516.17987,516.309997,515.119995,516.0,75315.0
1614798000,0,2021-03-03 19:00:00,516.179992,516.479919,514.559997,514.900024,168212.0
1614798300,0,2021-03-03 19:05:00,514.86499,515.749877,514.150024,514.674987,113204.0
1614798600,0,2021-03-03 19:10:00,514.635009,517.140014,513.72998,517.0,111416.0
1614798900,0,2021-03-03 19:15:00,516.770019,516.905029,513.5,514.539978,91758.0
1614799200,0,2021-03-03 19:20:00,514.580017,515.244995,513.849975,514.520019,89719.0
1614799500,0,2021-03-03 19:25:00,514.260009,515.159912,513.340087,513.880004,97865.0
1614799800,0,2021-03-03 19:30:00,513.700012,514.97998,512.690002,513.085021,106298.0
1614800100,0,2021-03-03 19:35:00,512.950012,516.210693,512.650024,515.190002,133714.0
1614800400,0,2021-03-03 19:40:00,515.46997,515.919982,514.70343,515.252502,65390.0
1614800700,0,2021-03-03 19:45:00,515.010009,515.21997,512.789978,513.809997,85792.0
1614801000,0,2021-03-03 19:50:00,513.799987,517.619995,513.799987,516.940002,98732.0
1614801300,0,2021-03-03 19:55:00,516.929992,517.919982,516.390014,517.5,91156.0
1614801600,0,2021-03-03 20:00:00,517.460021,517.879882,515.929992,517.330017,81908.0
1614801900,0,2021-03-03 20:05:00,517.140014,517.400024,515.380004,516.059997,70209.0
1614802200,0,2021-03-03 20:10:00,515.410095,517.109985,515.410095,515.945007,59815.0
1614802500,0,2021-03-03 20:15:00,516.109985,517.25,514.963195,516.662719,102694.0
1614802800,0,2021-03-03 20:20:00,516.530029,516.669982,513.96997,514.159973,86781.0
1614803100,0,2021-03-03 20:25:00,514.140014,514.96997,513.059997,514.690002,101588.0
1614803400,0,2021-03-03 20:30:00,514.570007,515.281005,513.710083,514.758422,120778.0
1614803700,0,2021-03-03 20:35:00,514.440002,515.070007,513.890014,514.21997,88723.0
1614804000,0,2021-03-03 20:40:00,514.640014,515.700012,514.184997,515.150024,137485.0
1614804300,0,2021-03-03 20:45:00,515.049987,517.25,515.010009,516.517578,149326.0
1614804600,0,2021-03-03 20:50:00,516.460021,516.599975,512.0,512.459899,278659.0
1614804900,0,2021-03-03 20:55:00,512.119995,514.940002,511.950012,512.090026,547820.0
1614868200,0,2021-03-04 14:30:00,517.690002,519.0,514.179992,515.964477,657707.0
1614868500,0,2021-03-04 14:35:00,515.96997,517.280029,513.030029,514.120971,126411.0
1614868800,0,2021-03-04 14:40:00,514.054992,514.570007,511.548797,512.099975,164011.0
1614869100,0,2021-03-04 14:45:00,511.959991,512.25,505.559997,506.959991,319327.0
1614869400,0,2021-03-04 14:50:00,506.329986,508.529907,505.0401,505.285003,249368.0
1614869700,0,2021-03-04 14:55:00,505.209991,506.005004,502.510009,503.0,316576.0
1614870000,0,2021-03-04 15:00:00,502.829986,504.25,496.850006,497.190002,519644.0
1614870300,0,2021-03-04 15:05:00,497.549987,498.98999,495.133209,497.528015,363253.0
1614870600,0,2021-03-04 15:10:00,497.399993,500.420013,495.149993,499.859985,332573.0
1614870900,0,2021-03-04 15:15:00,499.809997,500.220001,495.799987,496.140014,242155.0
1614871200,0,2021-03-04 15:20:00,496.169403,503.529998,496.029998,501.966705,303134.0
1614871500,0,2021-03-04 15:25:00,502.070007,503.440002,500.221191,502.399993,154287.0
1614871800,0,2021-03-04 15:30:00,502.299987,505.290008,501.760009,504.714294,223455.0
1614872100,0,2021-03-04 15:35:00,504.73999,506.469909,504.070007,505.73001,166055.0
1614872400,0,2021-03-04 15:40:00,505.549987,507.679992,504.255004,507.296997,130094.0
1614872700,0,2021-03-04 15:45:00,507.450012,509.570007,507.024597,507.684997,124875.0
1614873000,0,2021-03-04 15:50:00,507.98001,508.779907,504.705291,504.705291,124193.0
1614873300,0,2021-03-04 15:55:00,504.459991,509.299987,504.459991,508.98999,101345.0
1614873600,0,2021-03-04 16:00:00,508.98999,510.339996,507.860107,509.140014,90215.0
1614873900,0,2021-03-04 16:05:00,509.089996,509.829986,507.010101,508.119995,79369.0
1614874200,0,2021-03-04 16:10:00,508.119995,508.799896,504.836486,504.836486,98967.0
1614874500,0,2021-03-04 16:15:00,504.803894,507.539886,504.23001,507.079986,82990.0
1614874800,0,2021-03-04 16:20:00,506.809997,508.23001,506.130004,508.019989,57610.0
1614875100,0,2021-03-04 16:25:00,507.809997,508.5,504.529998,506.170013,81770.0
1614875400,0,2021-03-04 16:30:00,506.049987,508.660003,505.0,505.320007,53947.0
1614875700,0,2021-03-04 16:35:00,505.660003,507.949005,505.609985,507.589996,40255.0
1614876000,0,2021-03-04 16:40:00,507.670013,511.0,507.519989,510.657012,88207.0
1614876300,0,2021-03-04 16:45:00,510.299194,511.929992,510.160003,511.670013,83381.0
1614876600,0,2021-03-04 16:50:00,511.875,511.916687,510.302307,510.302307,56955.0
1614876900,0,2021-03-04 16:55:00,510.279998,510.399993,508.682098,509.269989,59090.0
1614877200,0,2021-03-04 17:00:00,509.290008,510.359985,508.319793,510.130004,57457.0
1614877500,0,2021-03-04 17:05:00,509.999908,509.999908,508.140106,509.329986,61021.0
1614877800,0,2021-03-04 17:10:00,509.220001,509.220001,505.637603,506.700012,141016.0
1614878100,0,2021-03-04 17:15:00,506.350006,509.48999,506.088012,507.649993,69198.0
1614878400,0,2021-03-04 17:20:00,507.612487,508.259002,502.040008,502.785003,173740.0
1614878700,0,2021-03-04 17:25:00,502.630004,503.299896,500.25,502.630004,170878.0
1614879000,0,2021-03-04 17:30:00,502.850006,502.850006,498.809997,499.670013,169155.0
1614879300,0,2021-03-04 17:35:00,499.709991,502.5,498.5,502.320007,162690.0
1614879600,0,2021-03-04 17:40:00,502.109985,502.643096,499.369995,499.600006,91978.0
1614879900,0,2021-03-04 17:45:00,499.369995,499.556701,497.025085,497.880004,115233.0
1614880200,0,2021-03-04 17:50:00,498.019989,499.659912,496.140014,496.420013,144685.0
1614880500,0,2021-03-04 17:55:00,496.380004,496.839996,494.350006,496.589996,289998.0
1614880800,0,2021-03-04 18:00:00,496.769989,498.579986,495.415008,497.700012,137409.0
1614881100,0,2021-03-04 18:05:00,498.0,498.029998,494.170013,494.535003,172526.0
1614881400,0,2021-03-04 18:10:00,494.545989,494.545989,491.339996,492.291992,240594.0
1614881700,0,2021-03-04 18:15:00,492.179992,494.470001,491.570007,494.249786,145857.0
1614882000,0,2021-03-04 18:20:00,493.910003,494.137512,489.410003,492.369995,309871.0
1614882300,0,2021-03-04 18:25:00,492.129913,493.899993,490.0,493.899993,123532.0
1614882600,0,2021-03-04 18:30:00,493.940002,494.064697,487.510009,489.23999,282285.0
1614882900,0,2021-03-04 18:35:00,489.25,491.170013,488.260101,490.799987,144327.0
1614883200,0,2021-03-04 18:40:00,490.799987,491.970001,490.010009,490.149993,135773.0
1614883500,0,2021-03-04 18:45:00,490.100006,490.855102,487.25,487.790008,145535.0
1614883800,0,2021-03-04 18:50:00,487.690002,488.269989,485.0,487.0,232444.0
1614884100,0,2021-03-04 18:55:00,487.130004,487.390014,483.910003,484.0,217890.0
1614884400,0,2021-03-04 19:00:00,483.959991,486.619903,483.350006,486.0,184146.0
1614884700,0,2021-03-04 19:05:00,485.880004,489.324401,485.579986,489.100006,166872.0
1614885000,0,2021-03-04 19:10:00,489.369995,489.380004,487.260009,488.109985,114778.0
1614885300,0,2021-03-04 19:15:00,487.73999,488.029998,485.709991,487.329986,134044.0
1614885600,0,2021-03-04 19:20:00,487.799987,491.350006,487.799987,491.279998,128988.0
1614885900,0,2021-03-04 19:25:00,491.420013,494.029998,490.859985,493.549987,161541.0
1614886200,0,2021-03-04 19:30:00,493.75,494.0,491.510009,492.260009,138835.0
1614886500,0,2021-03-04 19:35:00,491.789093,492.529998,490.019989,491.822509,155316.0
1614886800,0,2021-03-04 19:40:00,491.649993,494.899993,491.299987,494.748687,100069.0
1614887100,0,2021-03-04 19:45:00,494.725006,497.010009,493.920013,496.850006,174522.0
1614887400,0,2021-03-04 19:50:00,496.779998,497.140014,493.130004,495.640014,129790.0
1614887700,0,2021-03-04 19:55:00,495.700012,496.219909,494.5,495.670013,96594.0
1614888000,0,2021-03-04 20:00:00,495.829986,496.511993,492.75,492.7901,132911.0
1614888300,0,2021-03-04 20:05:00,493.049987,494.746612,492.320007,492.470001,107253.0
1614888600,0,2021-03-04 20:10:00,492.575012,493.049987,490.619995,492.839996,118363.0
1614888900,0,2021-03-04 20:15:00,492.98999,494.320007,491.785003,492.48999,94245.0
1614889200,0,2021-03-04 20:20:00,492.269989,492.540008,490.059997,491.075012,160883.0
1614889500,0,2021-03-04 20:25:00,491.190002,494.599914,490.880096,494.320007,159230.0
1614889800,0,2021-03-04 20:30:00,494.109985,496.140014,493.420104,495.119903,140001.0
1614890100,0,2021-03-04 20:35:00,495.0,495.679992,491.700012,492.839904,163254.0
1614890400,0,2021-03-04 20:40:00,492.720001,495.100006,492.279998,494.690002,141401.0
1614890700,0,2021-03-04 20:45:00,494.510009,495.630004,493.019989,494.109985,246860.0
1614891000,0,2021-03-04 20:50:00,494.320007,495.309997,491.279998,491.279998,242484.0
1614891300,0,2021-03-04 20:55:00,491.019989,494.839996,490.973999,494.809997,550755.0
1614954600,0,2021-03-05 14:30:00,502.0,502.0,493.290008,493.464996,566421.0
1614954900,0,2021-03-05 14:35:00,493.515014,493.910003,488.559997,489.98001,304668.0
1614955200,0,2021-03-05 14:40:00,490.23999,494.109985,490.119995,493.970001,224067.0
1614955500,0,2021-03-05 14:45:00,493.804992,494.369995,488.759399,489.0,230874.0
1614955800,0,2021-03-05 14:50:00,488.929992,490.589996,485.220001,485.519989,292528.0
1614956100,0,2021-03-05 14:55:00,485.690002,486.519989,482.109985,485.63269,319164.0
1614956400,0,2021-03-05 15:00:00,485.679992,488.010009,483.700012,487.190002,174090.0
1614956700,0,2021-03-05 15:05:00,487.445007,490.479888,486.385101,487.9375,195314.0
1614957000,0,2021-03-05 15:10:00,488.399993,489.709991,482.929901,483.679992,155978.0
1614957300,0,2021-03-05 15:15:00,483.910003,486.815307,481.760101,484.709991,187593.0
1614957600,0,2021-03-05 15:20:00,484.450012,485.680603,478.200012,478.940002,252854.0
1614957900,0,2021-03-05 15:25:00,479.079986,482.450012,478.894989,479.75,191637.0
1614958200,0,2021-03-05 15:30:00,480.0,481.519989,475.839996,477.494995,250913.0
1614958500,0,2021-03-05 15:35:00,477.619995,481.510314,476.850006,477.656005,175728.0
1614958800,0,2021-03-05 15:40:00,477.520111,481.847991,476.579986,480.5,235544.0
1614959100,0,2021-03-05 15:45:00,480.140014,481.345306,477.912506,480.640014,147405.0
1614959400,0,2021-03-05 15:50:00,480.5,483.369995,480.200012,482.73001,153885.0
1614959700,0,2021-03-05 15:55:00,482.5,482.5,478.48001,478.48001,110078.0
1614960000,0,2021-03-05 16:00:00,478.329986,479.456298,476.329986,477.170013,173399.0
1614960300,0,2021-03-05 16:05:00,476.809997,477.969909,474.070007,474.070007,202255.0
1614960600,0,2021-03-05 16:10:00,474.654998,476.420013,471.880004,472.109985,226076.0
1614960900,0,2021-03-05 16:15:00,472.019989,472.809997,470.200012,471.839996,316833.0
1614961200,0,2021-03-05 16:20:00,471.880004,473.496093,469.660003,469.859985,199127.0
1614961500,0,2021-03-05 16:25:00,469.713989,470.640014,467.170013,469.25,264169.0
1614961800,0,2021-03-05 16:30:00,469.609985,472.499908,469.609985,471.380004,249494.0
1614962100,0,2021-03-05 16:35:00,471.040008,476.861999,471.040008,476.720489,194248.0
1614962400,0,2021-03-05 16:40:00,476.470001,477.299011,474.065093,476.73001,154518.0
1614962700,0,2021-03-05 16:45:00,476.679992,477.390014,474.529998,475.48999,202388.0
1614963000,0,2021-03-05 16:50:00,475.83789,477.98001,474.73001,476.109985,222725.0
1614963300,0,2021-03-05 16:55:00,475.769989,479.403411,475.149993,479.045013,138170.0
1614963600,0,2021-03-05 17:00:00,478.940002,480.070007,477.767486,479.220001,123816.0
1614963900,0,2021-03-05 17:05:00,479.263092,479.869995,477.149993,477.310699,95010.0
1614964200,0,2021-03-05 17:10:00,477.494995,481.0,476.869995,480.029998,94791.0
1614964500,0,2021-03-05 17:15:00,479.618011,483.149993,479.25,482.743499,116599.0
1614964800,0,2021-03-05 17:20:00,482.640014,485.660003,482.160003,484.810089,124724.0
1614965100,0,2021-03-05 17:25:00,485.010009,486.846099,479.754211,485.350006,231771.0
1614965400,0,2021-03-05 17:30:00,485.100006,487.72821,485.0,485.5,145606.0
1614965700,0,2021-03-05 17:35:00,486.299987,488.140014,483.839996,487.984985,130624.0
1614966000,0,2021-03-05 17:40:00,487.839996,490.700012,487.369995,490.170013,136366.0
1614966300,0,2021-03-05 17:45:00,490.0,491.179901,488.560089,489.510406,165324.0
1614966600,0,2021-03-05 17:50:00,489.4906,492.0,488.820007,490.734985,232506.0
1614966900,0,2021-03-05 17:55:00,490.625,492.5,490.130004,491.339996,102671.0
1614967200,0,2021-03-05 18:00:00,491.213714,492.359497,487.193298,488.529998,168672.0
1614967500,0,2021-03-05 18:05:00,488.777496,492.799987,488.649993,492.532196,116482.0
1614967800,0,2021-03-05 18:10:00,492.269989,493.519989,490.546905,493.220001,131220.0
1614968100,0,2021-03-05 18:15:00,492.98999,496.790008,492.609985,496.665588,155113.0
1614968400,0,2021-03-05 18:20:00,496.510101,496.755004,494.380004,496.290008,169049.0
1614968700,0,2021-03-05 18:25:00,496.225006,497.039886,495.0,496.660003,117145.0
1614969000,0,2021-03-05 18:30:00,496.785003,497.100006,495.010009,495.944213,170776.0
1614969300,0,2021-03-05 18:35:00,496.187988,497.707885,495.0,497.174987,83537.0
1614969600,0,2021-03-05 18:40:00,497.160003,498.359985,495.019989,495.399993,112196.0
1614969900,0,2021-03-05 18:45:00,495.839996,496.589996,494.98999,495.820007,86056.0
1614970200,0,2021-03-05 18:50:00,495.946899,497.600006,493.650085,494.109985,106410.0
1614970500,0,2021-03-05 18:55:00,494.369995,495.819702,493.5,495.709991,70076.0
1614970800,0,2021-03-05 19:00:00,496.0,497.103485,493.581909,494.519989,82789.0
1614971100,0,2021-03-05 19:05:00,494.600006,494.752502,492.820007,493.345001,123740.0
1614971400,0,2021-03-05 19:10:00,493.220001,494.010009,492.75,494.0,79008.0
1614971700,0,2021-03-05 19:15:00,493.950012,494.999908,491.769989,492.02951,104343.0
1614972000,0,2021-03-05 19:20:00,491.900085,494.779998,491.900085,494.359985,125456.0
1614972300,0,2021-03-05 19:25:00,494.202697,496.910003,494.202697,496.684997,131867.0
1614972600,0,2021-03-05 19:30:00,496.612915,499.869995,496.568908,499.338287,196749.0
1614972900,0,2021-03-05 19:35:00,499.625,499.790008,497.487701,497.716003,175200.0
1614973200,0,2021-03-05 19:40:00,497.869995,498.5,495.649993,496.809906,89367.0
1614973500,0,2021-03-05 19:45:00,496.899993,498.399993,496.069885,498.269989,84179.0
1614973800,0,2021-03-05 19:50:00,498.119995,498.73999,497.487091,498.420013,64266.0
1614974100,0,2021-03-05 19:55:00,498.450012,499.399993,498.169189,498.829986,101398.0
1614974400,0,2021-03-05 20:00:00,499.100006,500.236206,497.710113,498.690002,137094.0
1614974700,0,2021-03-05 20:05:00,498.440002,498.779998,497.100006,498.119995,66578.0
1614975000,0,2021-03-05 20:10:00,498.029998,498.48001,496.47171,497.630004,76297.0
1614975300,0,2021-03-05 20:15:00,497.570007,499.269989,496.429992,497.220001,86543.0
1614975600,0,2021-03-05 20:20:00,497.010009,498.029998,496.200012,497.380004,101528.0
1614975900,0,2021-03-05 20:25:00,497.25,498.0,496.399993,497.149993,77634.0
1614976200,0,2021-03-05 20:30:00,497.25,498.329895,496.48999,497.309997,78205.0
1614976500,0,2021-03-05 20:35:00,497.48999,499.390014,497.23001,499.179992,95392.0
1614976800,0,2021-03-05 20:40:00,499.274993,499.410003,497.170013,498.450012,98750.0
1614977100,0,2021-03-05 20:45:00,498.350006,499.589996,496.630004,498.598693,174730.0
1614977400,0,2021-03-05 20:50:00,498.665008,499.5,496.75,497.584991,213792.0
1614977700,0,2021-03-05 20:55:00,497.799987,498.98999,496.829986,498.48001,367662.0
1615213800,0,2021-03-08 14:30:00,496.0,496.823486,490.010009,491.321594,493067.0
1615214100,0,2021-03-08 14:35:00,490.859985,491.220001,488.429992,490.511993,220893.0
1615214400,0,2021-03-08 14:40:00,490.549987,495.475006,490.420104,494.429992,219081.0
1615214700,0,2021-03-08 14:45:00,494.510009,495.929992,491.519989,491.549987,227043.0
1615215000,0,2021-03-08 14:50:00,491.549987,491.98001,488.059997,489.874694,220099.0
1615215300,0,2021-03-08 14:55:00,490.339996,492.709991,487.600006,489.420013,175694.0
1615215600,0,2021-03-08 15:00:00,489.420013,490.959899,486.100006,487.320007,156914.0
1615215900,0,2021-03-08 15:05:00,487.440002,489.190002,487.0,488.494995,215512.0
1615216200,0,2021-03-08 15:10:00,488.640014,489.890014,486.200012,487.049987,170515.0
1615216500,0,2021-03-08 15:15:00,486.662109,488.604888,484.589996,487.585693,192624.0
1615216800,0,2021-03-08 15:20:00,487.61499,491.0,487.298004,487.899993,172005.0
1615217100,0,2021-03-08 15:25:00,488.140014,491.5,487.754486,490.98001,121505.0
1615217400,0,2021-03-08 15:30:00,491.010009,493.5,491.010009,492.575012,150800.0
1615217700,0,2021-03-08 15:35:00,492.75,493.5,490.812896,492.049987,142987.0
1615218000,0,2021-03-08 15:40:00,492.269989,493.570007,491.549987,492.459991,63458.0
1615218300,0,2021-03-08 15:45:00,492.589996,493.5,490.059997,490.679992,123033.0
1615218600,0,2021-03-08 15:50:00,490.649993,490.929992,487.850006,488.359985,124644.0
1615218900,0,2021-03-08 15:55:00,488.200012,490.260009,487.73001,488.415008,90257.0
1615219200,0,2021-03-08 16:00:00,488.395996,489.970001,488.269989,488.399993,99414.0
1615219500,0,2021-03-08 16:05:00,488.290008,489.100006,486.100585,486.630004,100532.0
1615219800,0,2021-03-08 16:10:00,486.729888,486.729888,485.5,485.945007,61308.0
1615220100,0,2021-03-08 16:15:00,484.720001,486.390014,484.200103,486.359893,129014.0
1615220400,0,2021-03-08 16:20:00,486.050415,488.209014,486.050415,487.369995,71578.0
1615220700,0,2021-03-08 16:25:00,487.380004,487.779998,485.220001,485.5,81877.0
1615221000,0,2021-03-08 16:30:00,486.061096,486.061096,483.510009,484.420104,116141.0
1615221300,0,2021-03-08 16:35:00,484.23999,484.399993,482.73001,483.281799,106373.0
1615221600,0,2021-03-08 16:40:00,483.459991,484.399993,481.73001,481.73001,101221.0
1615221900,0,2021-03-08 16:45:00,481.73001,482.540008,481.440002,482.049987,95821.0
1615222200,0,2021-03-08 16:50:00,481.769989,481.839904,479.5,480.054107,213597.0
1615222500,0,2021-03-08 16:55:00,480.010009,480.679992,478.380004,478.535003,104368.0
1615222800,0,2021-03-08 17:00:00,478.410003,478.859985,476.0,476.010009,199867.0
1615223100,0,2021-03-08 17:05:00,476.11499,477.769989,475.510009,476.720001,192123.0
1615223400,0,2021-03-08 17:10:00,476.660003,476.850006,473.130004,475.589996,345211.0
1615223700,0,2021-03-08 17:15:00,475.450012,476.769897,473.5419,475.765991,150965.0
1615224000,0,2021-03-08 17:20:00,475.940002,480.140014,475.940002,479.829986,158351.0
1615224300,0,2021-03-08 17:25:00,479.839996,480.179992,478.839996,479.859985,84550.0
1615224600,0,2021-03-08 17:30:00,479.850006,480.380004,478.869995,479.799987,84998.0
1615224900,0,2021-03-08 17:35:00,479.75,480.176086,478.311309,478.441009,93662.0
1615225200,0,2021-03-08 17:40:00,478.350189,479.829895,478.200012,479.25,80608.0
1615225500,0,2021-03-08 17:45:00,479.269989,481.339996,479.160003,480.570007,141974.0
1615225800,0,2021-03-08 17:50:00,480.73999,482.202301,480.0,480.570007,113407.0
1615226100,0,2021-03-08 17:55:00,480.549987,480.549987,476.841308,476.841308,120948.0
1615226400,0,2021-03-08 18:00:00,476.959686,478.100006,476.829986,477.570007,71812.0
1615226700,0,2021-03-08 18:05:00,477.679992,478.059997,476.744995,476.744995,65980.0
1615227000,0,2021-03-08 18:10:00,476.700012,476.8721,475.600006,475.970001,194163.0
1615227300,0,2021-03-08 18:15:00,476.065002,476.482086,475.119995,475.184387,119511.0
1615227600,0,2021-03-08 18:20:00,475.269989,476.140014,474.950012,475.329986,90502.0
1615227900,0,2021-03-08 18:25:00,475.424987,476.690002,474.609985,476.035003,76438.0
1615228200,0,2021-03-08 18:30:00,475.983703,476.299987,473.73999,473.889892,87237.0
1615228500,0,2021-03-08 18:35:00,473.799987,474.720001,472.859985,473.0401,99266.0
1615228800,0,2021-03-08 18:40:00,473.109985,473.399993,471.260009,471.260009,148990.0
1615229100,0,2021-03-08 18:45:00,471.390014,471.839996,470.359985,470.5083,150968.0
1615229400,0,2021-03-08 18:50:00,470.5,470.618011,468.600006,469.549987,228348.0
1615229700,0,2021-03-08 18:55:00,469.600006,469.684997,468.044708,468.875,154923.0
1615230000,0,2021-03-08 19:00:00,468.75,469.529998,467.799987,468.829986,186384.0
1615230300,0,2021-03-08 19:05:00,468.720001,470.68991,468.130004,469.679992,174771.0
1615230600,0,2021-03-08 19:10:00,469.549987,470.5,468.940002,469.619995,160006.0
1615230900,0,2021-03-08 19:15:00,469.559997,470.819885,468.876495,469.142486,138388.0
1615231200,0,2021-03-08 19:20:00,468.970001,469.368988,468.059997,468.934997,115952.0
1615231500,0,2021-03-08 19:25:00,468.760009,471.649993,468.5,471.470001,139046.0
1615231800,0,2021-03-08 19:30:00,471.35501,473.0,471.35501,472.515014,137547.0
1615232100,0,2021-03-08 19:35:00,472.510009,472.589996,470.850006,471.057495,109316.0
1615232400,0,2021-03-08 19:40:00,471.059906,471.375,469.290008,469.549987,141307.0
1615232700,0,2021-03-08 19:45:00,469.670013,470.375,468.100006,468.589996,119065.0
1615233000,0,2021-03-08 19:50:00,468.625,469.119995,468.100006,468.48999,166971.0
1615233300,0,2021-03-08 19:55:00,468.625,468.950012,467.209991,467.589996,157959.0
1615233600,0,2021-03-08 20:00:00,467.589996,467.589996,465.220001,466.130004,213175.0
1615233900,0,2021-03-08 20:05:00,466.079986,466.959899,465.207,466.070007,178609.0
1615234200,0,2021-03-08 20:10:00,466.033386,466.585205,464.640106,466.339996,227026.0
1615234500,0,2021-03-08 20:15:00,466.5,466.763,464.079986,464.309997,163273.0
1615234800,0,2021-03-08 20:20:00,464.23001,465.529998,464.100006,465.350006,124951.0
1615235100,0,2021-03-08 20:25:00,465.35501,465.779998,464.179992,464.679992,137335.0
1615235400,0,2021-03-08 20:30:00,464.565002,466.859985,464.292388,466.315002,182521.0
1615235700,0,2021-03-08 20:35:00,466.25,468.0,466.25,466.700012,185415.0
1615236000,0,2021-03-08 20:40:00,466.619995,468.0,466.170013,468.0,152346.0
1615236300,0,2021-03-08 20:45:00,468.119995,468.359985,466.0,466.86499,296991.0
1615236600,0,2021-03-08 20:50:00,467.0,467.290008,465.584991,465.940002,443487.0
1615236900,0,2021-03-08 20:55:00,465.700012,466.119995,462.660003,463.23001,864964.0
1615300200,0,2021-03-09 14:30:00,488.0,489.670013,483.470092,488.930999,1106532.0
1615300500,0,2021-03-09 14:35:00,489.170013,491.75,485.64569,487.660003,453689.0
1615300800,0,2021-03-09 14:40:00,488.0,488.75,483.209991,483.220001,340800.0
1615301100,0,2021-03-09 14:45:00,483.720001,488.910003,482.820007,488.75,228279.0
1615301400,0,2021-03-09 14:50:00,488.799987,491.170013,487.070007,491.010009,215008.0
1615301700,0,2021-03-09 14:55:00,491.179992,493.190002,490.580108,492.469909,296023.0
1615302000,0,2021-03-09 15:00:00,492.440002,494.700012,491.709991,494.070007,300715.0
1615302300,0,2021-03-09 15:05:00,494.130004,495.829986,493.650085,494.785003,264708.0
1615302600,0,2021-03-09 15:10:00,494.880004,495.929992,493.900085,494.255004,221794.0
1615302900,0,2021-03-09 15:15:00,494.260009,496.619995,494.200012,496.299987,228005.0
1615303200,0,2021-03-09 15:20:00,496.5,496.75,494.660705,494.785003,131573.0
1615303500,0,2021-03-09 15:25:00,494.869995,496.73999,494.600006,494.660003,128024.0
1615303800,0,2021-03-09 15:30:00,494.557098,495.450012,492.000091,492.855499,153914.0
1615304100,0,2021-03-09 15:35:00,492.809997,495.419799,492.505004,494.540008,112446.0
1615304400,0,2021-03-09 15:40:00,494.450012,495.959991,492.690002,493.524993,155132.0
1615304700,0,2021-03-09 15:45:00,493.820007,494.570007,491.0,491.244995,166518.0
1615305000,0,2021-03-09 15:50:00,491.198699,492.929992,489.0,489.410003,200557.0
1615305300,0,2021-03-09 15:55:00,489.450012,492.369995,489.386505,491.640014,125115.0
1615305600,0,2021-03-09 16:00:00,491.769989,493.5,490.073486,493.48999,99279.0
1615305900,0,2021-03-09 16:05:00,493.529998,494.089996,492.320007,493.309997,66888.0
1615306200,0,2021-03-09 16:10:00,493.434997,493.875,491.200012,493.5,78240.0
1615306500,0,2021-03-09 16:15:00,493.5,495.949005,493.209991,495.649993,81460.0
1615306800,0,2021-03-09 16:20:00,495.786712,496.519989,495.210388,495.793701,89814.0
1615307100,0,2021-03-09 16:25:00,495.744995,497.130004,495.700103,495.954986,105981.0
1615307400,0,2021-03-09 16:30:00,496.089996,497.630004,495.734008,496.178405,82149.0
1615307700,0,2021-03-09 16:35:00,496.190002,496.269989,493.970001,493.970001,80613.0
1615308000,0,2021-03-09 16:40:00,494.0,496.251312,493.630004,495.845001,818444.0
1615308300,0,2021-03-09 16:45:00,495.679992,496.350006,494.334991,495.029998,55351.0
1615308600,0,2021-03-09 16:50:00,495.269989,497.049987,495.0401,496.200012,81091.0
1615308900,0,2021-03-09 16:55:00,496.73001,498.5,496.519989,498.329986,223145.0
1615309200,0,2021-03-09 17:00:00,498.359985,498.679992,497.0,498.019989,94655.0
1615309500,0,2021-03-09 17:05:00,497.920013,499.220001,497.660003,498.850006,94183.0
1615309800,0,2021-03-09 17:10:00,498.98999,499.559997,498.609985,499.369995,73444.0
1615310100,0,2021-03-09 17:15:00,499.459991,499.890014,497.869995,497.869995,98758.0
1615310400,0,2021-03-09 17:20:00,498.089904,499.219909,497.574188,498.709991,82152.0
1615310700,0,2021-03-09 17:25:00,498.710784,499.350006,498.230102,498.622497,49464.0
1615311000,0,2021-03-09 17:30:00,498.98999,499.160003,498.080596,498.950012,52976.0
1615311300,0,2021-03-09 17:35:00,498.98999,499.329986,498.352294,498.754211,59677.0
1615311600,0,2021-03-09 17:40:00,498.769989,498.769989,496.962493,497.720092,63993.0
1615311900,0,2021-03-09 17:45:00,498.0,498.510009,496.910003,496.910003,62280.0
1615312200,0,2021-03-09 17:50:00,496.950012,497.359985,495.809997,495.954986,65031.0
1615312500,0,2021-03-09 17:55:00,496.214996,497.0,495.48999,496.829986,57983.0
1615312800,0,2021-03-09 18:00:00,497.0,499.429901,497.0,499.028015,79680.0
1615313100,0,2021-03-09 18:05:00,499.209899,501.005615,498.844299,500.399993,169942.0
1615313400,0,2021-03-09 18:10:00,500.48999,500.98001,499.160003,499.75,163280.0
1615313700,0,2021-03-09 18:15:00,499.720001,500.429992,498.73999,499.059112,71839.0
1615314000,0,2021-03-09 18:20:00,498.799987,500.329986,498.600006,499.702514,74723.0
1615314300,0,2021-03-09 18:25:00,499.809387,500.0,497.549987,498.054992,78831.0
1615314600,0,2021-03-09 18:30:00,498.279998,500.290008,498.079986,499.970001,101891.0
1615314900,0,2021-03-09 18:35:00,500.160003,502.476409,499.670593,501.574005,181156.0
1615315200,0,2021-03-09 18:40:00,502.044708,502.044708,500.809997,500.98001,89033.0
1615315500,0,2021-03-09 18:45:00,500.970001,500.970001,498.809997,499.91101,87376.0
1615315800,0,2021-03-09 18:50:00,499.85501,500.559997,498.845001,500.5,91092.0
1615316100,0,2021-03-09 18:55:00,500.380004,502.0,500.380004,501.890014,92865.0
1615316400,0,2021-03-09 19:00:00,501.859008,502.75,500.834991,502.519989,100713.0
1615316700,0,2021-03-09 19:05:00,502.5,502.850006,501.616607,501.940002,116130.0
1615317000,0,2021-03-09 19:10:00,501.970001,502.100006,500.709991,500.734985,67688.0
1615317300,0,2021-03-09 19:15:00,500.640014,501.149993,498.070007,498.109985,97411.0
1615317600,0,2021-03-09 19:20:00,498.100006,500.290008,498.100006,499.100006,116016.0
1615317900,0,2021-03-09 19:25:00,499.015197,500.269989,498.320007,498.510009,81489.0
1615318200,0,2021-03-09 19:30:00,498.654998,500.609985,498.589996,498.589996,103710.0
1615318500,0,2021-03-09 19:35:00,498.679992,501.369995,498.380004,501.369995,101776.0
1615318800,0,2021-03-09 19:40:00,501.329986,502.119995,500.359985,501.010009,107170.0
1615319100,0,2021-03-09 19:45:00,501.070007,501.670013,500.079986,500.170013,63226.0
1615319400,0,2021-03-09 19:50:00,500.350006,501.850006,500.350006,501.369995,77926.0
1615319700,0,2021-03-09 19:55:00,501.320007,502.0,499.720001,500.880004,61203.0
1615320000,0,2021-03-09 20:00:00,500.959991,501.839996,500.322814,501.484985,75455.0
1615320300,0,2021-03-09 20:05:00,501.380004,501.98999,500.840087,501.100006,74442.0
1615320600,0,2021-03-09 20:10:00,501.029998,503.017486,501.029998,501.910003,158349.0
1615320900,0,2021-03-09 20:15:00,501.920013,502.869995,501.170013,502.869995,71873.0
1615321200,0,2021-03-09 20:20:00,502.920013,504.670013,502.102386,503.311004,164420.0
1615321500,0,2021-03-09 20:25:00,503.441009,504.429992,502.640014,502.799987,125182.0
1615321800,0,2021-03-09 20:30:00,502.799987,504.140014,502.589996,503.459991,104843.0
1615322100,0,2021-03-09 20:35:00,503.464996,503.464996,500.149993,500.75,147007.0
1615322400,0,2021-03-09 20:40:00,500.660003,501.959991,499.160003,500.170013,163574.0
1615322700,0,2021-03-09 20:45:00,500.089996,500.704986,499.320007,499.809997,131323.0
1615323000,0,2021-03-09 20:50:00,499.75,502.75,498.0,502.23999,359208.0
1615323300,0,2021-03-09 20:55:00,502.279998,502.459991,500.089691,500.880004,408742.0
1615386600,0,2021-03-10 14:30:00,513.619995,513.710021,506.660003,507.820007,760397.0
1615386900,0,2021-03-10 14:35:00,507.98001,509.769989,506.440002,508.649993,305575.0
1615387200,0,2021-03-10 14:40:00,508.549987,512.080017,505.359985,510.799987,342856.0
1615387500,0,2021-03-10 14:45:00,511.010009,515.520019,510.615814,515.289978,301995.0
1615387800,0,2021-03-10 14:50:00,515.25,519.200012,515.25,518.11499,315782.0
1615388100,0,2021-03-10 14:55:00,517.875,519.020019,513.650024,513.900024,324410.0
1615388400,0,2021-03-10 15:00:00,514.75,517.010009,512.580017,516.452514,233422.0
1615388700,0,2021-03-10 15:05:00,516.413696,518.476989,516.039978,516.304992,195412.0
1615389000,0,2021-03-10 15:10:00,516.48999,518.47998,514.5,514.5,180046.0
1615389300,0,2021-03-10 15:15:00,514.72998,516.770019,514.501098,515.23999,200003.0
1615389600,0,2021-03-10 15:20:00,515.419982,515.460021,510.209991,511.0,308898.0
1615389900,0,2021-03-10 15:25:00,511.015014,511.260009,505.399993,505.740112,224099.0
1615390200,0,2021-03-10 15:30:00,505.73001,510.200012,505.73001,509.896514,179062.0
1615390500,0,2021-03-10 15:35:00,509.809997,510.209991,503.049987,503.773986,251645.0
1615390800,0,2021-03-10 15:40:00,503.670013,507.079986,501.329986,505.790008,206669.0
1615391100,0,2021-03-10 15:45:00,505.799987,508.748413,505.799987,508.080108,100473.0
1615391400,0,2021-03-10 15:50:00,506.73999,506.73999,503.290008,504.046295,106599.0
1615391700,0,2021-03-10 15:55:00,505.25,508.989593,505.150085,507.954986,105852.0
1615392000,0,2021-03-10 16:00:00,507.871093,510.009002,505.420013,509.304992,132760.0
1615392300,0,2021-03-10 16:05:00,509.369995,509.720001,507.420013,508.589996,48446.0
1615392600,0,2021-03-10 16:10:00,508.220001,509.979888,507.799987,509.5,44497.0
1615392900,0,2021-03-10 16:15:00,509.23001,510.130004,507.5,508.525085,71802.0
1615393200,0,2021-03-10 16:20:00,508.399993,509.390014,506.279998,507.48001,81040.0
1615393500,0,2021-03-10 16:25:00,507.828399,510.709991,507.565002,509.600097,81791.0
1615393800,0,2021-03-10 16:30:00,509.334991,510.467803,507.339996,508.350006,72078.0
1615394100,0,2021-03-10 16:35:00,508.019989,508.540008,506.549987,507.299987,63363.0
1615394400,0,2021-03-10 16:40:00,506.709991,507.579895,503.907012,504.070007,59958.0
1615394700,0,2021-03-10 16:45:00,504.190002,506.0,503.53009,505.829986,50758.0
1615395000,0,2021-03-10 16:50:00,506.200012,508.48999,506.179992,508.269012,49115.0
1615395300,0,2021-03-10 16:55:00,508.5,508.899993,507.329986,507.700012,29534.0
1615395600,0,2021-03-10 17:00:00,508.079986,508.100006,506.555908,506.899993,42371.0
1615395900,0,2021-03-10 17:05:00,507.089996,507.23001,505.600006,506.35501,36276.0
1615396200,0,2021-03-10 17:10:00,506.859985,507.059997,506.165008,506.711914,34713.0
1615396500,0,2021-03-10 17:15:00,506.375,506.75,505.061187,505.640014,28650.0
1615396800,0,2021-03-10 17:20:00,505.060089,505.540008,504.529998,505.140014,33712.0
1615397100,0,2021-03-10 17:25:00,504.970001,505.019989,502.260009,503.299987,59764.0
1615397400,0,2021-03-10 17:30:00,503.369995,504.299987,502.109985,502.958892,41044.0
1615397700,0,2021-03-10 17:35:00,503.119995,503.119995,499.570007,499.959991,126603.0
1615398000,0,2021-03-10 17:40:00,499.709991,503.0,499.079986,502.89331,95908.0
1615398300,0,2021-03-10 17:45:00,503.019989,506.179992,502.950012,505.184997,72000.0
1615398600,0,2021-03-10 17:50:00,505.269989,505.899993,504.589996,505.470001,48132.0
1615398900,0,2021-03-10 17:55:00,505.369995,506.274993,504.190002,505.625,43346.0
1615399200,0,2021-03-10 18:00:00,506.179901,506.25,502.070007,504.559997,83639.0
1615399500,0,2021-03-10 18:05:00,504.299987,505.769989,502.549987,505.440002,51940.0
1615399800,0,2021-03-10 18:10:00,505.48001,505.7359,504.019989,504.619995,43584.0
1615400100,0,2021-03-10 18:15:00,504.779998,504.80661,502.299987,504.209991,61386.0
1615400400,0,2021-03-10 18:20:00,504.339996,504.829986,503.070007,503.35501,32061.0
1615400700,0,2021-03-10 18:25:00,503.010009,504.376708,502.380004,504.070007,44922.0
1615401000,0,2021-03-10 18:30:00,504.380004,505.090301,500.844909,501.35501,62336.0
1615401300,0,2021-03-10 18:35:00,501.459991,502.200195,498.630004,499.75,109996.0
1615401600,0,2021-03-10 18:40:00,499.785003,501.540008,499.5,500.200012,47768.0
1615401900,0,2021-03-10 18:45:00,500.404998,500.899993,498.410705,500.519989,88206.0
1615402200,0,2021-03-10 18:50:00,500.320098,501.369995,499.204986,501.079986,45982.0
1615402500,0,2021-03-10 18:55:00,501.125,502.029998,500.890014,501.101989,41674.0
1615402800,0,2021-03-10 19:00:00,501.035003,502.339996,499.779998,502.329986,72787.0
1615403100,0,2021-03-10 19:05:00,502.339996,502.890014,500.619995,500.880004,51346.0
1615403400,0,2021-03-10 19:10:00,500.760009,503.760009,500.760009,503.359985,61776.0
1615403700,0,2021-03-10 19:15:00,503.459991,504.190002,502.86499,503.850006,41251.0
1615404000,0,2021-03-10 19:20:00,504.140014,504.140014,501.0,501.779998,51114.0
1615404300,0,2021-03-10 19:25:00,501.589996,503.029998,501.399993,503.029998,40686.0
1615404600,0,2021-03-10 19:30:00,503.040008,503.380004,502.0,502.743011,46362.0
1615404900,0,2021-03-10 19:35:00,502.769989,503.307312,501.709991,501.760009,31318.0
1615405200,0,2021-03-10 19:40:00,501.859985,503.11499,501.630004,502.494995,29293.0
1615405500,0,2021-03-10 19:45:00,502.549987,505.890014,502.179992,505.610992,51227.0
1615405800,0,2021-03-10 19:50:00,505.529998,505.656005,503.7901,504.196105,45816.0
1615406100,0,2021-03-10 19:55:00,504.200012,504.579986,503.359985,503.73001,43214.0
1615406400,0,2021-03-10 20:00:00,503.880004,504.859985,501.959991,502.570007,63418.0
1615406700,0,2021-03-10 20:05:00,502.690002,503.790008,502.261108,503.690002,29752.0
1615407000,0,2021-03-10 20:10:00,503.619995,503.619995,501.220001,501.61499,61805.0
1615407300,0,2021-03-10 20:15:00,501.644989,503.380004,501.644989,502.48999,50856.0
1615407600,0,2021-03-10 20:20:00,502.73999,503.0,501.160003,502.010009,73264.0
1615407900,0,2021-03-10 20:25:00,501.850006,501.98999,500.5,500.630004,69933.0
1615408200,0,2021-03-10 20:30:00,500.640014,501.25,499.600006,499.816101,97016.0
1615408500,0,2021-03-10 20:35:00,499.940002,501.970001,499.840393,501.304992,359145.0
1615408800,0,2021-03-10 20:40:00,501.574401,502.5,500.369995,500.369995,58171.0
1615409100,0,2021-03-10 20:45:00,500.579986,502.869995,500.299987,502.508605,246945.0
1615409400,0,2021-03-10 20:50:00,502.339996,502.369995,499.429992,499.920013,156125.0
1615409700,0,2021-03-10 20:55:00,499.904998,500.549987,498.299987,498.73001,338085.0
1615473000,0,2021-03-11 14:30:00,518.0,518.429992,513.080017,516.227111,523404.0
1615473300,0,2021-03-11 14:35:00,514.75,516.099975,513.659973,514.505187,287043.0
1615473600,0,2021-03-11 14:40:00,514.25,514.25,509.390106,509.790008,180930.0
1615473900,0,2021-03-11 14:45:00,510.75,513.5,510.0,513.5,203577.0
1615474200,0,2021-03-11 14:50:00,513.859985,514.48999,511.099304,512.450012,124349.0
1615474500,0,2021-03-11 14:55:00,512.0,515.210021,511.329986,515.210021,169375.0
1615474800,0,2021-03-11 15:00:00,515.21997,517.369995,514.574523,515.609985,165948.0
1615475100,0,2021-03-11 15:05:00,515.768005,516.289978,514.799987,515.530029,73924.0
1615475400,0,2021-03-11 15:10:00,515.571594,517.429992,515.299011,515.559997,116524.0
1615475700,0,2021-03-11 15:15:00,515.512329,516.789916,511.450012,512.309997,109696.0
1615476000,0,2021-03-11 15:20:00,512.549987,513.54779,511.190002,512.010009,75660.0
1615476300,0,2021-03-11 15:25:00,512.0,513.709899,511.609985,512.807128,106402.0
1615476600,0,2021-03-11 15:30:00,512.820007,515.650024,512.820007,515.099975,93202.0
1615476900,0,2021-03-11 15:35:00,515.130004,515.890808,514.330017,515.380004,44978.0
1615477200,0,2021-03-11 15:40:00,515.47998,516.73999,515.369995,516.709899,89687.0
1615477500,0,2021-03-11 15:45:00,516.690002,517.179992,515.539978,516.97998,94449.0
1615477800,0,2021-03-11 15:50:00,517.099975,517.48999,516.349975,516.98999,54489.0
1615478100,0,2021-03-11 15:55:00,516.881286,517.150024,515.0,516.570007,96357.0
1615478400,0,2021-03-11 16:00:00,516.684997,517.349975,516.210021,516.419982,95414.0
1615478700,0,2021-03-11 16:05:00,516.529907,516.79187,515.119995,515.119995,77560.0
1615479000,0,2021-03-11 16:10:00,515.340026,517.030029,515.130004,517.017517,50845.0
1615479300,0,2021-03-11 16:15:00,516.97998,517.400024,515.840026,517.10498,83479.0
1615479600,0,2021-03-11 16:20:00,517.21997,518.169982,516.880004,517.890014,94527.0
1615479900,0,2021-03-11 16:25:00,517.830017,518.0,517.148681,517.150024,58499.0
1615480200,0,2021-03-11 16:30:00,517.458679,518.47998,516.460021,517.929992,79504.0
1615480500,0,2021-03-11 16:35:00,518.025817,519.75,517.880004,518.802001,142788.0
1615480800,0,2021-03-11 16:40:00,518.830017,519.590026,518.429992,519.0,88905.0
1615481100,0,2021-03-11 16:45:00,519.099975,519.424011,518.409973,518.840026,69856.0
1615481400,0,2021-03-11 16:50:00,518.890014,519.125,518.02008,518.520019,63353.0
1615481700,0,2021-03-11 16:55:00,518.450012,518.450012,517.510009,517.940002,66945.0
1615482000,0,2021-03-11 17:00:00,517.97998,517.97998,516.234985,516.650024,70727.0
1615482300,0,2021-03-11 17:05:00,516.534484,517.669982,516.534484,517.440002,50930.0
1615482600,0,2021-03-11 17:10:00,517.5,518.726013,517.5,518.48999,70827.0
1615482900,0,2021-03-11 17:15:00,518.5,519.106018,518.082397,518.280029,61393.0
1615483200,0,2021-03-11 17:20:00,518.380004,518.919982,517.500122,517.630004,42529.0
1615483500,0,2021-03-11 17:25:00,517.710021,518.75,517.335021,518.645019,40939.0
1615483800,0,2021-03-11 17:30:00,518.938598,519.169982,517.761474,517.98999,40947.0
1615484100,0,2021-03-11 17:35:00,518.0,518.849975,517.210021,518.849975,45955.0
1615484400,0,2021-03-11 17:40:00,518.765014,519.005004,517.95288,518.205017,44887.0
1615484700,0,2021-03-11 17:45:00,518.396423,519.150024,518.059997,519.020019,38458.0
1615485000,0,2021-03-11 17:50:00,518.859985,519.030029,517.299987,517.392517,34565.0
1615485300,0,2021-03-11 17:55:00,517.46997,518.796508,517.340026,518.257629,35518.0
1615485600,0,2021-03-11 18:00:00,518.25,519.849975,517.941894,519.530029,63572.0
1615485900,0,2021-03-11 18:05:00,519.599975,521.155029,519.582397,519.959411,146854.0
1615486200,0,2021-03-11 18:10:00,519.940002,520.859985,519.25,520.315124,74374.0
1615486500,0,2021-03-11 18:15:00,520.5,521.849975,520.429992,521.159973,102005.0
1615486800,0,2021-03-11 18:20:00,521.090026,521.475585,519.52069,520.054992,73702.0
1615487100,0,2021-03-11 18:25:00,520.199829,520.559997,519.309997,520.460021,48004.0
1615487400,0,2021-03-11 18:30:00,520.48999,521.299987,519.933227,520.032897,46289.0
1615487700,0,2021-03-11 18:35:00,520.059997,521.020019,519.619995,520.820007,52435.0
1615488000,0,2021-03-11 18:40:00,520.789978,521.270019,519.010009,519.090026,66903.0
1615488300,0,2021-03-11 18:45:00,519.474975,519.974975,519.23999,519.554992,38192.0
1615488600,0,2021-03-11 18:50:00,519.659973,519.73999,519.099975,519.22998,45026.0
1615488900,0,2021-03-11 18:55:00,519.150024,519.289978,517.330017,518.581726,66383.0
1615489200,0,2021-03-11 19:00:00,518.690002,519.659973,518.690002,519.5,46388.0
1615489500,0,2021-03-11 19:05:00,519.520019,520.309997,518.905029,519.349975,63692.0
1615489800,0,2021-03-11 19:10:00,519.340026,519.73999,519.039978,519.400024,33356.0
1615490100,0,2021-03-11 19:15:00,519.440002,520.138977,519.174987,519.460021,31571.0
1615490400,0,2021-03-11 19:20:00,519.565002,520.299987,519.070007,520.169006,43408.0
1615490700,0,2021-03-11 19:25:00,520.325012,520.580017,519.794982,519.840026,42307.0
1615491000,0,2021-03-11 19:30:00,519.9104,520.419982,519.359985,519.71997,38458.0
1615491300,0,2021-03-11 19:35:00,519.840026,521.0,519.159973,520.73999,55746.0
1615491600,0,2021-03-11 19:40:00,520.869995,521.553771,520.619995,520.960021,58766.0
1615491900,0,2021-03-11 19:45:00,521.049987,521.22998,519.96997,520.109985,43684.0
1615492200,0,2021-03-11 19:50:00,520.049987,521.22998,520.0,521.229919,42461.0
1615492500,0,2021-03-11 19:55:00,521.22998,521.25,519.512512,520.030029,51638.0
1615492800,0,2021-03-11 20:00:00,520.119995,521.190002,519.520019,520.365173,54351.0
1615493100,0,2021-03-11 20:05:00,520.190002,521.462219,520.109985,521.161926,48865.0
1615493400,0,2021-03-11 20:10:00,521.049987,521.519897,520.375,520.516479,61756.0
1615493700,0,2021-03-11 20:15:00,520.531677,521.299987,520.369995,520.710021,62494.0
1615494000,0,2021-03-11 20:20:00,520.580017,521.349975,520.330017,520.98999,47078.0
1615494300,0,2021-03-11 20:25:00,521.0,521.830017,520.669982,521.510009,84002.0
1615494600,0,2021-03-11 20:30:00,521.46997,521.599975,520.380004,520.549987,81091.0
1615494900,0,2021-03-11 20:35:00,520.470275,521.579895,520.190002,521.359985,86618.0
1615495200,0,2021-03-11 20:40:00,521.46997,521.520019,520.820007,520.98999,79557.0
1615495500,0,2021-03-11 20:45:00,521.119995,521.119995,520.220092,520.547607,105799.0
1615495800,0,2021-03-11 20:50:00,520.380004,520.809997,518.849975,519.679992,225690.0
1615496100,0,2021-03-11 20:55:00,519.690002,520.150024,518.900024,519.690002,298613.0
1615559400,0,2021-03-12 14:30:00,505.929992,508.920013,503.600006,507.461791,549306.0
1615559700,0,2021-03-12 14:35:00,507.049987,507.309997,505.73001,505.97879,160065.0
1615560000,0,2021-03-12 14:40:00,506.870086,511.420013,506.069488,511.329986,222879.0
1615560300,0,2021-03-12 14:45:00,511.549987,512.169982,508.869995,512.065002,144336.0
1615560600,0,2021-03-12 14:50:00,512.0,514.289978,511.750091,513.400024,166233.0
1615560900,0,2021-03-12 14:55:00,513.400024,515.090026,512.630004,514.869995,140582.0
1615561200,0,2021-03-12 15:00:00,514.809997,514.950012,511.790008,513.255004,102271.0
1615561500,0,2021-03-12 15:05:00,513.309997,514.580017,512.610107,514.255004,96886.0
1615561800,0,2021-03-12 15:10:00,514.400024,514.409973,511.149993,511.904998,85261.0
1615562100,0,2021-03-12 15:15:00,511.809997,512.280029,509.520111,510.190002,121077.0
1615562400,0,2021-03-12 15:20:00,510.0,511.683288,508.880004,509.369995,104241.0
1615562700,0,2021-03-12 15:25:00,509.394989,509.5,507.190002,508.734985,134127.0
1615563000,0,2021-03-12 15:30:00,508.950012,510.570007,508.271301,509.120391,98995.0
1615563300,0,2021-03-12 15:35:00,508.920013,510.329986,507.910003,509.920013,70526.0
1615563600,0,2021-03-12 15:40:00,510.070007,512.329895,510.0,511.625,61411.0
1615563900,0,2021-03-12 15:45:00,511.660003,511.709991,510.0,511.0,61359.0
1615564200,0,2021-03-12 15:50:00,510.850006,510.98001,507.25,508.149993,90212.0
1615564500,0,2021-03-12 15:55:00,508.010009,508.153594,506.260009,507.405914,65892.0
1615564800,0,2021-03-12 16:00:00,507.339996,509.155395,506.2901,506.834991,67464.0
1615565100,0,2021-03-12 16:05:00,506.890014,509.010009,506.73001,508.130004,46679.0
1615565400,0,2021-03-12 16:10:00,507.9346,509.410003,507.660003,507.75,49462.0
1615565700,0,2021-03-12 16:15:00,508.029998,508.809997,507.790008,508.010009,41225.0
1615566000,0,2021-03-12 16:20:00,508.279998,509.570007,508.010009,509.549987,58343.0
1615566300,0,2021-03-12 16:25:00,509.579986,510.586486,509.309997,509.999908,49568.0
1615566600,0,2021-03-12 16:30:00,509.970001,510.69989,508.93399,509.600189,39050.0
1615566900,0,2021-03-12 16:35:00,509.549987,511.23999,508.600097,510.894989,48460.0
1615567200,0,2021-03-12 16:40:00,510.630004,511.5,510.260009,511.325012,34514.0
1615567500,0,2021-03-12 16:45:00,511.450012,512.109985,510.969696,511.959991,38868.0
1615567800,0,2021-03-12 16:50:00,511.971496,512.71997,511.5,511.619995,33105.0
1615568100,0,2021-03-12 16:55:00,511.697998,511.697998,510.709991,511.386901,37952.0
1615568400,0,2021-03-12 17:00:00,511.420013,512.260009,510.720092,511.380004,27159.0
1615568700,0,2021-03-12 17:05:00,511.329986,512.700012,511.109985,512.190002,38417.0
1615569000,0,2021-03-12 17:10:00,512.22998,513.140014,511.890014,513.130004,34907.0
1615569300,0,2021-03-12 17:15:00,513.049987,513.679992,512.520019,512.799987,61209.0
1615569600,0,2021-03-12 17:20:00,512.849975,513.482421,512.380004,512.982971,31715.0
1615569900,0,2021-03-12 17:25:00,513.121276,513.75,512.46997,513.604003,40331.0
1615570200,0,2021-03-12 17:30:00,513.690002,515.549987,513.47998,515.299987,97314.0
1615570500,0,2021-03-12 17:35:00,515.190002,515.210021,513.590026,514.140014,63965.0
1615570800,0,2021-03-12 17:40:00,514.330017,514.791809,512.419982,513.099975,54335.0
1615571100,0,2021-03-12 17:45:00,512.86499,513.710021,512.170104,512.270019,33678.0
1615571400,0,2021-03-12 17:50:00,512.080017,512.195007,510.760009,511.707489,58267.0
1615571700,0,2021-03-12 17:55:00,511.545013,512.390014,511.090087,512.25,61463.0
1615572000,0,2021-03-12 18:00:00,512.409973,512.429992,510.388397,511.440002,32772.0
1615572300,0,2021-03-12 18:05:00,511.782897,512.549987,511.440002,512.098876,28484.0
1615572600,0,2021-03-12 18:10:00,512.109985,513.130004,511.630096,512.559997,23497.0
1615572900,0,2021-03-12 18:15:00,512.799987,513.299987,512.140014,512.23999,24901.0
1615573200,0,2021-03-12 18:20:00,512.419982,513.400024,512.360107,512.460021,27514.0
1615573500,0,2021-03-12 18:25:00,512.390014,513.6026,512.375,513.569885,19466.0
1615573800,0,2021-03-12 18:30:00,513.640014,514.0,513.359985,513.460021,21374.0
1615574100,0,2021-03-12 18:35:00,513.474792,513.75,512.73999,513.200012,33997.0
1615574400,0,2021-03-12 18:40:00,512.940002,514.109985,512.73999,512.992309,32515.0
1615574700,0,2021-03-12 18:45:00,513.140014,513.145996,511.191589,511.269989,48109.0
1615575000,0,2021-03-12 18:50:00,511.220001,512.760009,511.109985,511.98001,31369.0
1615575300,0,2021-03-12 18:55:00,512.0,512.139892,510.899993,511.059997,37992.0
1615575600,0,2021-03-12 19:00:00,511.420013,512.056518,510.600006,510.600006,35557.0
1615575900,0,2021-03-12 19:05:00,510.859985,511.35501,510.470001,511.265014,31419.0
1615576200,0,2021-03-12 19:10:00,511.200012,511.890014,510.850006,511.383789,33031.0
1615576500,0,2021-03-12 19:15:00,511.309997,511.39331,510.360107,510.950103,23578.0
1615576800,0,2021-03-12 19:20:00,510.73999,511.049987,509.609985,510.809997,69163.0
1615577100,0,2021-03-12 19:25:00,510.679992,511.529998,510.200012,511.23999,30777.0
1615577400,0,2021-03-12 19:30:00,511.290008,511.649993,510.875,511.577087,28651.0
1615577700,0,2021-03-12 19:35:00,511.540008,512.070007,510.690002,511.260009,37604.0
1615578000,0,2021-03-12 19:40:00,511.399993,513.0,511.279998,512.919982,40162.0
1615578300,0,2021-03-12 19:45:00,513.029907,513.5,512.650024,512.700012,32582.0
1615578600,0,2021-03-12 19:50:00,512.849975,513.880004,512.48999,513.25,48801.0
1615578900,0,2021-03-12 19:55:00,512.989501,513.789978,512.900024,513.47998,37424.0
1615579200,0,2021-03-12 20:00:00,513.568481,513.599975,512.260009,512.612976,40620.0
1615579500,0,2021-03-12 20:05:00,512.630004,513.23999,512.46997,512.744995,35664.0
1615579800,0,2021-03-12 20:10:00,512.580017,513.520019,511.799987,512.879882,58541.0
1615580100,0,2021-03-12 20:15:00,512.919982,514.349975,512.789978,513.98999,61234.0
1615580400,0,2021-03-12 20:20:00,514.070007,514.080017,513.440002,513.900024,47914.0
1615580700,0,2021-03-12 20:25:00,513.789978,514.020019,512.950012,513.289916,39998.0
1615581000,0,2021-03-12 20:30:00,513.270019,513.570007,512.78009,513.179992,41451.0
1615581300,0,2021-03-12 20:35:00,513.119995,515.0,513.080017,514.419982,91536.0
1615581600,0,2021-03-12 20:40:00,514.280029,515.0,513.875,514.190002,74429.0
1615581900,0,2021-03-12 20:45:00,514.294982,515.099975,513.97998,514.5,108456.0
1615582200,0,2021-03-12 20:50:00,514.440002,515.0,513.799987,514.0,130759.0
1615582500,0,2021-03-12 20:55:00,514.010009,515.0,513.960021,514.23999,206304.0
1615815000,0,2021-03-15 13:30:00,514.590026,515.080017,510.684997,513.190673,219805.0
1615815300,0,2021-03-15 13:35:00,513.119995,514.130004,511.350006,512.820007,97144.0
1615815600,0,2021-03-15 13:40:00,513.299987,514.0,511.019989,513.859985,82135.0
1615815900,0,2021-03-15 13:45:00,513.659973,518.109985,513.454284,516.919982,142717.0
1615816200,0,2021-03-15 13:50:00,517.030029,519.559997,516.809997,519.080017,112402.0
1615816500,0,2021-03-15 13:55:00,519.179992,519.869995,517.5,518.559997,95762.0
1615816800,0,2021-03-15 14:00:00,518.130004,521.539978,518.0,521.159973,93792.0
1615817100,0,2021-03-15 14:05:00,521.409973,522.455017,520.280029,520.335021,97077.0
1615817400,0,2021-03-15 14:10:00,520.96997,523.809997,520.220092,523.244995,163713.0
1615817700,0,2021-03-15 14:15:00,523.075012,524.530029,523.075012,523.429992,117523.0
1615818000,0,2021-03-15 14:20:00,523.73999,524.47998,520.25,520.869995,127146.0
1615818300,0,2021-03-15 14:25:00,520.869995,521.48999,519.369995,519.909973,88717.0
1615818600,0,2021-03-15 14:30:00,519.849975,521.469909,519.099975,519.919982,58544.0
1615818900,0,2021-03-15 14:35:00,520.070007,520.200012,517.559692,519.059997,73799.0
1615819200,0,2021-03-15 14:40:00,518.950012,522.052001,518.945007,521.809997,63203.0
1615819500,0,2021-03-15 14:45:00,521.929992,524.039978,521.929992,523.5,68323.0
1615819800,0,2021-03-15 14:50:00,523.359985,523.96997,522.950012,523.065002,44281.0
1615820100,0,2021-03-15 14:55:00,522.809997,523.280029,521.700012,523.270019,57858.0
1615820400,0,2021-03-15 15:00:00,523.440002,523.520019,522.119995,522.690002,44016.0
1615820700,0,2021-03-15 15:05:00,523.0,523.150024,522.0,522.830017,28160.0
1615821000,0,2021-03-15 15:10:00,522.659973,523.580017,521.580078,521.809997,40650.0
1615821300,0,2021-03-15 15:15:00,522.0,522.625,520.710021,520.880004,52747.0
1615821600,0,2021-03-15 15:20:00,520.794982,521.299987,518.859985,519.650024,53774.0
1615821900,0,2021-03-15 15:25:00,519.547973,519.97998,517.960021,519.085021,74838.0
1615822200,0,2021-03-15 15:30:00,518.98999,520.200012,518.429992,518.591979,85424.0
1615822500,0,2021-03-15 15:35:00,518.679992,518.971923,517.354797,518.549987,57543.0
1615822800,0,2021-03-15 15:40:00,518.640014,520.679992,518.340026,520.454772,90261.0
1615823100,0,2021-03-15 15:45:00,520.380004,521.348571,520.25,520.497924,44897.0
1615823400,0,2021-03-15 15:50:00,520.525024,521.940185,519.640075,521.609985,67083.0
1615823700,0,2021-03-15 15:55:00,521.919982,521.94989,520.565979,520.643615,33393.0
1615824000,0,2021-03-15 16:00:00,520.539978,521.188781,520.01007,520.869995,28551.0
1615824300,0,2021-03-15 16:05:00,520.679992,521.900024,520.679992,521.299987,40317.0
1615824600,0,2021-03-15 16:10:00,521.306579,521.44989,520.100097,520.98999,27066.0
1615824900,0,2021-03-15 16:15:00,520.98999,521.200012,520.695007,520.695007,21081.0
1615825200,0,2021-03-15 16:20:00,520.700012,521.340026,519.98999,520.75,43709.0
1615825500,0,2021-03-15 16:25:00,520.400024,520.940002,519.210021,520.010009,52460.0
1615825800,0,2021-03-15 16:30:00,519.73999,521.549987,519.390014,520.71997,51193.0
1615826100,0,2021-03-15 16:35:00,520.71997,521.150207,519.610107,519.630126,35778.0
1615826400,0,2021-03-15 16:40:00,519.820007,519.929992,518.97998,519.099975,33604.0
1615826700,0,2021-03-15 16:45:00,518.950012,519.75,518.650024,519.275024,41741.0
1615827000,0,2021-03-15 16:50:00,519.190002,519.630004,518.5,519.400024,23667.0
1615827300,0,2021-03-15 16:55:00,519.559997,520.5,519.37799,520.400024,26055.0
1615827600,0,2021-03-15 17:00:00,520.5,520.950012,520.210021,520.919982,27752.0
1615827900,0,2021-03-15 17:05:00,520.669982,520.929992,519.929992,519.929992,19930.0
1615828200,0,2021-03-15 17:10:00,519.866394,520.059997,519.150024,519.580017,24911.0
1615828500,0,2021-03-15 17:15:00,519.400024,519.809997,519.130004,519.402893,12840.0
1615828800,0,2021-03-15 17:20:00,519.650024,520.270019,519.405029,519.934997,29541.0
1615829100,0,2021-03-15 17:25:00,519.950012,520.409912,519.315002,519.909973,25422.0
1615829400,0,2021-03-15 17:30:00,519.820007,520.36499,519.549987,519.96997,16796.0
1615829700,0,2021-03-15 17:35:00,520.109985,520.46997,519.650024,520.260009,24719.0
1615830000,0,2021-03-15 17:40:00,520.109985,520.580017,519.789978,520.5,32019.0
1615830300,0,2021-03-15 17:45:00,520.5,520.72998,519.724975,520.09497,25055.0
1615830600,0,2021-03-15 17:50:00,520.18988,520.18988,519.543029,520.155029,25197.0
1615830900,0,2021-03-15 17:55:00,520.21997,520.440002,519.929992,520.299987,22454.0
1615831200,0,2021-03-15 18:00:00,520.390014,521.940002,520.390014,521.659973,34577.0
1615831500,0,2021-03-15 18:05:00,521.71997,522.109985,521.140014,522.020019,34182.0
1615831800,0,2021-03-15 18:10:00,521.96997,522.549987,521.599975,522.409973,35514.0
1615832100,0,2021-03-15 18:15:00,522.5,522.690002,521.869995,522.349975,43284.0
1615832400,0,2021-03-15 18:20:00,522.289978,522.940002,522.140014,522.794982,23333.0
1615832700,0,2021-03-15 18:25:00,522.770019,523.22998,522.2901,522.369995,42746.0
1615833000,0,2021-03-15 18:30:00,522.73999,523.569885,522.580017,523.317687,37559.0
1615833300,0,2021-03-15 18:35:00,523.359985,523.900024,523.054992,523.559997,37974.0
1615833600,0,2021-03-15 18:40:00,523.700012,524.813903,523.599975,524.590026,79458.0
1615833900,0,2021-03-15 18:45:00,524.669982,525.0,523.690002,524.759277,54753.0
1615834200,0,2021-03-15 18:50:00,524.919982,525.47998,524.320007,524.625,68629.0
1615834500,0,2021-03-15 18:55:00,524.724975,525.200012,524.5,525.020019,36490.0
1615834800,0,2021-03-15 19:00:00,525.010009,525.010009,524.179992,524.642028,53771.0
1615835100,0,2021-03-15 19:05:00,524.559997,525.140014,524.109985,525.020019,45843.0
1615835400,0,2021-03-15 19:10:00,525.080017,525.580017,524.150024,524.560791,65148.0
1615835700,0,2021-03-15 19:15:00,524.539978,525.22998,524.039978,524.179992,45146.0
1615836000,0,2021-03-15 19:20:00,524.169982,524.390014,523.169982,524.23999,85394.0
1615836300,0,2021-03-15 19:25:00,524.140014,524.590026,523.320007,524.320007,49681.0
1615836600,0,2021-03-15 19:30:00,524.23999,524.73999,524.020019,524.065002,52763.0
1615836900,0,2021-03-15 19:35:00,524.039978,526.080017,523.955017,525.119995,96952.0
1615837200,0,2021-03-15 19:40:00,525.25,526.139282,524.832519,526.0,87043.0
1615837500,0,2021-03-15 19:45:00,526.0,526.609985,525.559692,525.760009,94975.0
1615837800,0,2021-03-15 19:50:00,525.820007,527.460021,524.75,527.280029,192978.0
1615838100,0,2021-03-15 19:55:00,527.429992,528.270019,526.919982,528.119995,297877.0
1615901400,0,2021-03-16 13:30:00,534.260009,536.549987,532.619995,535.648071,392845.0
1615901700,0,2021-03-16 13:35:00,536.0,536.369995,532.120117,534.205017,172390.0
1615902000,0,2021-03-16 13:40:00,534.320007,538.5,534.260009,538.097473,202878.0
1615902300,0,2021-03-16 13:45:00,538.244995,538.789978,536.090087,536.330017,460452.0
1615902600,0,2021-03-16 13:50:00,536.228515,536.409973,534.010009,535.169982,167862.0
1615902900,0,2021-03-16 13:55:00,535.340026,537.859985,535.23999,537.140014,96296.0
1615903200,0,2021-03-16 14:00:00,537.01239,539.390014,535.780029,538.770019,169309.0
1615903500,0,2021-03-16 14:05:00,538.510009,539.0,536.830017,538.979919,102641.0
1615903800,0,2021-03-16 14:10:00,539.030029,539.619995,538.119995,538.690002,91049.0
1615904100,0,2021-03-16 14:15:00,538.826904,539.75,535.789978,537.390014,126810.0
1615904400,0,2021-03-16 14:20:00,537.30902,538.474182,536.870117,537.778991,59115.0
1615904700,0,2021-03-16 14:25:00,537.400024,538.0,536.570007,537.640014,68145.0
1615905000,0,2021-03-16 14:30:00,537.669982,539.73999,537.403991,539.484985,90998.0
1615905300,0,2021-03-16 14:35:00,539.570007,539.570007,538.099975,538.931091,65334.0
1615905600,0,2021-03-16 14:40:00,539.020019,539.753601,538.349975,538.349975,74403.0
1615905900,0,2021-03-16 14:45:00,538.450012,538.630004,537.320007,538.010009,76716.0
1615906200,0,2021-03-16 14:50:00,538.159973,540.5,538.159973,539.25,117877.0
1615906500,0,2021-03-16 14:55:00,539.159973,539.951171,538.160583,538.330017,54056.0
1615906800,0,2021-03-16 15:00:00,538.309997,538.789489,537.429992,538.244995,60948.0
1615907100,0,2021-03-16 15:05:00,538.453918,538.929992,537.97998,538.052795,58739.0
1615907400,0,2021-03-16 15:10:00,538.140014,539.409973,537.809997,538.400024,38129.0
1615907700,0,2021-03-16 15:15:00,538.690002,539.174072,537.770019,538.25,41413.0
1615908000,0,2021-03-16 15:20:00,538.346679,539.059997,537.947326,538.869995,46306.0
1615908300,0,2021-03-16 15:25:00,538.869995,539.0,536.799987,537.47998,50210.0
1615908600,0,2021-03-16 15:30:00,537.530029,538.67987,537.260009,537.359985,49290.0
1615908900,0,2021-03-16 15:35:00,537.36499,537.819885,536.390014,536.46997,45002.0
1615909200,0,2021-03-16 15:40:00,536.619995,537.97998,536.609985,537.869995,58243.0
1615909500,0,2021-03-16 15:45:00,537.98999,538.23999,535.984985,537.526672,55418.0
1615909800,0,2021-03-16 15:50:00,537.539978,537.580017,536.200012,536.909973,44548.0
1615910100,0,2021-03-16 15:55:00,536.859985,537.010009,535.299987,535.930114,51513.0
1615910400,0,2021-03-16 16:00:00,536.140014,536.940002,535.755004,536.150024,57849.0
1615910700,0,2021-03-16 16:05:00,536.309997,536.48999,535.099975,535.570007,48740.0
1615911000,0,2021-03-16 16:10:00,535.559997,535.861511,534.520019,534.73999,82257.0
1615911300,0,2021-03-16 16:15:00,534.73999,535.150024,534.020019,534.640014,66322.0
1615911600,0,2021-03-16 16:20:00,534.669982,535.260009,533.23999,533.325012,66877.0
1615911900,0,2021-03-16 16:25:00,533.34497,533.371826,530.299987,531.23999,149778.0
1615912200,0,2021-03-16 16:30:00,531.309997,533.349975,531.0,532.868713,84697.0
1615912500,0,2021-03-16 16:35:00,532.820007,533.71997,531.850097,533.71997,51948.0
1615912800,0,2021-03-16 16:40:00,533.544982,534.530029,532.97998,533.034973,72450.0
1615913100,0,2021-03-16 16:45:00,533.020019,533.599975,531.919982,532.799987,54996.0
1615913400,0,2021-03-16 16:50:00,532.570007,533.769897,532.190002,533.554992,29268.0
1615913700,0,2021-03-16 16:55:00,533.369995,534.260009,533.21997,534.0,49528.0
1615914000,0,2021-03-16 17:00:00,534.080017,535.601013,533.995971,535.257507,54771.0
1615914300,0,2021-03-16 17:05:00,535.429992,536.545288,534.840087,536.119995,59684.0
1615914600,0,2021-03-16 17:10:00,536.119995,536.950012,535.169982,535.465026,51458.0
1615914900,0,2021-03-16 17:15:00,535.299987,535.72998,534.775024,535.531982,31244.0
1615915200,0,2021-03-16 17:20:00,535.400024,535.580017,534.359985,534.965026,28973.0
1615915500,0,2021-03-16 17:25:00,535.070007,535.97998,534.090026,534.164978,27084.0
1615915800,0,2021-03-16 17:30:00,534.44989,534.44989,533.440002,533.46997,29671.0
1615916100,0,2021-03-16 17:35:00,533.450012,533.505004,532.25,532.5,43363.0
1615916400,0,2021-03-16 17:40:00,532.530029,532.809997,531.602294,531.75,40358.0
1615916700,0,2021-03-16 17:45:00,531.520019,532.799987,531.369995,532.21997,32418.0
1615917000,0,2021-03-16 17:50:00,532.150024,532.620788,531.140014,531.140014,26256.0
1615917300,0,2021-03-16 17:55:00,531.25,532.460021,530.690002,531.700012,54262.0
1615917600,0,2021-03-16 18:00:00,531.650024,533.18988,531.570007,532.849975,37581.0
1615917900,0,2021-03-16 18:05:00,532.75,532.778991,529.510009,530.539978,82676.0
1615918200,0,2021-03-16 18:10:00,530.169982,531.900024,529.840026,531.804992,63458.0
1615918500,0,2021-03-16 18:15:00,531.650024,532.400024,531.159973,531.159973,69502.0
1615918800,0,2021-03-16 18:20:00,530.75708,531.23999,528.86499,528.890014,60024.0
1615919100,0,2021-03-16 18:25:00,528.859985,528.960021,526.260009,526.885009,128822.0
1615919400,0,2021-03-16 18:30:00,526.859985,527.599975,526.150024,526.474975,65687.0
1615919700,0,2021-03-16 18:35:00,526.130004,527.799987,526.130004,526.919921,55222.0
1615920000,0,2021-03-16 18:40:00,526.919982,527.210021,524.669982,525.289978,105649.0
1615920300,0,2021-03-16 18:45:00,525.179992,527.499877,525.119995,526.997375,85863.0
1615920600,0,2021-03-16 18:50:00,526.823974,528.619995,526.823974,528.400024,63939.0
1615920900,0,2021-03-16 18:55:00,528.460021,529.570007,528.080017,528.899597,62917.0
1615921200,0,2021-03-16 19:00:00,528.849975,529.459899,527.369995,529.195007,53842.0
1615921500,0,2021-03-16 19:05:00,529.049987,530.18988,528.98999,529.409973,52083.0
1615921800,0,2021-03-16 19:10:00,529.440002,530.441894,529.320007,530.22998,40492.0
1615922100,0,2021-03-16 19:15:00,530.244995,530.72998,529.940002,530.378112,42078.0
1615922400,0,2021-03-16 19:20:00,530.294982,531.619995,530.21997,531.335021,43615.0
1615922700,0,2021-03-16 19:25:00,531.520019,531.830017,530.049987,530.914978,59290.0
1615923000,0,2021-03-16 19:30:00,530.960021,532.349975,530.924987,532.299987,58807.0
1615923300,0,2021-03-16 19:35:00,532.270019,533.130004,531.649902,532.499023,89544.0
1615923600,0,2021-03-16 19:40:00,532.640014,533.17987,532.320007,532.702026,100135.0
1615923900,0,2021-03-16 19:45:00,532.570007,533.569885,531.619995,531.619995,113725.0
1615924200,0,2021-03-16 19:50:00,531.73999,532.75,531.369995,531.919982,126609.0
1615924500,0,2021-03-16 19:55:00,532.054992,532.054992,530.825012,531.380004,198178.0
1615987800,0,2021-03-17 13:30:00,521.590026,525.669982,521.559997,523.330017,275446.0
1615988100,0,2021-03-17 13:35:00,523.270019,524.48999,520.390014,520.940002,186616.0
1615988400,0,2021-03-17 13:40:00,521.075012,526.280029,519.580017,526.280029,159712.0
1615988700,0,2021-03-17 13:45:00,526.030029,529.270019,523.635009,528.080017,171450.0
1615989000,0,2021-03-17 13:50:00,527.700012,529.400024,526.0,527.25,253097.0
1615989300,0,2021-03-17 13:55:00,527.090026,528.580017,525.0,527.669982,120360.0
1615989600,0,2021-03-17 14:00:00,527.520019,529.880004,527.025085,527.940002,87495.0
1615989900,0,2021-03-17 14:05:00,528.049987,528.497619,526.273376,527.25,62892.0
1615990200,0,2021-03-17 14:10:00,527.159973,529.0,526.300109,528.600097,56048.0
1615990500,0,2021-03-17 14:15:00,528.859985,529.369995,527.299987,529.039916,60343.0
1615990800,0,2021-03-17 14:20:00,528.789978,529.304992,527.359985,528.794982,43148.0
1615991100,0,2021-03-17 14:25:00,528.650024,528.789978,526.390075,526.619995,35865.0
1615991400,0,2021-03-17 14:30:00,526.0,527.440002,524.880126,526.976074,54625.0
1615991700,0,2021-03-17 14:35:00,527.039978,527.979919,525.48999,525.779907,37905.0
1615992000,0,2021-03-17 14:40:00,525.780029,525.780029,523.530029,524.35498,49441.0
1615992300,0,2021-03-17 14:45:00,524.010009,525.217712,523.530029,524.25,33691.0
1615992600,0,2021-03-17 14:50:00,523.799987,525.72998,523.260009,525.715026,37060.0
1615992900,0,2021-03-17 14:55:00,525.700012,526.309875,524.150024,525.759887,38911.0
1615993200,0,2021-03-17 15:00:00,525.244995,525.460021,522.536804,524.039978,96227.0
1615993500,0,2021-03-17 15:05:00,524.22998,525.109985,523.710021,524.270019,60897.0
1615993800,0,2021-03-17 15:10:00,524.270019,525.487182,523.679992,524.73999,58243.0
1615994100,0,2021-03-17 15:15:00,524.450012,526.25,523.780029,526.227478,70916.0
1615994400,0,2021-03-17 15:20:00,525.890014,526.496093,525.110107,525.372497,30638.0
1615994700,0,2021-03-17 15:25:00,525.700012,525.880004,524.650024,525.48999,16330.0
1615995000,0,2021-03-17 15:30:00,525.270019,525.270019,523.609985,523.809997,36285.0
1615995300,0,2021-03-17 15:35:00,523.530029,524.045593,522.150024,522.323425,68838.0
1615995600,0,2021-03-17 15:40:00,522.299987,522.623413,521.02008,522.599975,83850.0
1615995900,0,2021-03-17 15:45:00,522.669982,523.445007,522.299987,523.140014,38183.0
1615996200,0,2021-03-17 15:50:00,523.339721,523.5,522.510009,522.737487,27068.0
1615996500,0,2021-03-17 15:55:00,521.760009,522.17987,521.376403,521.549987,26922.0
1615996800,0,2021-03-17 16:00:00,521.299987,521.510009,520.5,520.840026,47019.0
1615997100,0,2021-03-17 16:05:00,521.054992,522.900024,521.030029,522.520019,48387.0
1615997400,0,2021-03-17 16:10:00,522.380004,523.58197,522.280029,523.299987,32319.0
1615997700,0,2021-03-17 16:15:00,523.299987,524.609985,523.299987,524.169982,41285.0
1615998000,0,2021-03-17 16:20:00,524.020019,524.880004,523.919982,524.200012,35447.0
1615998300,0,2021-03-17 16:25:00,524.030029,525.929687,524.030029,525.196105,28866.0
1615998600,0,2021-03-17 16:30:00,525.135009,525.135009,523.700012,523.799987,32833.0
1615998900,0,2021-03-17 16:35:00,523.809997,524.229003,523.200012,524.229003,19939.0
1615999200,0,2021-03-17 16:40:00,524.21997,524.909973,522.950012,523.109985,30481.0
1615999500,0,2021-03-17 16:45:00,523.340026,523.780029,522.945007,523.059997,19749.0
1615999800,0,2021-03-17 16:50:00,522.96997,523.817993,522.96997,523.362487,34170.0
1616000100,0,2021-03-17 16:55:00,523.200012,523.48999,521.193908,521.724426,57237.0
1616000400,0,2021-03-17 17:00:00,521.349975,522.909973,521.030029,522.909973,50577.0
1616000700,0,2021-03-17 17:05:00,522.960021,523.799987,522.640075,523.454528,28545.0
1616001000,0,2021-03-17 17:10:00,523.405822,523.73999,522.669982,523.21997,19994.0
1616001300,0,2021-03-17 17:15:00,523.25,525.11499,522.659973,525.11499,35825.0
1616001600,0,2021-03-17 17:20:00,524.700073,525.314025,524.35498,524.650024,19167.0
1616001900,0,2021-03-17 17:25:00,524.780029,525.280029,524.44873,525.280029,15792.0
1616002200,0,2021-03-17 17:30:00,525.135009,525.135009,523.953613,524.313171,20079.0
1616002500,0,2021-03-17 17:35:00,524.619995,524.767089,524.169982,524.349975,23575.0
1616002800,0,2021-03-17 17:40:00,524.190002,524.799987,523.530029,524.650024,27651.0
1616003100,0,2021-03-17 17:45:00,524.849975,524.849975,524.080017,524.400024,16190.0
1616003400,0,2021-03-17 17:50:00,524.049987,524.109985,522.0,522.255004,36200.0
1616003700,0,2021-03-17 17:55:00,522.460021,524.0401,522.340026,524.0401,45640.0
1616004000,0,2021-03-17 18:00:00,524.47998,529.879882,524.380004,527.070007,132343.0
1616004300,0,2021-03-17 18:05:00,527.23999,530.559997,527.23999,530.22998,104521.0
1616004600,0,2021-03-17 18:10:00,530.22998,535.159973,530.039978,533.46997,170350.0
1616004900,0,2021-03-17 18:15:00,533.679992,533.760009,531.010009,531.840026,72070.0
1616005200,0,2021-03-17 18:20:00,532.179992,532.379882,530.419982,530.419982,50074.0
1616005500,0,2021-03-17 18:25:00,530.552307,531.789916,528.490112,528.945007,64956.0
1616005800,0,2021-03-17 18:30:00,529.049987,529.650024,527.880004,529.304992,71525.0
1616006100,0,2021-03-17 18:35:00,529.521179,533.150024,528.929992,532.880004,93044.0
1616006400,0,2021-03-17 18:40:00,532.890014,536.190002,532.885009,535.880004,243817.0
1616006700,0,2021-03-17 18:45:00,535.909973,536.190002,534.071228,534.424011,151069.0
1616007000,0,2021-03-17 18:50:00,534.465026,535.190002,534.164978,535.0,73873.0
1616007300,0,2021-03-17 18:55:00,535.0,535.299987,533.0,535.049987,108073.0
1616007600,0,2021-03-17 19:00:00,535.340026,536.799987,534.549987,536.61499,85561.0
1616007900,0,2021-03-17 19:05:00,536.527709,538.130004,536.527709,537.289978,124612.0
1616008200,0,2021-03-17 19:10:00,537.340026,537.72998,535.450012,536.75,78018.0
1616008500,0,2021-03-17 19:15:00,536.734985,537.371093,535.350097,535.905029,55872.0
1616008800,0,2021-03-17 19:20:00,535.97998,536.099975,534.090026,534.789978,71504.0
1616009100,0,2021-03-17 19:25:00,534.900024,535.799987,534.900024,535.179992,51275.0
1616009400,0,2021-03-17 19:30:00,535.315002,537.0,534.890014,536.880004,56551.0
1616009700,0,2021-03-17 19:35:00,536.669982,536.780029,533.900573,533.969604,58685.0
1616010000,0,2021-03-17 19:40:00,534.074523,535.190002,533.190002,533.190002,55473.0
1616010300,0,2021-03-17 19:45:00,533.400024,533.950012,531.96997,533.449584,89993.0
1616010600,0,2021-03-17 19:50:00,533.405029,533.405029,530.7901,532.075805,155097.0
1616010900,0,2021-03-17 19:55:00,532.210021,534.0,531.830017,533.97998,233836.0
1616074200,0,2021-03-18 13:30:00,525.460021,527.359985,523.51007,525.309997,342834.0
1616074500,0,2021-03-18 13:35:00,525.659973,525.659973,522.770019,523.67572,205740.0
1616074800,0,2021-03-18 13:40:00,523.599975,523.809997,521.260009,521.330017,111201.0
1616075100,0,2021-03-18 13:45:00,521.030029,521.599975,519.340026,521.093811,146421.0
1616075400,0,2021-03-18 13:50:00,520.710021,524.0,520.0,522.864196,87828.0
1616075700,0,2021-03-18 13:55:00,522.530029,526.41632,522.131713,525.619995,110115.0
1616076000,0,2021-03-18 14:00:00,525.640014,525.890014,523.107788,523.400024,64046.0
1616076300,0,2021-03-18 14:05:00,523.659973,524.450012,521.48999,521.974182,79998.0
1616076600,0,2021-03-18 14:10:00,521.809997,522.169921,519.890014,521.674987,78019.0
1616076900,0,2021-03-18 14:15:00,521.510009,521.700012,520.0,521.210021,59255.0
1616077200,0,2021-03-18 14:20:00,521.578674,522.72998,520.72998,521.965026,56457.0
1616077500,0,2021-03-18 14:25:00,521.75,523.359985,521.640014,522.270019,50115.0
1616077800,0,2021-03-18 14:30:00,522.200012,522.440002,520.890014,521.944702,50387.0
1616078100,0,2021-03-18 14:35:00,522.0,524.200012,520.75,524.025024,68888.0
1616078400,0,2021-03-18 14:40:00,523.794128,524.25,521.700012,522.0,51830.0
1616078700,0,2021-03-18 14:45:00,522.090026,522.268005,521.0,521.299987,41376.0
1616079000,0,2021-03-18 14:50:00,521.455017,522.98999,520.322875,522.609985,55572.0
1616079300,0,2021-03-18 14:55:00,522.75,523.510009,521.97998,523.140014,33971.0
1616079600,0,2021-03-18 15:00:00,523.21997,524.049987,522.690002,523.409973,62074.0
1616079900,0,2021-03-18 15:05:00,523.359985,524.713073,522.98999,524.450378,35400.0
1616080200,0,2021-03-18 15:10:00,524.510009,524.510009,522.47998,522.829284,33727.0
1616080500,0,2021-03-18 15:15:00,522.669982,523.0,522.0,522.700012,41025.0
1616080800,0,2021-03-18 15:20:00,522.510009,523.590026,521.450012,521.450012,25330.0
1616081100,0,2021-03-18 15:25:00,521.273315,522.890014,521.150024,522.630004,54755.0
1616081400,0,2021-03-18 15:30:00,522.84497,522.940002,521.420104,521.849975,76345.0
1616081700,0,2021-03-18 15:35:00,521.460021,522.260009,520.900024,521.320007,137419.0
1616082000,0,2021-03-18 15:40:00,521.349975,521.440002,520.270019,520.869873,92078.0
1616082300,0,2021-03-18 15:45:00,520.840026,520.996582,519.599975,519.820007,73566.0
1616082600,0,2021-03-18 15:50:00,520.010009,520.230712,519.270019,520.039978,101607.0
1616082900,0,2021-03-18 15:55:00,519.940002,521.210021,519.200012,520.700012,44679.0
1616083200,0,2021-03-18 16:00:00,520.679992,522.128173,520.0,522.010009,32847.0
1616083500,0,2021-03-18 16:05:00,522.119995,522.880004,521.830017,522.75,32465.0
1616083800,0,2021-03-18 16:10:00,522.623474,524.179992,522.623474,524.179992,42071.0
1616084100,0,2021-03-18 16:15:00,524.343078,524.343078,523.0,523.0,26745.0
1616084400,0,2021-03-18 16:20:00,522.880004,524.17987,522.559997,523.919982,40373.0
1616084700,0,2021-03-18 16:25:00,523.96997,525.385009,523.905029,525.150024,57869.0
1616085000,0,2021-03-18 16:30:00,525.030029,525.530029,524.099975,524.799072,55162.0
1616085300,0,2021-03-18 16:35:00,524.789978,524.789978,522.775329,523.25,57997.0
1616085600,0,2021-03-18 16:40:00,523.059997,523.590026,522.260009,522.409973,28079.0
1616085900,0,2021-03-18 16:45:00,522.510009,522.510009,521.340026,521.460021,46540.0
1616086200,0,2021-03-18 16:50:00,521.47998,521.599975,520.799987,521.130004,43244.0
1616086500,0,2021-03-18 16:55:00,521.190002,521.48999,519.330017,519.507385,77907.0
1616086800,0,2021-03-18 17:00:00,519.580017,520.893615,519.570007,520.789978,29286.0
1616087100,0,2021-03-18 17:05:00,520.974975,521.256591,519.658813,519.658813,43108.0
1616087400,0,2021-03-18 17:10:00,519.809997,519.880004,518.409973,519.869995,73512.0
1616087700,0,2021-03-18 17:15:00,520.069885,521.25,519.890502,521.25,27609.0
1616088000,0,2021-03-18 17:20:00,521.184997,521.619995,520.760009,520.760009,32462.0
1616088300,0,2021-03-18 17:25:00,520.623596,521.5,520.0,520.630004,42953.0
1616088600,0,2021-03-18 17:30:00,520.429992,520.650024,518.760009,519.405029,69812.0
1616088900,0,2021-03-18 17:35:00,519.539978,519.909973,519.25,519.819885,74923.0
1616089200,0,2021-03-18 17:40:00,519.630004,520.929992,519.527526,520.340026,27495.0
1616089500,0,2021-03-18 17:45:00,520.400024,520.499877,519.630004,520.357788,26710.0
1616089800,0,2021-03-18 17:50:00,520.070007,521.289916,520.070007,521.140014,58137.0
1616090100,0,2021-03-18 17:55:00,521.107482,521.544982,520.98999,521.309997,70487.0
1616090400,0,2021-03-18 18:00:00,521.432495,521.669982,520.019287,520.679992,27395.0
1616090700,0,2021-03-18 18:05:00,520.46997,521.280029,520.190002,520.190002,30048.0
1616091000,0,2021-03-18 18:10:00,520.3432,520.3432,519.150024,519.770019,53027.0
1616091300,0,2021-03-18 18:15:00,519.770019,519.770019,518.059997,518.789978,73851.0
1616091600,0,2021-03-18 18:20:00,518.780029,519.840026,518.140014,518.150024,38134.0
1616091900,0,2021-03-18 18:25:00,518.013122,518.275024,516.159973,516.380004,104071.0
1616092200,0,2021-03-18 18:30:00,516.419982,517.380004,515.299987,515.630004,66479.0
1616092500,0,2021-03-18 18:35:00,515.794982,516.849975,515.299987,515.623596,80157.0
1616092800,0,2021-03-18 18:40:00,515.789001,515.789001,512.609985,513.768798,163525.0
1616093100,0,2021-03-18 18:45:00,513.840026,514.329895,512.859985,513.530029,106056.0
1616093400,0,2021-03-18 18:50:00,513.5,514.737121,511.920013,512.859985,127426.0
1616093700,0,2021-03-18 18:55:00,513.0,514.179992,512.570129,513.46997,151815.0
1616094000,0,2021-03-18 19:00:00,513.659973,514.409912,512.815124,513.119995,63336.0
1616094300,0,2021-03-18 19:05:00,513.130004,513.979919,511.934997,513.684997,78560.0
1616094600,0,2021-03-18 19:10:00,513.710021,514.549987,512.960021,513.090026,71512.0
1616094900,0,2021-03-18 19:15:00,512.755004,512.960021,512.010009,512.440002,63396.0
1616095200,0,2021-03-18 19:20:00,512.590026,512.869995,512.02008,512.414978,71028.0
1616095500,0,2021-03-18 19:25:00,512.25,514.409973,512.150085,514.409973,106866.0
1616095800,0,2021-03-18 19:30:00,514.25,514.5,512.309997,512.419982,108782.0
1616096100,0,2021-03-18 19:35:00,512.330017,513.224975,512.0,512.174987,192434.0
1616096400,0,2021-03-18 19:40:00,512.169982,512.630004,512.0,512.020019,155638.0
1616096700,0,2021-03-18 19:45:00,512.080017,512.419982,509.900207,510.109008,205064.0
1616097000,0,2021-03-18 19:50:00,510.0,511.070007,509.23999,509.679992,359836.0
1616097300,0,2021-03-18 19:55:00,509.570007,510.390014,508.681701,508.790008,585832.0
1616160600,0,2021-03-19 13:30:00,510.0,515.099914,509.600006,511.920013,752004.0
1616160900,0,2021-03-19 13:35:00,512.049987,512.609924,509.720001,509.809997,153659.0
1616161200,0,2021-03-19 13:40:00,508.0,508.0,504.809997,507.600006,205804.0
1616161500,0,2021-03-19 13:45:00,507.0,510.644989,506.484985,509.019989,118542.0
1616161800,0,2021-03-19 13:50:00,508.930114,513.190002,508.930114,512.130004,137744.0
1616162100,0,2021-03-19 13:55:00,511.25,513.23999,510.200012,510.799987,86359.0
1616162400,0,2021-03-19 14:00:00,510.450012,510.450012,505.899993,506.290008,100782.0
1616162700,0,2021-03-19 14:05:00,506.000091,507.200012,504.713104,506.940002,102544.0
1616163000,0,2021-03-19 14:10:00,507.23001,508.109985,505.109985,508.01181,78017.0
1616163300,0,2021-03-19 14:15:00,507.75,508.704986,506.959991,507.984985,61313.0
1616163600,0,2021-03-19 14:20:00,508.299987,509.799987,507.799987,509.799987,95051.0
1616163900,0,2021-03-19 14:25:00,510.0,510.98999,509.869995,510.0,66315.0
1616164200,0,2021-03-19 14:30:00,509.98999,510.600006,506.809997,507.100006,101915.0
1616164500,0,2021-03-19 14:35:00,507.070007,512.429992,507.070007,512.429992,99530.0
1616164800,0,2021-03-19 14:40:00,512.520019,513.705627,512.106079,513.499877,69223.0
1616165100,0,2021-03-19 14:45:00,513.320007,514.390014,512.124206,512.47998,64066.0
1616165400,0,2021-03-19 14:50:00,512.335021,514.570007,511.540985,513.590026,66887.0
1616165700,0,2021-03-19 14:55:00,513.73999,513.960021,512.247375,513.760009,63247.0
1616166000,0,2021-03-19 15:00:00,513.635009,515.0,512.510681,513.840026,66998.0
1616166300,0,2021-03-19 15:05:00,513.849975,514.369995,512.5,512.609985,53526.0
1616166600,0,2021-03-19 15:10:00,512.849975,513.5,511.792907,512.992492,54203.0
1616166900,0,2021-03-19 15:15:00,513.130004,513.799987,511.420013,512.099975,50205.0
1616167200,0,2021-03-19 15:20:00,511.940002,512.599975,510.0,510.23001,46874.0
1616167500,0,2021-03-19 15:25:00,510.010009,511.683013,508.473602,511.683013,68478.0
1616167800,0,2021-03-19 15:30:00,511.410003,511.760009,510.589996,511.279998,30119.0
1616168100,0,2021-03-19 15:35:00,511.401,513.030029,511.359985,512.025024,33636.0
1616168400,0,2021-03-19 15:40:00,512.070007,512.23999,511.374298,511.880004,24603.0
1616168700,0,2021-03-19 15:45:00,511.589996,513.380004,511.359985,512.789978,46156.0
1616169000,0,2021-03-19 15:50:00,512.659973,513.785217,511.414489,513.785217,38659.0
1616169300,0,2021-03-19 15:55:00,513.47998,513.47998,512.460021,512.460021,36162.0
1616169600,0,2021-03-19 16:00:00,512.950012,514.309997,512.859985,514.099975,48027.0
1616169900,0,2021-03-19 16:05:00,513.575012,514.799987,513.575012,514.195007,62715.0
1616170200,0,2021-03-19 16:10:00,514.059997,514.179992,512.909973,513.830017,44373.0
1616170500,0,2021-03-19 16:15:00,513.590026,514.0,513.155029,513.75,38820.0
1616170800,0,2021-03-19 16:20:00,513.567016,514.090026,513.057495,513.25,41794.0
1616171100,0,2021-03-19 16:25:00,513.200012,513.695007,512.465576,512.935119,62320.0
1616171400,0,2021-03-19 16:30:00,513.0,514.599975,513.0,514.47998,38352.0
1616171700,0,2021-03-19 16:35:00,514.559997,515.067993,513.75,513.780029,42076.0
1616172000,0,2021-03-19 16:40:00,514.119995,515.200012,514.030029,514.770019,31661.0
1616172300,0,2021-03-19 16:45:00,515.010009,516.679992,515.010009,516.419982,63540.0
1616172600,0,2021-03-19 16:50:00,516.5,516.820007,515.799987,515.98999,41210.0
1616172900,0,2021-03-19 16:55:00,515.97998,516.109985,515.09497,515.869995,36109.0
1616173200,0,2021-03-19 17:00:00,516.020019,516.047302,514.450012,514.590026,28600.0
1616173500,0,2021-03-19 17:05:00,514.728088,514.789978,513.020019,514.278991,52985.0
1616173800,0,2021-03-19 17:10:00,514.419982,515.23999,514.025512,515.224975,35015.0
1616174100,0,2021-03-19 17:15:00,515.270019,515.830017,514.350097,514.744995,30379.0
1616174400,0,2021-03-19 17:20:00,514.869995,516.0,514.830017,515.809997,39448.0
1616174700,0,2021-03-19 17:25:00,515.744201,516.559997,515.330017,516.280029,32791.0
1616175000,0,2021-03-19 17:30:00,516.320983,516.640014,515.97998,516.349975,26889.0
1616175300,0,2021-03-19 17:35:00,516.419982,516.419982,514.700012,515.950012,41517.0
1616175600,0,2021-03-19 17:40:00,515.950012,516.155029,515.299987,515.460021,46648.0
1616175900,0,2021-03-19 17:45:00,515.619995,516.789978,515.427307,516.559997,25302.0
1616176200,0,2021-03-19 17:50:00,516.440002,516.859985,516.024291,516.429992,34028.0
1616176500,0,2021-03-19 17:55:00,516.380004,516.380004,514.679992,515.25,44984.0
1616176800,0,2021-03-19 18:00:00,515.330017,515.950012,514.799987,515.280029,24961.0
1616177100,0,2021-03-19 18:05:00,515.359985,515.825012,513.630004,513.934997,49641.0
1616177400,0,2021-03-19 18:10:00,514.0,515.0,513.610107,514.759094,44517.0
1616177700,0,2021-03-19 18:15:00,514.400024,514.554992,512.820007,513.330017,40874.0
1616178000,0,2021-03-19 18:20:00,513.330017,513.520019,512.369995,513.2901,49868.0
1616178300,0,2021-03-19 18:25:00,513.409973,514.202026,513.22998,514.202026,26572.0
1616178600,0,2021-03-19 18:30:00,513.929992,514.809997,513.120117,514.423217,42264.0
1616178900,0,2021-03-19 18:35:00,514.494689,514.960021,514.03009,514.460021,23588.0
1616179200,0,2021-03-19 18:40:00,514.549987,514.549987,513.150024,513.531677,39754.0
1616179500,0,2021-03-19 18:45:00,513.760009,514.099975,512.840026,513.510009,42224.0
1616179800,0,2021-03-19 18:50:00,513.349975,513.5,512.022888,512.275024,47087.0
1616180100,0,2021-03-19 18:55:00,512.289978,513.590026,512.289978,513.590026,40353.0
1616180400,0,2021-03-19 19:00:00,513.5,514.090026,511.510009,511.829986,68241.0
1616180700,0,2021-03-19 19:05:00,511.839996,512.390014,510.760101,510.924987,66035.0
1616181000,0,2021-03-19 19:10:00,510.670013,511.659912,509.710113,509.769989,82970.0
1616181300,0,2021-03-19 19:15:00,509.839996,511.570007,509.760009,510.279998,79547.0
1616181600,0,2021-03-19 19:20:00,510.429992,510.890014,509.779998,509.98001,49351.0
1616181900,0,2021-03-19 19:25:00,509.920013,510.629913,508.899993,510.450012,66231.0
1616182200,0,2021-03-19 19:30:00,510.320007,511.918487,510.020111,511.571014,80845.0
1616182500,0,2021-03-19 19:35:00,511.760009,512.549987,511.420104,511.994995,59818.0
1616182800,0,2021-03-19 19:40:00,511.940002,512.919982,511.910003,512.890014,50950.0
1616183100,0,2021-03-19 19:45:00,512.71997,513.21997,511.600097,512.440002,87534.0
1616183400,0,2021-03-19 19:50:00,512.090026,514.47998,511.98001,514.460021,215984.0
1616183700,0,2021-03-19 19:55:00,514.5,515.5,513.23999,513.830017,410976.0
1616419800,0,2021-03-22 13:30:00,516.510009,521.359985,516.270019,519.659973,333324.0
1616420100,0,2021-03-22 13:35:00,520.070007,521.48999,518.820129,520.270019,113468.0
1616420400,0,2021-03-22 13:40:00,520.020019,520.413574,517.25,518.539978,86300.0
1616420700,0,2021-03-22 13:45:00,518.599975,519.299987,516.609985,518.320007,79447.0
1616421000,0,2021-03-22 13:50:00,518.299987,520.679992,518.289978,520.409973,75156.0
1616421300,0,2021-03-22 13:55:00,520.169982,520.675292,518.799987,519.369995,48752.0
1616421600,0,2021-03-22 14:00:00,519.900024,521.130004,519.059997,520.409973,81014.0
1616421900,0,2021-03-22 14:05:00,520.440002,522.489929,520.049987,521.635009,131724.0
1616422200,0,2021-03-22 14:10:00,522.010009,522.779907,520.48999,521.614013,87342.0
1616422500,0,2021-03-22 14:15:00,521.75,523.359985,521.155029,523.190002,64512.0
1616422800,0,2021-03-22 14:20:00,523.21997,524.330017,523.200012,523.570007,91760.0
1616423100,0,2021-03-22 14:25:00,523.440002,524.849975,522.234985,524.424987,81856.0
1616423400,0,2021-03-22 14:30:00,524.580017,525.510009,524.35498,524.71997,134554.0
1616423700,0,2021-03-22 14:35:00,524.570007,525.085021,523.359985,524.520019,54812.0
1616424000,0,2021-03-22 14:40:00,524.929992,525.590026,524.0,525.590026,52679.0
1616424300,0,2021-03-22 14:45:00,525.539978,527.260009,525.530029,525.97998,192274.0
1616424600,0,2021-03-22 14:50:00,525.97998,527.330017,525.799987,527.25,62720.0
1616424900,0,2021-03-22 14:55:00,527.23999,527.289978,526.710021,527.049987,40031.0
1616425200,0,2021-03-22 15:00:00,527.304992,528.0,526.0,528.0,141841.0
1616425500,0,2021-03-22 15:05:00,528.119995,528.900024,527.929992,528.369995,82089.0
1616425800,0,2021-03-22 15:10:00,528.650024,528.83197,527.700012,528.710021,42087.0
1616426100,0,2021-03-22 15:15:00,528.780029,529.179992,527.793395,528.46997,68127.0
1616426400,0,2021-03-22 15:20:00,528.820007,529.619995,528.47998,529.390014,48463.0
1616426700,0,2021-03-22 15:25:00,529.460021,529.520019,528.71997,529.200012,41755.0
1616427000,0,2021-03-22 15:30:00,529.25,530.070007,529.090026,529.73999,82728.0
1616427300,0,2021-03-22 15:35:00,529.710021,530.43811,529.250122,530.007202,87052.0
1616427600,0,2021-03-22 15:40:00,529.920104,530.830017,529.450012,529.650024,99408.0
1616427900,0,2021-03-22 15:45:00,529.669982,530.275024,528.48999,530.115905,90112.0
1616428200,0,2021-03-22 15:50:00,530.450012,531.390014,530.130004,530.97998,86438.0
1616428500,0,2021-03-22 15:55:00,531.0,531.244689,529.312805,529.809997,65953.0
1616428800,0,2021-03-22 16:00:00,529.929992,531.659973,529.923706,531.520019,82688.0
1616429100,0,2021-03-22 16:05:00,531.618225,532.357788,531.059997,532.294982,82022.0
1616429400,0,2021-03-22 16:10:00,532.179992,533.195007,532.099975,532.914978,98026.0
1616429700,0,2021-03-22 16:15:00,532.914978,533.849975,532.630004,532.715026,93590.0
1616430000,0,2021-03-22 16:20:00,532.809997,534.460021,532.789978,534.0,80204.0
1616430300,0,2021-03-22 16:25:00,534.0401,534.609985,533.430114,533.679504,81472.0
1616430600,0,2021-03-22 16:30:00,533.531005,534.130004,532.520019,533.359985,79586.0
1616430900,0,2021-03-22 16:35:00,533.679992,533.960021,532.96997,533.200012,52841.0
1616431200,0,2021-03-22 16:40:00,533.35498,534.919982,532.869995,534.809997,81508.0
1616431500,0,2021-03-22 16:45:00,534.796081,535.330017,533.869995,534.249511,109656.0
1616431800,0,2021-03-22 16:50:00,534.203308,534.602478,533.499877,533.760009,56920.0
1616432100,0,2021-03-22 16:55:00,534.0,534.377624,533.359985,533.5,52572.0
1616432400,0,2021-03-22 17:00:00,533.760009,535.0,533.35498,534.640014,89822.0
1616432700,0,2021-03-22 17:05:00,534.799987,534.869995,533.794982,534.179992,58142.0
1616433000,0,2021-03-22 17:10:00,534.164978,534.72998,532.289978,532.330017,85840.0
1616433300,0,2021-03-22 17:15:00,532.429992,533.109985,531.830017,533.090026,81744.0
1616433600,0,2021-03-22 17:20:00,533.390014,534.289978,533.193603,534.000122,71109.0
1616433900,0,2021-03-22 17:25:00,534.129394,534.189514,533.05249,533.299987,34544.0
1616434200,0,2021-03-22 17:30:00,533.429992,534.278015,533.179992,533.650024,50654.0
1616434500,0,2021-03-22 17:35:00,533.5802,534.090026,532.609985,533.890014,46703.0
1616434800,0,2021-03-22 17:40:00,533.900085,534.390014,533.390014,534.21997,45336.0
1616435100,0,2021-03-22 17:45:00,534.179992,535.099975,533.520019,534.940002,55923.0
1616435400,0,2021-03-22 17:50:00,535.0,535.780029,534.330017,535.549987,77995.0
1616435700,0,2021-03-22 17:55:00,535.554992,535.650024,534.809997,535.390014,39956.0
1616436000,0,2021-03-22 18:00:00,535.385009,535.570007,533.369995,533.390014,46280.0
1616436300,0,2021-03-22 18:05:00,533.854797,534.5,533.390014,533.650024,42448.0
1616436600,0,2021-03-22 18:10:00,533.650024,534.299987,533.572509,533.763183,57280.0
1616436900,0,2021-03-22 18:15:00,534.049987,534.340026,532.940002,533.200012,42879.0
1616437200,0,2021-03-22 18:20:00,533.190002,533.48999,532.52008,533.025085,50228.0
1616437500,0,2021-03-22 18:25:00,533.23999,534.249877,533.119995,533.733886,49928.0
1616437800,0,2021-03-22 18:30:00,533.799987,534.390014,533.700012,534.320007,44206.0
1616438100,0,2021-03-22 18:35:00,534.22998,534.340026,532.890014,534.0,48952.0
1616438400,0,2021-03-22 18:40:00,533.820007,533.98999,532.5,532.770019,88333.0
1616438700,0,2021-03-22 18:45:00,532.864807,533.130004,532.039978,532.36499,92627.0
1616439000,0,2021-03-22 18:50:00,532.200012,533.590026,532.200012,533.419982,50500.0
1616439300,0,2021-03-22 18:55:00,533.559997,533.72998,533.0,533.710021,37150.0
1616439600,0,2021-03-22 19:00:00,533.645019,533.645019,532.700012,532.700012,39335.0
1616439900,0,2021-03-22 19:05:00,532.596679,532.596679,531.22998,531.909973,74329.0
1616440200,0,2021-03-22 19:10:00,531.950012,532.280029,530.809997,531.210021,50995.0
1616440500,0,2021-03-22 19:15:00,531.039978,531.200012,529.46997,529.919982,87333.0
1616440800,0,2021-03-22 19:20:00,529.919982,530.755004,529.030029,529.789978,96096.0
1616441100,0,2021-03-22 19:25:00,529.950012,530.570007,529.0,529.0979,61660.0
1616441400,0,2021-03-22 19:30:00,529.277526,530.68988,529.02008,529.200012,80728.0
1616441700,0,2021-03-22 19:35:00,529.090026,529.700012,528.710021,529.320007,65465.0
1616442000,0,2021-03-22 19:40:00,529.289978,529.659912,527.650024,528.71997,99834.0
1616442300,0,2021-03-22 19:45:00,528.710021,529.280029,527.98999,528.919982,84754.0
1616442600,0,2021-03-22 19:50:00,528.847473,528.847473,526.880004,527.46997,171017.0
1616442900,0,2021-03-22 19:55:00,527.510009,527.760009,526.590026,527.450012,258922.0
1616506200,0,2021-03-23 13:30:00,530.169982,532.919982,527.7406,530.73999,346825.0
1616506500,0,2021-03-23 13:35:00,529.75,531.409973,527.919982,530.940002,143479.0
1616506800,0,2021-03-23 13:40:00,529.0,529.98999,528.349975,529.950012,102150.0
1616507100,0,2021-03-23 13:45:00,529.25,530.429992,526.9375,527.346313,131626.0
1616507400,0,2021-03-23 13:50:00,527.73999,528.429992,526.809997,527.289978,109931.0
1616507700,0,2021-03-23 13:55:00,528.125,530.849975,527.809997,530.390014,147544.0
1616508000,0,2021-03-23 14:00:00,530.36621,532.900024,529.400024,531.837524,201426.0
1616508300,0,2021-03-23 14:05:00,531.919982,533.679992,530.510009,532.98999,105150.0
1616508600,0,2021-03-23 14:10:00,533.340026,533.780029,531.25,531.679992,68204.0
1616508900,0,2021-03-23 14:15:00,531.775024,532.640014,530.890014,531.46997,66694.0
1616509200,0,2021-03-23 14:20:00,531.588684,531.689392,529.700012,531.405029,53218.0
1616509500,0,2021-03-23 14:25:00,531.47998,531.700012,529.599975,529.809997,60408.0
1616509800,0,2021-03-23 14:30:00,529.794982,529.950012,527.369995,527.520019,83174.0
1616510100,0,2021-03-23 14:35:00,527.510009,528.130004,526.444274,527.059997,82625.0
1616510400,0,2021-03-23 14:40:00,527.380004,528.359985,526.840026,527.780029,89576.0
1616510700,0,2021-03-23 14:45:00,527.679992,529.280029,527.400024,529.049987,77088.0
1616511000,0,2021-03-23 14:50:00,529.0401,530.0,528.012512,530.0,88414.0
1616511300,0,2021-03-23 14:55:00,530.169982,531.210815,530.070007,531.210815,62617.0
1616511600,0,2021-03-23 15:00:00,531.070007,531.549987,529.380004,530.099975,67684.0
1616511900,0,2021-03-23 15:05:00,530.259887,532.595825,530.200012,532.590026,70012.0
1616512200,0,2021-03-23 15:10:00,532.22998,532.479919,531.23999,531.5,62469.0
1616512500,0,2021-03-23 15:15:00,531.559997,532.859985,531.309997,532.60791,43448.0
1616512800,0,2021-03-23 15:20:00,532.559997,532.570007,531.119995,531.856384,33487.0
1616513100,0,2021-03-23 15:25:00,531.880004,532.080017,530.92749,531.140075,25161.0
1616513400,0,2021-03-23 15:30:00,531.47998,532.200012,530.510009,530.549987,27548.0
1616513700,0,2021-03-23 15:35:00,530.549987,530.869995,528.679992,528.710021,65968.0
1616514000,0,2021-03-23 15:40:00,528.976318,529.46997,527.809997,529.359985,46963.0
1616514300,0,2021-03-23 15:45:00,529.049987,529.21997,528.544982,529.030029,47343.0
1616514600,0,2021-03-23 15:50:00,529.359985,529.369995,528.430114,528.430114,23963.0
1616514900,0,2021-03-23 15:55:00,528.380004,528.849975,527.960021,528.799987,28512.0
1616515200,0,2021-03-23 16:00:00,528.690002,530.429992,528.690002,529.359985,50934.0
1616515500,0,2021-03-23 16:05:00,529.349975,529.349975,526.289978,528.309997,59003.0
1616515800,0,2021-03-23 16:10:00,528.280029,528.400024,526.679992,526.890014,24332.0
1616516100,0,2021-03-23 16:15:00,526.770019,527.909973,526.46997,527.909973,29824.0
1616516400,0,2021-03-23 16:20:00,527.97998,529.650024,527.690002,529.419982,58194.0
1616516700,0,2021-03-23 16:25:00,529.369995,529.369995,528.169982,528.26361,32099.0
1616517000,0,2021-03-23 16:30:00,528.549987,529.059997,527.98999,527.98999,20597.0
1616517300,0,2021-03-23 16:35:00,527.977478,529.400024,527.977478,529.349975,19249.0
1616517600,0,2021-03-23 16:40:00,529.260009,529.386474,527.940124,528.880004,24349.0
1616517900,0,2021-03-23 16:45:00,529.289978,529.609985,528.590026,528.590026,26117.0
1616518200,0,2021-03-23 16:50:00,528.539978,529.309997,528.299987,529.154724,24513.0
1616518500,0,2021-03-23 16:55:00,529.109985,529.880004,529.109985,529.880004,21254.0
1616518800,0,2021-03-23 17:00:00,529.840026,530.609985,529.5,529.748229,42489.0
1616519100,0,2021-03-23 17:05:00,529.590026,530.359985,529.419982,530.359985,26990.0
1616519400,0,2021-03-23 17:10:00,530.48999,531.010009,529.98999,530.669982,25258.0
1616519700,0,2021-03-23 17:15:00,530.554992,530.890014,529.720092,530.210021,18037.0
1616520000,0,2021-03-23 17:20:00,530.210021,530.247497,528.859985,529.075012,28184.0
1616520300,0,2021-03-23 17:25:00,529.150024,529.270019,527.960021,528.715393,32488.0
1616520600,0,2021-03-23 17:30:00,528.650024,528.650024,527.72998,527.86499,33982.0
1616520900,0,2021-03-23 17:35:00,528.0,528.21997,527.409973,527.450012,24857.0
1616521200,0,2021-03-23 17:40:00,527.400024,527.71997,526.850097,527.119995,27915.0
1616521500,0,2021-03-23 17:45:00,527.179992,527.819885,526.474426,527.75,47443.0
1616521800,0,2021-03-23 17:50:00,527.72998,527.72998,526.580017,527.190002,38619.0
1616522100,0,2021-03-23 17:55:00,527.270019,528.25,526.02008,526.630004,56002.0
1616522400,0,2021-03-23 18:00:00,526.72998,528.119018,526.25,527.98999,56250.0
1616522700,0,2021-03-23 18:05:00,528.020019,528.5,527.020019,528.409484,26910.0
1616523000,0,2021-03-23 18:10:00,528.554992,529.09497,528.369995,528.530029,27482.0
1616523300,0,2021-03-23 18:15:00,528.460021,528.929992,527.46997,528.575012,30927.0
1616523600,0,2021-03-23 18:20:00,528.609985,529.380004,528.419982,529.23999,27921.0
1616523900,0,2021-03-23 18:25:00,529.122497,529.679687,527.764526,529.530029,40970.0
1616524200,0,2021-03-23 18:30:00,529.640014,530.5,528.548095,528.909973,53881.0
1616524500,0,2021-03-23 18:35:00,529.159973,529.5,527.900024,528.5,30053.0
1616524800,0,2021-03-23 18:40:00,528.690002,528.73999,527.409973,528.169982,28455.0
1616525100,0,2021-03-23 18:45:00,528.030029,528.171569,527.484008,527.954406,26777.0
1616525400,0,2021-03-23 18:50:00,527.809875,527.809875,526.35498,526.755004,55601.0
1616525700,0,2021-03-23 18:55:00,526.650024,526.650024,525.150024,525.21997,58768.0
1616526000,0,2021-03-23 19:00:00,525.299987,526.647399,524.599975,526.370727,68701.0
1616526300,0,2021-03-23 19:05:00,526.359985,526.98999,526.0,526.0401,39832.0
1616526600,0,2021-03-23 19:10:00,526.299987,526.859985,524.650024,524.780029,57912.0
1616526900,0,2021-03-23 19:15:00,524.770019,526.0,524.707519,525.630004,55554.0
1616527200,0,2021-03-23 19:20:00,525.565002,525.659973,524.48059,524.822998,43923.0
1616527500,0,2021-03-23 19:25:00,524.669799,525.159973,524.359985,524.515014,63573.0
1616527800,0,2021-03-23 19:30:00,524.400024,524.888671,523.190002,523.340026,121776.0
1616528100,0,2021-03-23 19:35:00,523.356689,523.909973,522.359985,522.525024,98363.0
1616528400,0,2021-03-23 19:40:00,522.429992,523.369995,522.099975,522.840026,147658.0
1616528700,0,2021-03-23 19:45:00,522.789978,523.799987,522.270019,522.409973,175409.0
1616529000,0,2021-03-23 19:50:00,522.280029,523.0,520.849975,522.84497,177503.0
1616529300,0,2021-03-23 19:55:00,522.679992,523.48999,522.23999,522.75,268958.0
1616592600,0,2021-03-24 13:30:00,526.049987,526.36499,522.0,522.380004,254763.0
1616592900,0,2021-03-24 13:35:00,522.599975,522.770019,520.090026,521.010009,114714.0
1616593200,0,2021-03-24 13:40:00,521.309997,521.419982,519.099975,519.809997,125111.0
1616593500,0,2021-03-24 13:45:00,520.0,520.594421,517.599975,517.700012,125803.0
1616593800,0,2021-03-24 13:50:00,517.75,518.710021,516.679992,518.21997,139027.0
1616594100,0,2021-03-24 13:55:00,518.359985,519.646972,517.71997,518.070007,111045.0
1616594400,0,2021-03-24 14:00:00,518.070007,519.659973,517.325012,518.789978,66714.0
1616594700,0,2021-03-24 14:05:00,518.780029,520.92987,518.780029,519.96997,64667.0
1616595000,0,2021-03-24 14:10:00,519.780029,519.789978,517.200012,517.200012,97264.0
1616595300,0,2021-03-24 14:15:00,517.255004,517.599975,513.950012,514.659912,169147.0
1616595600,0,2021-03-24 14:20:00,514.5,516.289978,514.119995,515.98999,85421.0
1616595900,0,2021-03-24 14:25:00,515.60498,517.549926,515.510009,517.210021,56038.0
1616596200,0,2021-03-24 14:30:00,517.080017,517.940002,515.880004,516.880004,60130.0
1616596500,0,2021-03-24 14:35:00,516.86499,518.72998,516.458801,518.359985,55113.0
1616596800,0,2021-03-24 14:40:00,518.25,518.849975,517.03302,518.099975,63648.0
1616597100,0,2021-03-24 14:45:00,518.034973,519.649902,517.72998,519.030029,46105.0
1616597400,0,2021-03-24 14:50:00,518.890014,520.880004,518.409973,520.659973,83950.0
1616597700,0,2021-03-24 14:55:00,520.696472,521.299987,519.37268,519.73999,94347.0
1616598000,0,2021-03-24 15:00:00,519.789978,521.159973,519.71997,520.97998,82888.0
1616598300,0,2021-03-24 15:05:00,520.97998,522.369995,520.289978,520.72998,90522.0
1616598600,0,2021-03-24 15:10:00,521.059997,523.429992,520.760009,523.218322,80651.0
1616598900,0,2021-03-24 15:15:00,523.283996,523.460021,521.900024,522.21997,54620.0
1616599200,0,2021-03-24 15:20:00,522.090026,523.435729,521.539978,522.72998,39453.0
1616599500,0,2021-03-24 15:25:00,522.659973,524.630004,522.659973,523.599975,53510.0
1616599800,0,2021-03-24 15:30:00,523.359985,523.629882,521.28009,521.746887,35743.0
1616600100,0,2021-03-24 15:35:00,521.554992,522.099975,520.01007,521.119995,54285.0
1616600400,0,2021-03-24 15:40:00,521.020019,521.25,519.960021,520.61499,39723.0
1616600700,0,2021-03-24 15:45:00,520.75,521.390014,519.150024,519.210021,42086.0
1616601000,0,2021-03-24 15:50:00,519.280029,519.340026,517.880004,518.23999,57090.0
1616601300,0,2021-03-24 15:55:00,518.409973,518.669982,517.039978,518.599975,57675.0
1616601600,0,2021-03-24 16:00:00,518.5,518.924926,517.150024,517.380004,56023.0
1616601900,0,2021-03-24 16:05:00,517.049987,518.080017,516.760009,518.0,47810.0
1616602200,0,2021-03-24 16:10:00,517.957702,518.0,517.150024,517.900024,29951.0
1616602500,0,2021-03-24 16:15:00,517.710021,518.0,516.919982,517.789978,31934.0
1616602800,0,2021-03-24 16:20:00,517.940002,518.0,517.109985,517.330017,31922.0
1616603100,0,2021-03-24 16:25:00,517.21997,517.23999,515.5,516.840026,90340.0
1616603400,0,2021-03-24 16:30:00,517.159973,517.278991,515.725097,516.690002,43547.0
1616603700,0,2021-03-24 16:35:00,516.830017,517.059997,515.72998,515.859985,33283.0
1616604000,0,2021-03-24 16:40:00,515.590026,516.634582,515.385009,516.575012,22416.0
1616604300,0,2021-03-24 16:45:00,516.405029,516.405029,514.0,514.831115,65410.0
1616604600,0,2021-03-24 16:50:00,514.940002,514.940002,514.150024,514.280029,32617.0
1616604900,0,2021-03-24 16:55:00,514.0,514.999877,513.72998,514.0,72968.0
1616605200,0,2021-03-24 17:00:00,513.760009,514.0,512.630004,513.570007,53476.0
1616605500,0,2021-03-24 17:05:00,513.846679,514.0,512.640075,513.17517,50972.0
1616605800,0,2021-03-24 17:10:00,513.224975,513.630004,512.200012,512.25,37533.0
1616606100,0,2021-03-24 17:15:00,512.325378,513.599975,512.20642,513.270019,71108.0
1616606400,0,2021-03-24 17:20:00,513.325012,514.179992,513.049987,514.130004,86317.0
1616606700,0,2021-03-24 17:25:00,514.135009,514.5,513.784973,514.0,69320.0
1616607000,0,2021-03-24 17:30:00,513.96997,514.359985,512.71997,513.0,47970.0
1616607300,0,2021-03-24 17:35:00,512.61499,515.099975,512.61499,514.900024,51299.0
1616607600,0,2021-03-24 17:40:00,514.570007,514.835021,512.929992,513.00238,32098.0
1616607900,0,2021-03-24 17:45:00,512.98999,515.309997,512.98999,515.309997,29258.0
1616608200,0,2021-03-24 17:50:00,515.304992,515.869995,514.664978,514.664978,64169.0
1616608500,0,2021-03-24 17:55:00,514.789978,515.799987,514.789978,515.575012,20733.0
1616608800,0,2021-03-24 18:00:00,515.679992,515.880004,514.280029,514.525024,21617.0
1616609100,0,2021-03-24 18:05:00,514.630004,515.900024,514.419982,515.405029,28833.0
1616609400,0,2021-03-24 18:10:00,515.395019,515.909973,515.0,515.125,22998.0
1616609700,0,2021-03-24 18:15:00,515.140014,516.0,515.130004,515.460021,28088.0
1616610000,0,2021-03-24 18:20:00,515.554992,516.0,515.0,515.599975,30648.0
1616610300,0,2021-03-24 18:25:00,515.22998,515.61029,513.580017,513.580017,35248.0
1616610600,0,2021-03-24 18:30:00,513.460021,513.589904,512.700012,513.539978,38068.0
1616610900,0,2021-03-24 18:35:00,513.210021,513.789978,512.570007,512.859985,35069.0
1616611200,0,2021-03-24 18:40:00,512.75,512.949584,512.0,512.429992,101133.0
1616611500,0,2021-03-24 18:45:00,512.260009,514.11499,512.260009,514.030029,46329.0
1616611800,0,2021-03-24 18:50:00,513.780029,514.135986,512.0,512.0,35685.0
1616612100,0,2021-03-24 18:55:00,512.0,512.520019,511.329986,512.109985,79654.0
1616612400,0,2021-03-24 19:00:00,512.299987,512.599975,511.589996,512.020019,79230.0
1616612700,0,2021-03-24 19:05:00,512.06549,513.400024,512.049987,512.618408,44581.0
1616613000,0,2021-03-24 19:10:00,512.450012,512.994995,511.290008,512.630004,36820.0
1616613300,0,2021-03-24 19:15:00,512.520019,513.48999,511.959991,513.287292,39476.0
1616613600,0,2021-03-24 19:20:00,513.059997,513.150024,511.915008,512.265014,46847.0
1616613900,0,2021-03-24 19:25:00,512.0,512.186889,511.200012,511.385009,60713.0
1616614200,0,2021-03-24 19:30:00,511.380004,511.700012,510.228698,510.350006,91510.0
1616614500,0,2021-03-24 19:35:00,510.369995,510.98001,509.185089,509.359985,115911.0
1616614800,0,2021-03-24 19:40:00,509.48001,509.48001,508.279998,508.779998,159079.0
1616615100,0,2021-03-24 19:45:00,508.888305,510.379913,508.630096,509.195007,112813.0
1616615400,0,2021-03-24 19:50:00,509.029998,509.140014,506.5,506.709991,205601.0
1616615700,0,2021-03-24 19:55:00,506.700012,507.529998,505.470001,505.720001,420810.0
1616679000,0,2021-03-25 13:30:00,499.98001,503.23999,495.709991,501.829986,505483.0
1616679300,0,2021-03-25 13:35:00,501.380004,505.269989,501.380004,503.920013,138024.0
1616679600,0,2021-03-25 13:40:00,504.0,506.359985,503.5,504.200012,113821.0
1616679900,0,2021-03-25 13:45:00,504.359985,507.029998,503.670013,505.339996,112877.0
1616680200,0,2021-03-25 13:50:00,505.104003,505.104003,502.000091,503.946014,104901.0
1616680500,0,2021-03-25 13:55:00,504.140014,505.600006,503.0,505.600006,70847.0
1616680800,0,2021-03-25 14:00:00,505.595001,507.790008,503.75,506.804992,123751.0
1616681100,0,2021-03-25 14:05:00,506.954986,508.589996,505.900085,508.139404,91043.0
1616681400,0,2021-03-25 14:10:00,507.619995,508.209991,505.270111,505.270111,75957.0
1616681700,0,2021-03-25 14:15:00,505.247589,505.265014,502.929992,503.98001,58005.0
1616682000,0,2021-03-25 14:20:00,504.369995,506.539886,503.98001,504.054992,62350.0
1616682300,0,2021-03-25 14:25:00,503.867401,505.320007,501.709991,501.709991,64163.0
1616682600,0,2021-03-25 14:30:00,501.640014,502.022796,499.549987,499.73999,139597.0
1616682900,0,2021-03-25 14:35:00,499.799987,500.589904,498.059997,499.670013,131848.0
1616683200,0,2021-03-25 14:40:00,499.779998,499.779998,497.690002,498.910003,76584.0
1616683500,0,2021-03-25 14:45:00,498.770111,499.440002,496.399993,496.399993,87179.0
1616683800,0,2021-03-25 14:50:00,496.399993,496.970001,494.279998,494.589996,143306.0
1616684100,0,2021-03-25 14:55:00,494.549987,495.940002,493.73999,495.799987,94989.0
1616684400,0,2021-03-25 15:00:00,495.700012,496.519989,494.6763,495.519989,101804.0
1616684700,0,2021-03-25 15:05:00,495.5,496.194213,493.779998,493.869995,102840.0
1616685000,0,2021-03-25 15:10:00,494.005004,495.760009,493.48001,494.779998,106862.0
1616685300,0,2021-03-25 15:15:00,494.845001,495.997009,493.869995,494.839996,131641.0
1616685600,0,2021-03-25 15:20:00,494.75,494.75,492.019989,492.98999,113468.0
1616685900,0,2021-03-25 15:25:00,492.769989,495.760009,491.359985,495.75,116992.0
1616686200,0,2021-03-25 15:30:00,495.606201,498.806884,495.540008,498.343292,104319.0
1616686500,0,2021-03-25 15:35:00,498.510009,499.519989,497.850097,498.73001,92147.0
1616686800,0,2021-03-25 15:40:00,498.720001,498.809997,495.880004,495.929992,89016.0
1616687100,0,2021-03-25 15:45:00,495.998107,496.658203,494.760009,495.419403,57402.0
1616687400,0,2021-03-25 15:50:00,495.179992,496.339996,494.579986,495.889892,64998.0
1616687700,0,2021-03-25 15:55:00,495.309997,499.165496,494.519989,498.869995,105692.0
1616688000,0,2021-03-25 16:00:00,498.950012,500.809997,498.329986,500.5,90770.0
1616688300,0,2021-03-25 16:05:00,500.48999,500.660003,499.170013,499.25,58455.0
1616688600,0,2021-03-25 16:10:00,499.03009,500.0,498.149993,498.73999,65380.0
1616688900,0,2021-03-25 16:15:00,498.959991,501.334991,498.959991,500.799987,72646.0
1616689200,0,2021-03-25 16:20:00,500.619995,502.049987,500.48999,502.049987,69255.0
1616689500,0,2021-03-25 16:25:00,502.0,503.350006,501.920013,502.808288,82808.0
1616689800,0,2021-03-25 16:30:00,502.98001,503.149993,500.784606,501.415008,59627.0
1616690100,0,2021-03-25 16:35:00,501.350006,501.5,500.23999,500.984985,51914.0
1616690400,0,2021-03-25 16:40:00,501.100006,502.759887,500.579986,502.309997,69558.0
1616690700,0,2021-03-25 16:45:00,502.029998,503.545013,502.029998,502.545013,46080.0
1616691000,0,2021-03-25 16:50:00,502.649993,502.75,501.440093,501.809997,51723.0
1616691300,0,2021-03-25 16:55:00,501.927001,502.260009,500.75,500.790008,66747.0
1616691600,0,2021-03-25 17:00:00,500.720001,500.859985,497.660003,498.880004,101879.0
1616691900,0,2021-03-25 17:05:00,499.109985,499.929992,498.200012,499.549987,51518.0
1616692200,0,2021-03-25 17:10:00,499.48999,501.640014,499.0,501.434997,38796.0
1616692500,0,2021-03-25 17:15:00,501.350006,501.670013,499.450012,499.829986,51528.0
1616692800,0,2021-03-25 17:20:00,500.190002,500.505004,498.410003,498.48001,54427.0
1616693100,0,2021-03-25 17:25:00,498.309997,499.100006,497.73999,498.345001,76919.0
1616693400,0,2021-03-25 17:30:00,498.394989,499.600006,497.399993,497.410003,51167.0
1616693700,0,2021-03-25 17:35:00,497.570007,497.674011,495.709991,496.839996,78495.0
1616694000,0,2021-03-25 17:40:00,496.850006,499.390014,496.850006,498.429992,72490.0
1616694300,0,2021-03-25 17:45:00,498.760009,499.089996,496.880004,497.290008,41731.0
1616694600,0,2021-03-25 17:50:00,497.410003,497.769989,496.299987,496.590087,44092.0
1616694900,0,2021-03-25 17:55:00,497.019989,497.019989,494.970001,495.179992,63681.0
1616695200,0,2021-03-25 18:00:00,495.0,495.567993,493.929992,494.549987,60393.0
1616695500,0,2021-03-25 18:05:00,494.609985,495.119995,493.329986,493.329986,69678.0
1616695800,0,2021-03-25 18:10:00,493.265014,494.194,492.309997,493.785003,102379.0
1616696100,0,2021-03-25 18:15:00,494.149993,494.399993,492.522705,493.554992,75457.0
1616696400,0,2021-03-25 18:20:00,493.262908,493.619995,492.415008,493.04251,59879.0
1616696700,0,2021-03-25 18:25:00,492.880004,493.100006,490.880004,491.394989,95080.0
1616697000,0,2021-03-25 18:30:00,491.420104,492.820007,491.345001,492.529998,78778.0
1616697300,0,2021-03-25 18:35:00,492.339996,496.690002,492.190093,495.829986,97036.0
1616697600,0,2021-03-25 18:40:00,495.829986,497.290008,495.450012,496.462005,67252.0
1616697900,0,2021-03-25 18:45:00,496.609985,498.200012,496.533508,497.559997,59936.0
1616698200,0,2021-03-25 18:50:00,497.690002,499.700012,496.869995,499.220001,79068.0
1616698500,0,2021-03-25 18:55:00,499.220001,501.640014,498.369995,501.209991,98077.0
1616698800,0,2021-03-25 19:00:00,501.0,502.920013,501.0,502.459991,80352.0
1616699100,0,2021-03-25 19:05:00,502.709991,503.079986,500.920013,501.209991,61299.0
1616699400,0,2021-03-25 19:10:00,501.140014,502.420013,500.5,500.75,58967.0
1616699700,0,2021-03-25 19:15:00,500.839996,502.5,500.799987,501.359985,54605.0
1616700000,0,2021-03-25 19:20:00,501.119995,502.035003,500.220001,500.220001,49551.0
1616700300,0,2021-03-25 19:25:00,500.390014,501.140014,500.260009,501.040008,47294.0
1616700600,0,2021-03-25 19:30:00,501.075012,501.339996,499.299987,500.654998,120638.0
1616700900,0,2021-03-25 19:35:00,500.600006,501.380004,499.510009,501.234985,86008.0
1616701200,0,2021-03-25 19:40:00,501.420013,502.799987,500.769989,501.609985,93304.0
1616701500,0,2021-03-25 19:45:00,501.609985,503.070007,501.5,502.829986,89135.0
1616701800,0,2021-03-25 19:50:00,502.959991,503.880004,502.309997,502.450012,152201.0
1616702100,0,2021-03-25 19:55:00,502.299987,502.609985,500.890014,501.190002,249485.0
1616765400,0,2021-03-26 13:30:00,501.450012,504.959991,500.628509,503.027404,212489.0
1616765700,0,2021-03-26 13:35:00,502.970001,506.920013,501.704986,505.380004,152510.0
1616766000,0,2021-03-26 13:40:00,505.390014,505.549987,501.613006,501.613006,231184.0
1616766300,0,2021-03-26 13:45:00,501.940002,505.98001,501.540008,503.940002,165153.0
1616766600,0,2021-03-26 13:50:00,503.809997,504.0,501.0401,501.220001,181506.0
1616766900,0,2021-03-26 13:55:00,501.320007,501.549987,499.200012,500.48999,244287.0
1616767200,0,2021-03-26 14:00:00,500.459991,504.75,499.410003,503.065002,184656.0
1616767500,0,2021-03-26 14:05:00,502.894989,504.499908,502.420013,504.450012,111528.0
1616767800,0,2021-03-26 14:10:00,504.350006,504.649993,502.492614,502.765014,59447.0
1616768100,0,2021-03-26 14:15:00,502.744995,503.119995,501.679992,501.950012,90552.0
1616768400,0,2021-03-26 14:20:00,502.420013,502.672485,500.019195,500.510009,75203.0
1616768700,0,2021-03-26 14:25:00,500.640014,502.299987,500.640014,502.170013,79143.0
1616769000,0,2021-03-26 14:30:00,502.369995,503.589996,502.109985,502.799987,97402.0
1616769300,0,2021-03-26 14:35:00,502.970001,504.0,502.890014,503.380004,88871.0
1616769600,0,2021-03-26 14:40:00,503.559997,504.559997,502.894989,504.5,67661.0
1616769900,0,2021-03-26 14:45:00,504.394989,504.799987,501.904998,502.028015,72569.0
1616770200,0,2021-03-26 14:50:00,501.98001,501.982513,499.73001,499.850006,152108.0
1616770500,0,2021-03-26 14:55:00,499.89801,500.0,499.25,500.0,86901.0
1616770800,0,2021-03-26 15:00:00,500.010009,500.140014,498.700012,500.005004,63947.0
1616771100,0,2021-03-26 15:05:00,500.010009,500.25,499.10379,499.470001,47983.0
1616771400,0,2021-03-26 15:10:00,499.589996,499.644989,496.612091,497.309997,82183.0
1616771700,0,2021-03-26 15:15:00,497.499908,498.779998,497.140014,498.420104,50586.0
1616772000,0,2021-03-26 15:20:00,498.459991,498.839996,495.579986,495.649993,74026.0
1616772300,0,2021-03-26 15:25:00,495.644989,496.010009,494.940002,496.010009,84119.0
1616772600,0,2021-03-26 15:30:00,495.869995,497.829986,495.260009,497.220001,55980.0
1616772900,0,2021-03-26 15:35:00,497.160003,498.529998,497.049987,498.315002,50523.0
1616773200,0,2021-03-26 15:40:00,498.269989,499.549987,497.730102,499.024993,84432.0
1616773500,0,2021-03-26 15:45:00,498.943908,499.424987,498.450012,499.0,50510.0
1616773800,0,2021-03-26 15:50:00,498.920013,500.850006,498.920013,499.940002,104050.0
1616774100,0,2021-03-26 15:55:00,500.059997,500.929992,499.490997,500.540008,51445.0
1616774400,0,2021-03-26 16:00:00,501.0,501.579986,499.140014,500.040008,96736.0
1616774700,0,2021-03-26 16:05:00,500.510009,501.109985,499.609985,499.720092,125429.0
1616775000,0,2021-03-26 16:10:00,499.880004,501.200012,499.535003,501.135009,161143.0
1616775300,0,2021-03-26 16:15:00,501.200012,501.820007,499.803009,501.429992,110704.0
1616775600,0,2021-03-26 16:20:00,501.48999,501.859985,500.540008,501.510009,49336.0
1616775900,0,2021-03-26 16:25:00,501.760009,502.540008,501.760009,502.135009,62659.0
1616776200,0,2021-03-26 16:30:00,502.25,503.589996,501.804992,503.299987,68344.0
1616776500,0,2021-03-26 16:35:00,503.369995,504.818511,503.369995,504.733001,64699.0
1616776800,0,2021-03-26 16:40:00,504.725006,505.095489,504.010009,504.75,64502.0
1616777100,0,2021-03-26 16:45:00,504.73999,505.790008,503.570098,505.725006,80131.0
1616777400,0,2021-03-26 16:50:00,505.709991,506.399993,503.359985,503.359985,122676.0
1616777700,0,2021-03-26 16:55:00,503.410003,503.600006,502.200012,502.880004,68603.0
1616778000,0,2021-03-26 17:00:00,503.274993,503.809997,502.920013,503.215606,49318.0
1616778300,0,2021-03-26 17:05:00,503.059997,503.579711,502.640106,502.70169,41463.0
1616778600,0,2021-03-26 17:10:00,502.73001,504.390014,502.560089,504.299987,80631.0
1616778900,0,2021-03-26 17:15:00,504.549987,505.829986,504.089996,505.559997,116506.0
1616779200,0,2021-03-26 17:20:00,505.670013,506.880004,504.915008,505.600006,95582.0
1616779500,0,2021-03-26 17:25:00,505.459991,506.470001,505.200012,506.059997,62103.0
1616779800,0,2021-03-26 17:30:00,506.049987,506.343109,504.769989,504.790008,37612.0
1616780100,0,2021-03-26 17:35:00,504.520507,505.350006,504.0,504.647796,58360.0
1616780400,0,2021-03-26 17:40:00,504.690002,505.190002,503.500091,503.982299,45171.0
1616780700,0,2021-03-26 17:45:00,503.859985,503.994995,501.670013,502.014587,118998.0
1616781000,0,2021-03-26 17:50:00,502.013702,504.320007,501.600006,503.48999,110522.0
1616781300,0,2021-03-26 17:55:00,503.445007,503.510009,502.643402,503.390014,44386.0
1616781600,0,2021-03-26 18:00:00,503.410003,504.619995,502.559997,503.179992,77624.0
1616781900,0,2021-03-26 18:05:00,503.19281,503.809997,500.640014,500.709991,94928.0
1616782200,0,2021-03-26 18:10:00,500.950012,501.370208,499.359985,500.369995,74379.0
1616782500,0,2021-03-26 18:15:00,500.459991,500.48999,498.746887,499.524993,101960.0
1616782800,0,2021-03-26 18:20:00,499.380004,500.429992,498.670013,499.529998,75733.0
1616783100,0,2021-03-26 18:25:00,499.533203,501.200012,499.255004,500.834991,54434.0
1616783400,0,2021-03-26 18:30:00,500.779998,501.220001,499.049987,500.519989,80485.0
1616783700,0,2021-03-26 18:35:00,500.609985,501.48999,499.915008,500.769989,60306.0
1616784000,0,2021-03-26 18:40:00,500.779998,501.089996,498.890014,499.73001,66463.0
1616784300,0,2021-03-26 18:45:00,499.5,500.0,497.700012,497.999908,51866.0
1616784600,0,2021-03-26 18:50:00,497.929992,502.309997,497.73001,501.998596,107230.0
1616784900,0,2021-03-26 18:55:00,502.0,503.119995,501.510009,502.940002,110989.0
1616785200,0,2021-03-26 19:00:00,502.959991,504.309997,502.799987,503.299987,112506.0
1616785500,0,2021-03-26 19:05:00,503.369995,504.880004,503.220001,504.109985,78005.0
1616785800,0,2021-03-26 19:10:00,504.290008,505.959899,503.820007,504.23999,112298.0
1616786100,0,2021-03-26 19:15:00,504.23001,505.720001,504.23001,505.200012,119920.0
1616786400,0,2021-03-26 19:20:00,505.059997,505.470001,504.109985,504.609985,119560.0
1616786700,0,2021-03-26 19:25:00,504.772491,506.640014,503.450012,506.23999,135861.0
1616787000,0,2021-03-26 19:30:00,506.410003,507.839996,506.380004,507.649993,130083.0
1616787300,0,2021-03-26 19:35:00,507.660003,508.549987,507.200012,508.429992,108627.0
1616787600,0,2021-03-26 19:40:00,508.510009,508.98001,507.820007,508.850006,147997.0
1616787900,0,2021-03-26 19:45:00,508.850006,508.880004,507.390014,508.252502,149867.0
1616788200,0,2021-03-26 19:50:00,508.350006,509.440002,507.200012,509.299987,272701.0
1616788500,0,2021-03-26 19:55:00,509.48001,514.25,509.269989,513.830017,601071.0
1617024600,0,2021-03-29 13:30:00,512.809997,516.799926,511.163909,516.510009,312708.0
1617024900,0,2021-03-29 13:35:00,516.510009,519.0,515.330017,518.385009,164380.0
1617025200,0,2021-03-29 13:40:00,518.590026,518.590026,514.369995,514.640014,131585.0
1617025500,0,2021-03-29 13:45:00,514.710021,515.96997,512.880004,513.885009,136860.0
1617025800,0,2021-03-29 13:50:00,514.119995,514.270019,510.950012,511.839996,118179.0
1617026100,0,2021-03-29 13:55:00,511.589996,511.809997,509.850006,510.940002,122329.0
1617026400,0,2021-03-29 14:00:00,510.48999,511.720001,508.929992,511.290008,114794.0
1617026700,0,2021-03-29 14:05:00,511.0,511.10501,508.220001,509.004608,84549.0
1617027000,0,2021-03-29 14:10:00,508.970001,511.269989,508.0,511.070007,84636.0
1617027300,0,2021-03-29 14:15:00,510.970001,512.650024,509.649993,512.21997,91161.0
1617027600,0,2021-03-29 14:20:00,512.299987,513.25,510.910003,511.940002,63488.0
1617027900,0,2021-03-29 14:25:00,512.169982,512.929992,511.179992,511.220001,64586.0
1617028200,0,2021-03-29 14:30:00,511.0,513.090026,510.710113,512.380004,67166.0
1617028500,0,2021-03-29 14:35:00,512.549987,515.830017,512.369995,515.145019,85229.0
1617028800,0,2021-03-29 14:40:00,515.020019,515.349975,513.859985,514.895019,75833.0
1617029100,0,2021-03-29 14:45:00,514.900024,514.929992,512.47998,512.710021,71168.0
1617029400,0,2021-03-29 14:50:00,512.760009,513.049987,511.828399,511.828399,58260.0
1617029700,0,2021-03-29 14:55:00,511.962585,513.5,511.839996,512.0,58290.0
1617030000,0,2021-03-29 15:00:00,511.760009,511.760009,510.649993,511.209991,64202.0
1617030300,0,2021-03-29 15:05:00,510.820007,511.940002,510.494995,511.74411,64399.0
1617030600,0,2021-03-29 15:10:00,511.910003,512.659973,510.399993,511.281311,67904.0
1617030900,0,2021-03-29 15:15:00,511.429992,511.4375,509.5,509.700012,43017.0
1617031200,0,2021-03-29 15:20:00,509.970001,511.640014,509.339996,510.98001,35207.0
1617031500,0,2021-03-29 15:25:00,511.859985,512.22998,511.049987,511.690002,45332.0
1617031800,0,2021-03-29 15:30:00,511.72821,511.894989,510.470001,511.380004,40450.0
1617032100,0,2021-03-29 15:35:00,511.304992,512.330017,511.02951,511.48999,48095.0
1617032400,0,2021-03-29 15:40:00,511.640014,512.559997,511.420013,512.289978,42717.0
1617032700,0,2021-03-29 15:45:00,512.010009,512.590026,510.890014,512.339904,53088.0
1617033000,0,2021-03-29 15:50:00,512.232971,515.119995,511.839996,514.880004,71189.0
1617033300,0,2021-03-29 15:55:00,515.059997,515.280029,513.840026,514.0,35877.0
1617033600,0,2021-03-29 16:00:00,513.960021,514.679992,513.549987,513.724975,48777.0
1617033900,0,2021-03-29 16:05:00,513.530029,514.349975,512.125,512.875,36863.0
1617034200,0,2021-03-29 16:10:00,512.765014,513.299987,512.0,512.940002,39965.0
1617034500,0,2021-03-29 16:15:00,512.840026,513.5,512.090026,512.549987,36779.0
1617034800,0,2021-03-29 16:20:00,512.429992,513.630004,512.190002,513.150024,34089.0
1617035100,0,2021-03-29 16:25:00,513.109985,514.169982,512.700012,513.830017,40325.0
1617035400,0,2021-03-29 16:30:00,513.780029,514.650024,513.409973,514.48999,33642.0
1617035700,0,2021-03-29 16:35:00,514.609985,515.566711,514.450012,515.530029,73018.0
1617036000,0,2021-03-29 16:40:00,515.59497,517.609985,515.23999,517.319885,107659.0
1617036300,0,2021-03-29 16:45:00,517.5,518.0,516.943115,517.070007,73962.0
1617036600,0,2021-03-29 16:50:00,517.395019,518.799987,517.0,518.649902,73003.0
1617036900,0,2021-03-29 16:55:00,518.539978,519.999877,518.482482,519.784973,91403.0
1617037200,0,2021-03-29 17:00:00,519.960998,520.900024,519.659973,520.241027,121777.0
1617037500,0,2021-03-29 17:05:00,520.280029,521.650024,520.280029,521.359985,83013.0
1617037800,0,2021-03-29 17:10:00,521.390014,521.97998,520.681579,520.730285,73273.0
1617038100,0,2021-03-29 17:15:00,520.919982,521.47998,520.330017,521.450317,51896.0
1617038400,0,2021-03-29 17:20:00,521.5,522.5,521.179992,521.799987,92638.0
1617038700,0,2021-03-29 17:25:00,521.820007,521.820007,519.640075,519.840026,62221.0
1617039000,0,2021-03-29 17:30:00,519.760009,522.109985,519.270019,522.0,83018.0
1617039300,0,2021-03-29 17:35:00,522.044982,522.150024,520.942199,521.209899,41525.0
1617039600,0,2021-03-29 17:40:00,521.200012,521.539916,520.700012,520.869995,43477.0
1617039900,0,2021-03-29 17:45:00,520.700012,522.070007,520.179992,520.619995,55572.0
1617040200,0,2021-03-29 17:50:00,520.690002,521.0,519.370117,519.370117,35964.0
1617040500,0,2021-03-29 17:55:00,519.275024,519.789978,517.559997,517.700012,82709.0
1617040800,0,2021-03-29 18:00:00,517.700012,518.135009,516.84497,517.400024,48533.0
1617041100,0,2021-03-29 18:05:00,517.520019,518.260009,517.0,517.380004,48584.0
1617041400,0,2021-03-29 18:10:00,517.0,517.914978,516.0401,517.914978,58927.0
1617041700,0,2021-03-29 18:15:00,517.849975,517.849975,515.669982,515.859985,37187.0
1617042000,0,2021-03-29 18:20:00,515.849975,516.98999,515.309997,516.580017,65463.0
1617042300,0,2021-03-29 18:25:00,516.590026,516.849975,515.789978,516.35498,48123.0
1617042600,0,2021-03-29 18:30:00,516.049987,516.11499,515.0,515.380004,59856.0
1617042900,0,2021-03-29 18:35:00,515.35498,515.549987,514.400024,514.619995,297707.0
1617043200,0,2021-03-29 18:40:00,514.510009,515.590026,513.900024,514.619995,68751.0
1617043500,0,2021-03-29 18:45:00,514.369995,516.25,514.210083,514.909973,67881.0
1617043800,0,2021-03-29 18:50:00,514.965026,516.109924,514.359985,515.570007,52507.0
1617044100,0,2021-03-29 18:55:00,515.419982,515.559997,513.549987,514.840026,50034.0
1617044400,0,2021-03-29 19:00:00,515.005004,516.73999,515.005004,515.909973,76537.0
1617044700,0,2021-03-29 19:05:00,515.914001,516.330017,515.395019,515.625,30372.0
1617045000,0,2021-03-29 19:10:00,515.510009,516.900024,515.179992,516.25,89171.0
1617045300,0,2021-03-29 19:15:00,516.340026,517.159912,516.0,516.030029,45184.0
1617045600,0,2021-03-29 19:20:00,516.070129,517.549987,515.5,517.460021,46068.0
1617045900,0,2021-03-29 19:25:00,517.575012,518.0,516.760925,517.940002,40296.0
1617046200,0,2021-03-29 19:30:00,517.929992,518.184997,517.090026,517.299987,56255.0
1617046500,0,2021-03-29 19:35:00,517.440002,518.539978,517.335021,518.450012,64807.0
1617046800,0,2021-03-29 19:40:00,518.472106,518.515014,517.005004,517.090026,67759.0
1617047100,0,2021-03-29 19:45:00,517.265014,518.234985,516.643981,517.630004,72704.0
1617047400,0,2021-03-29 19:50:00,517.440002,518.92279,515.75,517.369995,207266.0
1617047700,0,2021-03-29 19:55:00,517.349975,518.374023,516.47998,518.070007,298780.0
1617111000,0,2021-03-30 13:30:00,513.677978,513.80603,509.799987,510.540008,184640.0
1617111300,0,2021-03-30 13:35:00,510.5,512.169982,509.269989,511.339996,87608.0
1617111600,0,2021-03-30 13:40:00,511.149993,512.659973,508.381011,508.804992,120285.0
1617111900,0,2021-03-30 13:45:00,508.929992,511.75,508.200012,511.651611,156137.0
1617112200,0,2021-03-30 13:50:00,511.570007,512.950012,509.609985,512.210021,100662.0
1617112500,0,2021-03-30 13:55:00,512.174987,513.090026,511.049987,511.882598,66758.0
1617112800,0,2021-03-30 14:00:00,511.769989,512.320007,510.350006,511.059997,54554.0
1617113100,0,2021-03-30 14:05:00,510.679992,512.020019,510.299987,511.798095,47448.0
1617113400,0,2021-03-30 14:10:00,511.609985,512.367614,511.0,511.609985,39256.0
1617113700,0,2021-03-30 14:15:00,511.950012,511.950012,509.170013,509.429992,72069.0
1617114000,0,2021-03-30 14:20:00,509.510009,509.670013,508.579986,508.930114,70394.0
1617114300,0,2021-03-30 14:25:00,509.0,511.279998,508.690002,511.279998,68623.0
1617114600,0,2021-03-30 14:30:00,511.059997,512.09851,510.598205,511.790008,61168.0
1617114900,0,2021-03-30 14:35:00,511.640014,512.580017,511.350006,511.660003,50986.0
1617115200,0,2021-03-30 14:40:00,511.600006,515.659973,511.23999,515.409973,100398.0
1617115500,0,2021-03-30 14:45:00,515.440002,516.940002,514.710021,516.659973,140581.0
1617115800,0,2021-03-30 14:50:00,516.71997,517.73999,516.010009,516.765014,133069.0
1617116100,0,2021-03-30 14:55:00,516.700012,517.0,516.059997,516.599975,77271.0
1617116400,0,2021-03-30 15:00:00,516.650024,517.140014,515.900085,516.23999,66451.0
1617116700,0,2021-03-30 15:05:00,516.23999,516.580017,514.559997,516.580017,56921.0
1617117000,0,2021-03-30 15:10:00,516.549987,517.169982,516.212524,516.75,58218.0
1617117300,0,2021-03-30 15:15:00,516.73999,516.859985,515.820007,516.390014,35882.0
1617117600,0,2021-03-30 15:20:00,516.190002,516.570007,515.200622,515.977722,36052.0
1617117900,0,2021-03-30 15:25:00,515.770019,517.340026,515.200012,517.340026,60618.0
1617118200,0,2021-03-30 15:30:00,517.419921,518.84497,517.179992,518.034973,92396.0
1617118500,0,2021-03-30 15:35:00,517.900024,519.010009,517.775024,518.520019,56720.0
1617118800,0,2021-03-30 15:40:00,518.530029,518.909973,517.450012,518.119995,51927.0
1617119100,0,2021-03-30 15:45:00,518.159973,518.275024,515.875,516.450012,59059.0
1617119400,0,2021-03-30 15:50:00,516.465026,517.0,515.570129,515.609985,58259.0
1617119700,0,2021-03-30 15:55:00,515.520019,516.23999,515.210021,515.900024,50195.0
1617120000,0,2021-03-30 16:00:00,515.669982,516.390014,514.679992,515.679992,53649.0
1617120300,0,2021-03-30 16:05:00,515.570007,516.020019,514.414978,514.770019,33901.0
1617120600,0,2021-03-30 16:10:00,514.96997,515.099975,513.978698,514.419982,30936.0
1617120900,0,2021-03-30 16:15:00,514.23999,514.390014,513.119995,513.270019,29900.0
1617121200,0,2021-03-30 16:20:00,513.260009,514.619995,512.96997,514.400024,62895.0
1617121500,0,2021-03-30 16:25:00,514.520019,515.010009,514.330017,514.635009,29567.0
1617121800,0,2021-03-30 16:30:00,514.440002,514.909973,513.947021,514.099975,24590.0
1617122100,0,2021-03-30 16:35:00,514.169982,515.200012,513.47998,514.750122,34961.0
1617122400,0,2021-03-30 16:40:00,514.830017,514.840026,513.710021,513.755004,24164.0
1617122700,0,2021-03-30 16:45:00,513.679992,514.539978,513.659973,514.320007,15698.0
1617123000,0,2021-03-30 16:50:00,514.215026,514.559997,513.109985,514.070007,35205.0
1617123300,0,2021-03-30 16:55:00,514.200012,514.429992,513.530029,513.530029,20463.0
1617123600,0,2021-03-30 17:00:00,513.299987,513.440002,512.0,512.98999,42917.0
1617123900,0,2021-03-30 17:05:00,513.020019,513.260009,512.020019,512.71997,31939.0
1617124200,0,2021-03-30 17:10:00,512.5,513.369995,512.369995,513.119995,27863.0
1617124500,0,2021-03-30 17:15:00,513.159973,514.070007,513.159973,513.71997,29901.0
1617124800,0,2021-03-30 17:20:00,513.98999,514.309997,513.738403,514.109985,31146.0
1617125100,0,2021-03-30 17:25:00,514.130004,515.349975,514.070007,514.880004,42182.0
1617125400,0,2021-03-30 17:30:00,514.849975,515.0,514.119995,514.539978,20533.0
1617125700,0,2021-03-30 17:35:00,514.599975,515.549987,514.21997,515.409973,34073.0
1617126000,0,2021-03-30 17:40:00,515.294982,515.294982,514.5,514.710021,13023.0
1617126300,0,2021-03-30 17:45:00,514.5,514.809997,514.169982,514.409973,17415.0
1617126600,0,2021-03-30 17:50:00,514.530029,514.869995,513.919982,513.919982,19589.0
1617126900,0,2021-03-30 17:55:00,513.97998,514.070007,513.21997,513.21997,17902.0
1617127200,0,2021-03-30 18:00:00,513.150024,513.419982,512.510009,513.200012,33698.0
1617127500,0,2021-03-30 18:05:00,513.109985,513.5,512.450012,512.830017,30401.0
1617127800,0,2021-03-30 18:10:00,512.630004,512.630004,511.779998,512.48999,31814.0
1617128100,0,2021-03-30 18:15:00,512.559997,513.130004,512.050109,512.25,34882.0
1617128400,0,2021-03-30 18:20:00,512.359985,512.695617,511.23999,512.513122,46191.0
1617128700,0,2021-03-30 18:25:00,512.72998,512.98999,512.190002,512.599975,23052.0
1617129000,0,2021-03-30 18:30:00,512.520019,513.890014,512.200012,513.859985,44994.0
1617129300,0,2021-03-30 18:35:00,513.710021,513.780029,513.260009,513.530029,24273.0
1617129600,0,2021-03-30 18:40:00,513.700012,514.241027,513.190124,513.690002,31228.0
1617129900,0,2021-03-30 18:45:00,513.809997,514.21997,513.549987,514.020019,22780.0
1617130200,0,2021-03-30 18:50:00,514.039978,514.700012,513.659973,514.23999,25459.0
1617130500,0,2021-03-30 18:55:00,514.140014,515.5,513.700012,515.010009,44915.0
1617130800,0,2021-03-30 19:00:00,515.059997,515.599975,514.330017,515.506896,42354.0
1617131100,0,2021-03-30 19:05:00,515.409973,515.580017,514.869995,515.190002,30055.0
1617131400,0,2021-03-30 19:10:00,515.140014,515.820007,515.140014,515.510009,31223.0
1617131700,0,2021-03-30 19:15:00,515.710021,516.109985,515.400024,515.650024,54914.0
1617132000,0,2021-03-30 19:20:00,515.690002,516.400024,515.405029,516.385009,37592.0
1617132300,0,2021-03-30 19:25:00,516.429992,516.46997,515.429992,516.069274,43836.0
1617132600,0,2021-03-30 19:30:00,516.119995,516.940002,516.119995,516.640014,52934.0
1617132900,0,2021-03-30 19:35:00,516.659973,517.109985,516.188415,516.609985,59997.0
1617133200,0,2021-03-30 19:40:00,516.71997,517.059997,515.760009,515.984985,77457.0
1617133500,0,2021-03-30 19:45:00,515.960021,516.520019,515.484985,515.609985,62701.0
1617133800,0,2021-03-30 19:50:00,515.48999,515.5,513.340026,513.590026,159500.0
1617134100,0,2021-03-30 19:55:00,513.48999,515.260009,512.320007,514.869995,304129.0
1617197400,0,2021-03-31 13:30:00,520.619995,522.590026,519.299987,522.590026,222866.0
1617197700,0,2021-03-31 13:35:00,522.650024,523.880004,522.0,522.471313,123927.0
1617198000,0,2021-03-31 13:40:00,522.460021,524.940002,522.315002,524.809997,156675.0
1617198300,0,2021-03-31 13:45:00,524.960021,527.47998,524.75,527.145019,156886.0
1617198600,0,2021-03-31 13:50:00,527.099975,529.299987,526.960021,528.429992,208763.0
1617198900,0,2021-03-31 13:55:00,528.530029,530.425476,528.429992,530.358276,191458.0
1617199200,0,2021-03-31 14:00:00,530.47998,531.840026,529.650024,529.71997,185899.0
1617199500,0,2021-03-31 14:05:00,529.580017,530.799987,529.460021,530.46997,149401.0
1617199800,0,2021-03-31 14:10:00,530.359985,530.67987,528.840026,529.210021,119625.0
1617200100,0,2021-03-31 14:15:00,529.184997,529.737609,528.390014,529.520019,96796.0
1617200400,0,2021-03-31 14:20:00,529.282897,530.400024,529.159973,529.445007,71711.0
1617200700,0,2021-03-31 14:25:00,529.510009,529.590026,528.18341,528.36499,62618.0
1617201000,0,2021-03-31 14:30:00,528.369995,530.190002,528.183227,529.799987,55148.0
1617201300,0,2021-03-31 14:35:00,529.799987,530.760009,529.380004,529.96997,90532.0
1617201600,0,2021-03-31 14:40:00,529.950012,531.299987,529.869995,531.299987,94707.0
1617201900,0,2021-03-31 14:45:00,531.299987,531.75,530.450012,530.559997,101671.0
1617202200,0,2021-03-31 14:50:00,530.580017,532.25,530.369995,532.25,111435.0
1617202500,0,2021-03-31 14:55:00,532.174987,532.340026,531.059997,531.059997,61937.0
1617202800,0,2021-03-31 15:00:00,531.070007,532.640014,530.909973,531.462707,63740.0
1617203100,0,2021-03-31 15:05:00,531.244995,532.429992,531.159973,531.236206,42911.0
1617203400,0,2021-03-31 15:10:00,530.940002,532.537902,530.930114,531.419982,52395.0
1617203700,0,2021-03-31 15:15:00,531.419982,532.179992,530.690002,530.859985,58523.0
1617204000,0,2021-03-31 15:20:00,530.73999,531.583618,530.669982,531.289978,39428.0
1617204300,0,2021-03-31 15:25:00,531.164978,531.419982,530.630004,530.982116,40545.0
1617204600,0,2021-03-31 15:30:00,530.934997,531.75,530.789978,530.972595,36437.0
1617204900,0,2021-03-31 15:35:00,531.22998,531.880004,530.75,531.270019,48322.0
1617205200,0,2021-03-31 15:40:00,531.359985,531.549987,530.349975,530.669982,73978.0
1617205500,0,2021-03-31 15:45:00,530.830017,531.5,530.599975,531.169982,43493.0
1617205800,0,2021-03-31 15:50:00,531.200012,532.669982,531.200012,532.619995,67688.0
1617206100,0,2021-03-31 15:55:00,532.5,532.640014,531.790771,532.330017,44512.0
1617206400,0,2021-03-31 16:00:00,532.429992,533.73999,532.190002,533.73999,104726.0
1617206700,0,2021-03-31 16:05:00,533.700012,533.780029,532.590026,533.22998,61696.0
1617207000,0,2021-03-31 16:10:00,533.321228,534.75,532.909973,534.614013,89221.0
1617207300,0,2021-03-31 16:15:00,534.75,535.359985,534.590026,535.190002,167435.0
1617207600,0,2021-03-31 16:20:00,535.140014,535.5,534.349975,535.400024,150388.0
1617207900,0,2021-03-31 16:25:00,535.359985,536.190002,535.0,535.950012,87174.0
1617208200,0,2021-03-31 16:30:00,535.841003,536.71997,535.763305,536.22998,94911.0
1617208500,0,2021-03-31 16:35:00,536.169982,536.47998,535.830017,536.179992,58761.0
1617208800,0,2021-03-31 16:40:00,536.320007,536.820007,535.530029,535.780029,77064.0
1617209100,0,2021-03-31 16:45:00,535.770019,535.919982,535.260009,535.900024,48525.0
1617209400,0,2021-03-31 16:50:00,535.98999,536.0,534.909973,534.97998,42108.0
1617209700,0,2021-03-31 16:55:00,535.030029,535.349975,534.549987,535.099975,43711.0
1617210000,0,2021-03-31 17:00:00,535.179992,535.97998,534.950012,535.375,34808.0
1617210300,0,2021-03-31 17:05:00,535.520019,536.330017,535.450073,535.909973,38889.0
1617210600,0,2021-03-31 17:10:00,535.760009,537.169982,535.679992,536.923828,74628.0
1617210900,0,2021-03-31 17:15:00,536.909973,537.270019,536.780029,536.849975,48220.0
1617211200,0,2021-03-31 17:20:00,536.780029,537.96997,536.299987,537.96997,59617.0
1617211500,0,2021-03-31 17:25:00,537.82489,538.280029,537.380004,538.159973,90834.0
1617211800,0,2021-03-31 17:30:00,538.090026,538.450012,537.890014,538.200012,54953.0
1617212100,0,2021-03-31 17:35:00,538.169982,538.820007,537.880004,538.510009,96221.0
1617212400,0,2021-03-31 17:40:00,538.270019,538.690002,537.51062,537.96997,69670.0
1617212700,0,2021-03-31 17:45:00,537.950012,538.381469,537.73999,537.73999,59703.0
1617213000,0,2021-03-31 17:50:00,537.700012,538.400024,537.25,538.109985,56377.0
1617213300,0,2021-03-31 17:55:00,538.169982,538.570007,537.25,537.450012,56564.0
1617213600,0,2021-03-31 18:00:00,537.330017,537.539978,536.690002,536.815002,57387.0
1617213900,0,2021-03-31 18:05:00,536.804992,536.974975,535.851074,536.460021,53123.0
1617214200,0,2021-03-31 18:10:00,536.570007,536.775024,535.71997,536.260009,54448.0
1617214500,0,2021-03-31 18:15:00,536.205017,536.98999,536.099975,536.270019,44834.0
1617214800,0,2021-03-31 18:20:00,536.169982,536.849975,535.799987,535.96997,40636.0
1617215100,0,2021-03-31 18:25:00,536.090026,537.049987,536.01007,536.950012,48551.0
1617215400,0,2021-03-31 18:30:00,537.049987,537.359985,536.809997,537.244995,54959.0
1617215700,0,2021-03-31 18:35:00,537.328674,537.380004,536.220214,536.780029,42298.0
1617216000,0,2021-03-31 18:40:00,536.669982,537.119995,535.150024,536.818481,65920.0
1617216300,0,2021-03-31 18:45:00,536.669982,536.98999,535.729919,536.25,64732.0
1617216600,0,2021-03-31 18:50:00,536.380004,537.059997,535.710021,536.909973,50131.0
1617216900,0,2021-03-31 18:55:00,536.849975,537.929992,536.72998,537.659973,72417.0
1617217200,0,2021-03-31 19:00:00,537.554992,538.690002,537.539978,537.840026,82066.0
1617217500,0,2021-03-31 19:05:00,537.75,538.039978,536.950012,538.039978,62488.0
1617217800,0,2021-03-31 19:10:00,538.039978,538.150024,536.919982,537.299987,45286.0
1617218100,0,2021-03-31 19:15:00,537.224975,537.830017,536.150024,536.22998,61420.0
1617218400,0,2021-03-31 19:20:00,536.224975,537.46997,536.224975,536.835021,53779.0
1617218700,0,2021-03-31 19:25:00,536.700012,536.789978,535.820007,536.025024,61438.0
1617219000,0,2021-03-31 19:30:00,536.099975,537.379882,535.940002,536.099975,68043.0
1617219300,0,2021-03-31 19:35:00,536.000976,536.690002,535.659423,535.84497,65599.0
1617219600,0,2021-03-31 19:40:00,535.780029,536.47998,535.289978,535.289978,85509.0
1617219900,0,2021-03-31 19:45:00,535.23999,536.200012,534.669982,535.0,162972.0
1617220200,0,2021-03-31 19:50:00,535.0,536.450012,533.429992,533.700012,265997.0
1617220500,0,2021-03-31 19:55:00,533.690002,534.98999,532.71997,533.929992,478483.0
1617283800,0,2021-04-01 13:30:00,542.890014,544.0,540.450012,541.73999,455171.0
1617284100,0,2021-04-01 13:35:00,541.460021,547.0,541.289978,546.570007,284777.0
1617284400,0,2021-04-01 13:40:00,546.450012,547.059997,544.829223,546.323608,183195.0
1617284700,0,2021-04-01 13:45:00,546.349975,547.559997,545.670104,546.42987,197765.0
1617285000,0,2021-04-01 13:50:00,546.200012,548.349975,545.659973,547.869995,195467.0
1617285300,0,2021-04-01 13:55:00,547.869995,548.47998,546.280029,547.17871,106676.0
1617285600,0,2021-04-01 14:00:00,547.190002,547.5,543.849975,544.592529,140569.0
1617285900,0,2021-04-01 14:05:00,544.530029,546.779907,543.320007,545.929992,130938.0
1617286200,0,2021-04-01 14:10:00,546.070007,546.570007,545.190002,546.070007,97619.0
1617286500,0,2021-04-01 14:15:00,546.46997,547.282714,546.0,546.651916,65784.0
1617286800,0,2021-04-01 14:20:00,546.619995,548.432983,545.994995,547.826904,129359.0
1617287100,0,2021-04-01 14:25:00,547.75,549.0,547.049987,548.791992,109151.0
1617287400,0,2021-04-01 14:30:00,548.760009,549.09497,546.890014,547.127502,94513.0
1617287700,0,2021-04-01 14:35:00,547.260009,548.130004,546.22998,546.809997,65638.0
1617288000,0,2021-04-01 14:40:00,546.770019,549.049987,546.622619,548.84259,66573.0
1617288300,0,2021-04-01 14:45:00,548.890014,549.200012,548.0,548.0,60898.0
1617288600,0,2021-04-01 14:50:00,548.039978,548.799987,546.20227,546.480285,70248.0
1617288900,0,2021-04-01 14:55:00,546.455017,548.070007,545.909973,548.013122,73245.0
1617289200,0,2021-04-01 15:00:00,548.010009,549.369995,548.010009,548.875976,95289.0
1617289500,0,2021-04-01 15:05:00,548.919982,548.932312,546.919982,547.280029,64846.0
1617289800,0,2021-04-01 15:10:00,547.227905,547.900024,546.460021,546.48999,65411.0
1617290100,0,2021-04-01 15:15:00,546.5,547.021789,545.770019,546.909973,87120.0
1617290400,0,2021-04-01 15:20:00,546.997924,548.150024,546.659973,547.156982,79305.0
1617290700,0,2021-04-01 15:25:00,547.059997,547.570007,546.849975,547.47998,47639.0
1617291000,0,2021-04-01 15:30:00,547.450012,548.125,547.299987,547.960021,55733.0
1617291300,0,2021-04-01 15:35:00,547.900024,548.0,546.369995,547.099975,63948.0
1617291600,0,2021-04-01 15:40:00,547.098876,547.579895,545.825012,547.130004,66367.0
1617291900,0,2021-04-01 15:45:00,547.159973,547.450012,546.179992,546.73999,40219.0
1617292200,0,2021-04-01 15:50:00,546.715026,546.830017,546.020019,546.335021,31844.0
1617292500,0,2021-04-01 15:55:00,546.369995,547.140014,546.299987,546.590026,29058.0
1617292800,0,2021-04-01 16:00:00,546.570007,548.159973,546.289978,547.929992,67203.0
1617293100,0,2021-04-01 16:05:00,548.049987,548.200012,547.48999,547.73999,38381.0
1617293400,0,2021-04-01 16:10:00,547.5,548.380004,547.5,548.380004,50094.0
1617293700,0,2021-04-01 16:15:00,548.330017,549.349975,547.897888,548.890014,81493.0
1617294000,0,2021-04-01 16:20:00,548.85498,549.330017,548.690002,549.23999,54353.0
1617294300,0,2021-04-01 16:25:00,549.210021,550.580017,549.179992,550.527221,249802.0
1617294600,0,2021-04-01 16:30:00,550.520019,551.409912,550.216613,550.216613,110439.0
1617294900,0,2021-04-01 16:35:00,550.224975,551.0,549.929992,550.390014,58461.0
1617295200,0,2021-04-01 16:40:00,550.320007,551.010009,549.98999,550.869995,57084.0
1617295500,0,2021-04-01 16:45:00,551.013671,551.650024,550.25,550.25,90763.0
1617295800,0,2021-04-01 16:50:00,550.294982,551.320007,549.98999,550.700012,69093.0
1617296100,0,2021-04-01 16:55:00,550.849975,551.5,550.789978,551.5,52273.0
1617296400,0,2021-04-01 17:00:00,551.570007,552.130004,551.309997,551.712219,98045.0
1617296700,0,2021-04-01 17:05:00,551.710021,552.054992,551.359985,551.71997,56809.0
1617297000,0,2021-04-01 17:10:00,551.71997,552.840026,551.46997,552.840026,105479.0
1617297300,0,2021-04-01 17:15:00,552.849975,552.867797,550.650024,551.21997,112115.0
1617297600,0,2021-04-01 17:20:00,551.429992,551.789978,551.130004,551.299987,56708.0
1617297900,0,2021-04-01 17:25:00,551.429992,551.530029,549.940002,549.98999,81723.0
1617298200,0,2021-04-01 17:30:00,550.0,551.280029,549.98999,551.119995,56752.0
1617298500,0,2021-04-01 17:35:00,551.119995,551.659973,551.028015,551.592407,36007.0
1617298800,0,2021-04-01 17:40:00,551.549987,552.520019,551.440002,552.349975,44263.0
1617299100,0,2021-04-01 17:45:00,552.369995,552.427185,551.23999,551.371398,50286.0
1617299400,0,2021-04-01 17:50:00,551.359985,552.340026,551.349975,552.068115,29097.0
1617299700,0,2021-04-01 17:55:00,551.960021,552.377197,551.799987,552.179992,29149.0
1617300000,0,2021-04-01 18:00:00,552.190002,552.299987,551.5,551.71997,32946.0
1617300300,0,2021-04-01 18:05:00,551.760009,552.059997,550.520019,550.61499,53082.0
1617300600,0,2021-04-01 18:10:00,550.609985,552.090026,550.502624,551.950012,44777.0
1617300900,0,2021-04-01 18:15:00,551.840026,552.270019,551.450012,552.065979,44210.0
1617301200,0,2021-04-01 18:20:00,552.099975,552.380004,551.679992,552.173706,29885.0
1617301500,0,2021-04-01 18:25:00,552.260009,552.799987,551.960021,552.570007,59525.0
1617301800,0,2021-04-01 18:30:00,552.73999,553.390014,552.570007,552.950012,75204.0
1617302100,0,2021-04-01 18:35:00,553.075378,553.520019,552.289978,553.22998,53701.0
1617302400,0,2021-04-01 18:40:00,553.284973,554.099975,553.169982,554.010009,95065.0
1617302700,0,2021-04-01 18:45:00,553.919982,554.309997,553.400024,554.280029,70508.0
1617303000,0,2021-04-01 18:50:00,554.349975,554.659973,554.039978,554.359985,77148.0
1617303300,0,2021-04-01 18:55:00,554.349975,554.799987,553.799987,553.799987,57424.0
1617303600,0,2021-04-01 19:00:00,553.809997,554.280029,553.196777,553.599975,95848.0
1617303900,0,2021-04-01 19:05:00,553.599975,553.849975,552.5401,553.408813,82259.0
1617304200,0,2021-04-01 19:10:00,553.419982,553.5,552.236022,552.645019,68940.0
1617304500,0,2021-04-01 19:15:00,552.650024,553.450012,552.5,553.049987,81744.0
1617304800,0,2021-04-01 19:20:00,553.049987,553.390014,551.59967,551.72998,74094.0
1617305100,0,2021-04-01 19:25:00,551.849975,552.615722,551.521423,551.521423,66836.0
1617305400,0,2021-04-01 19:30:00,551.549987,551.809997,550.901123,551.11499,123186.0
1617305700,0,2021-04-01 19:35:00,551.22998,551.270019,550.25,551.130004,100284.0
1617306000,0,2021-04-01 19:40:00,551.099975,551.71997,550.599975,550.830017,103552.0
1617306300,0,2021-04-01 19:45:00,550.830017,551.75,550.5,551.210021,86570.0
1617306600,0,2021-04-01 19:50:00,551.090026,551.760009,550.080871,551.75,166282.0
1617306900,0,2021-04-01 19:55:00,551.710021,553.0,551.330688,552.72998,280424.0
1617629400,0,2021-04-05 13:30:00,554.700012,554.700012,550.25,553.702514,489380.0
1617629700,0,2021-04-05 13:35:00,553.880004,555.183227,552.099975,553.535583,142141.0
1617630000,0,2021-04-05 13:40:00,553.520019,553.520019,550.294982,551.35321,154025.0
1617630300,0,2021-04-05 13:45:00,551.450012,554.0,551.450012,553.869995,105159.0
1617630600,0,2021-04-05 13:50:00,553.75,555.010009,552.400024,554.349975,150195.0
1617630900,0,2021-04-05 13:55:00,554.5,557.0,554.5,554.880004,152175.0
1617631200,0,2021-04-05 14:00:00,555.0,555.809997,553.150024,555.440002,80741.0
1617631500,0,2021-04-05 14:05:00,555.559997,555.690002,552.510009,553.859985,91005.0
1617631800,0,2021-04-05 14:10:00,553.609985,554.35498,553.130004,553.890014,60316.0
1617632100,0,2021-04-05 14:15:00,554.090026,555.799987,553.690002,555.700012,79077.0
1617632400,0,2021-04-05 14:20:00,555.640014,557.75,555.586181,557.747619,123533.0
1617632700,0,2021-04-05 14:25:00,557.75,558.539978,556.859985,557.210571,120033.0
1617633000,0,2021-04-05 14:30:00,557.210021,557.868774,556.359985,556.46997,64316.0
1617633300,0,2021-04-05 14:35:00,556.520019,556.520019,554.96997,555.640014,86329.0
1617633600,0,2021-04-05 14:40:00,555.700012,555.780029,553.960021,554.900024,75991.0
1617633900,0,2021-04-05 14:45:00,554.895019,555.200012,553.051025,554.359985,80088.0
1617634200,0,2021-04-05 14:50:00,554.504028,554.549987,552.010009,552.010009,91290.0
1617634500,0,2021-04-05 14:55:00,552.020019,552.770019,550.920104,551.020019,94251.0
1617634800,0,2021-04-05 15:00:00,551.179992,551.190002,549.320007,550.703125,120427.0
1617635100,0,2021-04-05 15:05:00,550.900024,551.070007,550.0,550.119995,52192.0
1617635400,0,2021-04-05 15:10:00,550.328613,551.859985,550.328613,551.640014,65104.0
1617635700,0,2021-04-05 15:15:00,551.590026,552.35498,551.369995,552.22998,51836.0
1617636000,0,2021-04-05 15:20:00,552.280029,552.763916,551.799987,552.380004,37881.0
1617636300,0,2021-04-05 15:25:00,552.255126,553.400024,552.255126,553.150024,41631.0
1617636600,0,2021-04-05 15:30:00,553.210021,554.280029,553.059997,553.909973,61012.0
1617636900,0,2021-04-05 15:35:00,554.150024,554.5,553.0,553.054992,45142.0
1617637200,0,2021-04-05 15:40:00,553.054992,554.090026,553.010009,553.130004,57299.0
1617637500,0,2021-04-05 15:45:00,553.010009,553.297729,552.340026,552.530029,27426.0
1617637800,0,2021-04-05 15:50:00,552.566101,553.174499,552.520019,552.700012,31543.0
1617638100,0,2021-04-05 15:55:00,552.552124,553.0,552.12091,552.640014,42507.0
1617638400,0,2021-04-05 16:00:00,552.780029,553.820007,552.744995,553.71997,29013.0
1617638700,0,2021-04-05 16:05:00,553.706909,554.049987,553.27008,553.884216,47642.0
1617639000,0,2021-04-05 16:10:00,553.809997,555.224975,553.580017,555.174987,70960.0
1617639300,0,2021-04-05 16:15:00,555.180786,555.820007,554.929992,555.598999,49492.0
1617639600,0,2021-04-05 16:20:00,555.596496,556.530029,555.596496,556.280029,53868.0
1617639900,0,2021-04-05 16:25:00,556.460021,556.829895,555.630371,556.460021,44209.0
1617640200,0,2021-04-05 16:30:00,556.48999,557.0,555.880004,556.520019,53023.0
1617640500,0,2021-04-05 16:35:00,556.580017,556.818481,555.419982,555.570007,39405.0
1617640800,0,2021-04-05 16:40:00,555.655029,556.780029,555.655029,556.780029,30925.0
1617641100,0,2021-04-05 16:45:00,556.809997,557.25,556.609985,557.220825,53994.0
1617641400,0,2021-04-05 16:50:00,556.849975,557.059997,556.359985,556.85498,35374.0
1617641700,0,2021-04-05 16:55:00,556.854309,557.299987,556.679992,557.015625,30249.0
1617642000,0,2021-04-05 17:00:00,557.140014,557.421325,556.809997,557.059997,32952.0
1617642300,0,2021-04-05 17:05:00,557.169982,557.710021,557.010009,557.615173,58131.0
1617642600,0,2021-04-05 17:10:00,557.530029,558.330017,557.471313,558.090026,45338.0
1617642900,0,2021-04-05 17:15:00,558.25,559.5,557.710021,559.068725,83179.0
1617643200,0,2021-04-05 17:20:00,559.054016,559.159973,557.994995,558.09497,38435.0
1617643500,0,2021-04-05 17:25:00,558.159973,558.679992,557.351196,557.590026,44251.0
1617643800,0,2021-04-05 17:30:00,557.46997,558.140014,557.340026,558.099121,29310.0
1617644100,0,2021-04-05 17:35:00,558.159973,558.960021,558.109985,558.549987,36978.0
1617644400,0,2021-04-05 17:40:00,558.280029,559.0,558.0,558.419982,31358.0
1617644700,0,2021-04-05 17:45:00,558.455017,558.960021,558.21997,558.825012,28716.0
1617645000,0,2021-04-05 17:50:00,558.775024,559.0,558.549987,558.799987,26053.0
1617645300,0,2021-04-05 17:55:00,558.830017,559.299987,558.710021,559.155029,32251.0
1617645600,0,2021-04-05 18:00:00,559.289978,559.707214,559.170104,559.398376,41141.0
1617645900,0,2021-04-05 18:05:00,559.380004,559.890014,559.34497,559.72998,42646.0
1617646200,0,2021-04-05 18:10:00,559.809997,560.330017,559.73999,560.264282,85583.0
1617646500,0,2021-04-05 18:15:00,560.23999,560.23999,559.383972,559.585021,33682.0
1617646800,0,2021-04-05 18:20:00,559.590026,560.07843,559.215026,559.700012,27577.0
1617647100,0,2021-04-05 18:25:00,559.710021,560.169982,559.655883,559.786926,34310.0
1617647400,0,2021-04-05 18:30:00,559.859985,560.510009,559.5,560.21997,52446.0
1617647700,0,2021-04-05 18:35:00,560.070007,560.25,559.599975,559.955017,26968.0
1617648000,0,2021-04-05 18:40:00,559.97998,560.275024,559.277404,559.599975,52116.0
1617648300,0,2021-04-05 18:45:00,559.650024,559.849975,559.359985,559.46997,35753.0
1617648600,0,2021-04-05 18:50:00,559.5,559.890014,559.320007,559.619995,31201.0
1617648900,0,2021-04-05 18:55:00,559.690002,560.289978,559.549987,560.169982,46948.0
1617649200,0,2021-04-05 19:00:00,560.210021,560.558471,559.21997,559.400024,48121.0
1617649500,0,2021-04-05 19:05:00,559.48999,559.48999,558.301025,559.034973,78903.0
1617649800,0,2021-04-05 19:10:00,559.119995,559.619995,558.75,559.400024,59445.0
1617650100,0,2021-04-05 19:15:00,559.549987,559.98999,558.919982,559.98999,37472.0
1617650400,0,2021-04-05 19:20:00,559.965026,560.0,559.409973,559.960021,47627.0
1617650700,0,2021-04-05 19:25:00,559.950622,560.359985,559.349975,559.49237,92058.0
1617651000,0,2021-04-05 19:30:00,559.559997,559.559997,558.280029,558.280029,66397.0
1617651300,0,2021-04-05 19:35:00,558.23999,558.519897,557.799987,558.25,80739.0
1617651600,0,2021-04-05 19:40:00,558.22998,558.530029,557.46997,557.5,62393.0
1617651900,0,2021-04-05 19:45:00,557.330017,559.039978,557.330017,558.260009,77920.0
1617652200,0,2021-04-05 19:50:00,558.159973,559.690002,557.0,559.340026,162831.0
1617652500,0,2021-04-05 19:55:00,559.549987,560.130004,558.869995,559.510009,278717.0
1617715800,0,2021-04-06 13:30:00,559.987121,560.0,555.299987,557.559997,228591.0
1617716100,0,2021-04-06 13:35:00,556.5,560.389892,556.359985,559.745788,135026.0
1617716400,0,2021-04-06 13:40:00,560.0,560.799987,558.929992,560.794982,119077.0
1617716700,0,2021-04-06 13:45:00,560.429992,561.200012,559.72998,560.25,66467.0
1617717000,0,2021-04-06 13:50:00,561.0,561.030029,559.090087,560.789916,68603.0
1617717300,0,2021-04-06 13:55:00,560.500122,561.609985,560.085021,561.609985,67122.0
1617717600,0,2021-04-06 14:00:00,561.340026,562.080017,560.639587,560.992614,64063.0
1617717900,0,2021-04-06 14:05:00,560.955017,561.409912,558.804992,558.820007,64404.0
1617718200,0,2021-04-06 14:10:00,558.770019,559.049987,557.380004,558.858703,85440.0
1617718500,0,2021-04-06 14:15:00,558.510009,558.900024,557.099975,557.634521,48704.0
1617718800,0,2021-04-06 14:20:00,557.731994,558.419982,557.13269,557.890014,40429.0
1617719100,0,2021-04-06 14:25:00,557.900024,558.898315,557.780029,557.924987,46905.0
1617719400,0,2021-04-06 14:30:00,557.919982,558.099975,556.724975,557.267822,60005.0
1617719700,0,2021-04-06 14:35:00,557.419982,557.630004,556.520019,557.5,43711.0
1617720000,0,2021-04-06 14:40:00,557.609985,558.459472,557.480102,558.419982,42023.0
1617720300,0,2021-04-06 14:45:00,558.429992,558.830017,557.640014,558.23999,38201.0
1617720600,0,2021-04-06 14:50:00,558.150024,559.42987,558.039978,559.210021,41222.0
1617720900,0,2021-04-06 14:55:00,559.075012,559.679992,558.967529,559.497497,62408.0
1617721200,0,2021-04-06 15:00:00,559.509887,559.630004,558.97998,559.0,37870.0
1617721500,0,2021-04-06 15:05:00,559.059997,560.005004,558.299987,560.005004,37379.0
1617721800,0,2021-04-06 15:10:00,560.010009,561.520019,559.929992,561.520019,62492.0
1617722100,0,2021-04-06 15:15:00,561.520019,562.164978,560.392028,560.570007,74660.0
1617722400,0,2021-04-06 15:20:00,560.5,561.96997,560.5,561.47113,46767.0
1617722700,0,2021-04-06 15:25:00,561.510009,561.8703,560.520019,561.265014,32951.0
1617723000,0,2021-04-06 15:30:00,561.179992,561.320007,560.020019,560.510009,40210.0
1617723300,0,2021-04-06 15:35:00,560.609985,560.849975,559.510009,560.020019,42667.0
1617723600,0,2021-04-06 15:40:00,560.070007,560.409973,559.530029,560.270019,29748.0
1617723900,0,2021-04-06 15:45:00,560.25,560.585021,559.620117,559.625,33707.0
1617724200,0,2021-04-06 15:50:00,559.599975,560.409301,559.440002,559.799987,28383.0
1617724500,0,2021-04-06 15:55:00,560.005004,560.530029,559.429992,560.385009,27392.0
1617724800,0,2021-04-06 16:00:00,560.380004,560.46997,558.900024,559.070007,22040.0
1617725100,0,2021-04-06 16:05:00,559.080017,559.369995,558.770019,559.309997,19109.0
1617725400,0,2021-04-06 16:10:00,559.179992,559.48999,558.111022,558.419982,45443.0
1617725700,0,2021-04-06 16:15:00,558.150024,558.445007,557.640014,557.760009,55537.0
1617726000,0,2021-04-06 16:20:00,557.820007,558.690002,557.669982,558.419982,40768.0
1617726300,0,2021-04-06 16:25:00,558.715026,558.859924,557.96997,558.429992,30812.0
1617726600,0,2021-04-06 16:30:00,558.320007,559.340026,558.090026,559.099975,39679.0
1617726900,0,2021-04-06 16:35:00,559.030029,559.030029,558.289978,558.369995,22585.0
1617727200,0,2021-04-06 16:40:00,558.34729,558.690002,557.940002,558.690002,25646.0
1617727500,0,2021-04-06 16:45:00,558.820007,559.099975,558.369995,558.613281,16542.0
1617727800,0,2021-04-06 16:50:00,558.760009,558.769897,557.710021,557.72998,34930.0
1617728100,0,2021-04-06 16:55:00,557.799987,557.909973,556.840026,557.16748,34607.0
1617728400,0,2021-04-06 17:00:00,557.099975,557.299987,556.020019,556.020019,47829.0
1617728700,0,2021-04-06 17:05:00,556.140014,556.140014,554.409973,554.409973,91825.0
1617729000,0,2021-04-06 17:10:00,554.619995,555.659912,554.5,555.624694,50861.0
1617729300,0,2021-04-06 17:15:00,555.599975,555.599975,554.169982,554.299987,42435.0
1617729600,0,2021-04-06 17:20:00,554.190002,554.340026,552.5,552.919677,90615.0
1617729900,0,2021-04-06 17:25:00,552.97998,553.0,550.944885,552.22998,107649.0
1617730200,0,2021-04-06 17:30:00,552.109985,552.829895,551.310119,552.734985,72404.0
1617730500,0,2021-04-06 17:35:00,552.799926,553.153198,552.119995,553.049987,49261.0
1617730800,0,2021-04-06 17:40:00,552.97998,553.929992,552.799987,553.830017,50859.0
1617731100,0,2021-04-06 17:45:00,553.820007,554.438476,553.710021,553.97998,37430.0
1617731400,0,2021-04-06 17:50:00,553.96997,554.71997,553.450012,554.519104,47428.0
1617731700,0,2021-04-06 17:55:00,554.549987,555.070007,554.094116,555.070007,37972.0
1617732000,0,2021-04-06 18:00:00,555.049987,555.737487,554.450012,555.669982,44396.0
1617732300,0,2021-04-06 18:05:00,555.580017,555.940002,555.400024,555.789978,52635.0
1617732600,0,2021-04-06 18:10:00,555.690002,556.45343,555.650024,556.169982,30693.0
1617732900,0,2021-04-06 18:15:00,556.154907,556.669982,555.660095,556.349975,26073.0
1617733200,0,2021-04-06 18:20:00,556.320007,556.674072,555.799987,556.609985,33148.0
1617733500,0,2021-04-06 18:25:00,556.48999,556.849975,556.280029,556.47998,21608.0
1617733800,0,2021-04-06 18:30:00,556.46997,557.0,555.630004,555.959899,40641.0
1617734100,0,2021-04-06 18:35:00,555.760009,556.315002,555.090026,556.315002,41290.0
1617734400,0,2021-04-06 18:40:00,556.389892,557.470703,556.25,557.078308,42036.0
1617734700,0,2021-04-06 18:45:00,556.940002,557.48999,556.619995,556.900024,44473.0
1617735000,0,2021-04-06 18:50:00,556.830017,557.0,556.0,556.859985,53717.0
1617735300,0,2021-04-06 18:55:00,556.830017,557.590026,556.630004,557.403686,31851.0
1617735600,0,2021-04-06 19:00:00,557.409973,557.75,555.450012,555.830078,43106.0
1617735900,0,2021-04-06 19:05:00,555.880004,556.169982,555.179992,555.429992,25364.0
1617736200,0,2021-04-06 19:10:00,555.450012,556.077392,555.390075,555.800109,26843.0
1617736500,0,2021-04-06 19:15:00,555.774902,556.380004,555.169982,556.380004,27168.0
1617736800,0,2021-04-06 19:20:00,556.460021,556.940002,556.080017,556.695007,28320.0
1617737100,0,2021-04-06 19:25:00,556.669982,556.705017,555.650024,556.059997,30283.0
1617737400,0,2021-04-06 19:30:00,556.059997,556.900024,555.700012,555.700012,34563.0
1617737700,0,2021-04-06 19:35:00,555.830017,556.169982,555.130004,555.309997,31600.0
1617738000,0,2021-04-06 19:40:00,555.23999,555.659973,555.159973,555.210021,36355.0
1617738300,0,2021-04-06 19:45:00,555.049987,555.260009,554.090026,554.109985,85576.0
1617738600,0,2021-04-06 19:50:00,554.020019,554.030029,552.520019,553.25,145138.0
1617738900,0,2021-04-06 19:55:00,553.5,554.590026,553.330017,554.340026,201579.0
1617802200,0,2021-04-07 13:30:00,555.22998,555.22998,548.809997,549.75,234448.0
1617802500,0,2021-04-07 13:35:00,549.0,551.320007,548.460021,550.369995,131924.0
1617802800,0,2021-04-07 13:40:00,550.424987,553.659973,550.424987,553.15979,98073.0
1617803100,0,2021-04-07 13:45:00,553.380004,555.809997,553.109985,555.510009,94021.0
1617803400,0,2021-04-07 13:50:00,555.549987,555.75,555.020019,555.505004,49911.0
1617803700,0,2021-04-07 13:55:00,555.380004,556.150024,554.310119,555.549987,52324.0
1617804000,0,2021-04-07 14:00:00,555.559997,557.059997,554.70758,556.75,74992.0
1617804300,0,2021-04-07 14:05:00,556.710021,557.450012,556.25,556.599975,62825.0
1617804600,0,2021-04-07 14:10:00,556.75,557.570007,556.559997,557.059997,54054.0
1617804900,0,2021-04-07 14:15:00,557.169982,559.460021,556.669982,559.039978,81449.0
1617805200,0,2021-04-07 14:20:00,559.0,559.71997,558.130004,558.320007,55824.0
1617805500,0,2021-04-07 14:25:00,558.25,558.46997,557.434997,558.46997,42715.0
1617805800,0,2021-04-07 14:30:00,558.494995,558.599975,557.183776,557.454101,42333.0
1617806100,0,2021-04-07 14:35:00,557.659973,558.210021,556.900024,557.010009,34474.0
1617806400,0,2021-04-07 14:40:00,556.859985,557.929992,556.434997,557.61499,54864.0
1617806700,0,2021-04-07 14:45:00,557.789978,558.179992,557.22998,557.609985,36318.0
1617807000,0,2021-04-07 14:50:00,557.282775,557.320007,555.950012,556.520019,25893.0
1617807300,0,2021-04-07 14:55:00,556.549987,556.73999,555.910217,556.200012,60348.0
1617807600,0,2021-04-07 15:00:00,556.169982,558.353088,556.130004,558.279907,48064.0
1617807900,0,2021-04-07 15:05:00,558.299987,559.400024,558.119995,558.799987,67750.0
1617808200,0,2021-04-07 15:10:00,558.9375,561.690002,558.9375,561.66571,127748.0
1617808500,0,2021-04-07 15:15:00,561.674987,562.859985,561.010009,562.46997,134390.0
1617808800,0,2021-04-07 15:20:00,562.679992,562.690002,560.549987,560.664978,95277.0
1617809100,0,2021-04-07 15:25:00,560.687377,560.770019,559.460021,560.145324,61059.0
1617809400,0,2021-04-07 15:30:00,560.25,560.379882,559.182983,559.512512,80029.0
1617809700,0,2021-04-07 15:35:00,559.530029,560.080017,557.880004,558.005004,54675.0
1617810000,0,2021-04-07 15:40:00,558.0,559.590026,557.599975,559.320007,48760.0
1617810300,0,2021-04-07 15:45:00,559.36499,560.650024,558.859985,560.38031,42419.0
1617810600,0,2021-04-07 15:50:00,560.239929,560.770019,560.034973,560.140014,39245.0
1617810900,0,2021-04-07 15:55:00,560.260009,561.789978,559.584472,561.780029,52520.0
1617811200,0,2021-04-07 16:00:00,561.720275,562.288513,561.400024,561.71997,56595.0
1617811500,0,2021-04-07 16:05:00,561.650024,561.844299,561.049987,561.22998,45515.0
1617811800,0,2021-04-07 16:10:00,561.210021,561.210021,560.310119,560.310119,35218.0
1617812100,0,2021-04-07 16:15:00,560.390014,560.590026,558.755981,559.125,62084.0
1617812400,0,2021-04-07 16:20:00,559.130004,561.200012,558.929992,561.150024,56856.0
1617812700,0,2021-04-07 16:25:00,561.21997,561.244995,560.140014,560.480529,42251.0
1617813000,0,2021-04-07 16:30:00,560.390075,561.289978,560.25,561.049987,27054.0
1617813300,0,2021-04-07 16:35:00,561.099975,561.950012,560.772583,561.549987,28624.0
1617813600,0,2021-04-07 16:40:00,561.590026,561.590026,560.640014,560.859985,23972.0
1617813900,0,2021-04-07 16:45:00,560.869995,561.359985,560.646423,561.21997,23129.0
1617814200,0,2021-04-07 16:50:00,561.200012,561.690002,561.030029,561.109985,28735.0
1617814500,0,2021-04-07 16:55:00,561.100097,561.5,560.700012,560.794982,29015.0
1617814800,0,2021-04-07 17:00:00,560.75,561.380004,560.275024,561.010009,32464.0
1617815100,0,2021-04-07 17:05:00,561.159973,563.679992,561.159973,562.72998,136345.0
1617815400,0,2021-04-07 17:10:00,562.710021,563.5,562.710021,563.354309,49704.0
1617815700,0,2021-04-07 17:15:00,563.375,563.375,562.520019,563.056091,50376.0
1617816000,0,2021-04-07 17:20:00,562.840026,563.25,562.386413,562.510009,46070.0
1617816300,0,2021-04-07 17:25:00,562.59497,563.119873,562.130004,562.780029,43973.0
1617816600,0,2021-04-07 17:30:00,562.690002,563.869995,562.520019,563.760009,57106.0
1617816900,0,2021-04-07 17:35:00,563.880004,564.520019,563.712524,564.224975,71886.0
1617817200,0,2021-04-07 17:40:00,564.280029,564.520019,563.744995,564.390014,43918.0
1617817500,0,2021-04-07 17:45:00,564.544982,564.75,564.150024,564.192016,31623.0
1617817800,0,2021-04-07 17:50:00,564.357116,564.789978,563.849975,564.674987,40030.0
1617818100,0,2021-04-07 17:55:00,564.71997,565.650024,564.549987,565.22998,124579.0
1617818400,0,2021-04-07 18:00:00,565.140014,566.73999,564.909973,566.340026,111593.0
1617818700,0,2021-04-07 18:05:00,566.280029,568.25,566.280029,568.164978,141802.0
1617819000,0,2021-04-07 18:10:00,568.25,568.840026,568.080017,568.840026,85508.0
1617819300,0,2021-04-07 18:15:00,568.880004,569.390686,567.98999,568.351196,99869.0
1617819600,0,2021-04-07 18:20:00,568.309997,568.901489,567.429992,568.825012,82944.0
1617819900,0,2021-04-07 18:25:00,568.820007,569.109985,567.809997,568.97998,88602.0
1617820200,0,2021-04-07 18:30:00,569.0,569.309997,568.420471,568.98999,77190.0
1617820500,0,2021-04-07 18:35:00,569.090026,569.650024,568.840026,569.119995,79474.0
1617820800,0,2021-04-07 18:40:00,569.270812,569.392028,568.830017,568.869995,48061.0
1617821100,0,2021-04-07 18:45:00,568.940124,569.359985,568.75,569.150024,42211.0
1617821400,0,2021-04-07 18:50:00,569.155029,569.731079,568.609985,569.340026,62860.0
1617821700,0,2021-04-07 18:55:00,569.200012,569.739929,568.190002,568.46997,89614.0
1617822000,0,2021-04-07 19:00:00,568.690002,569.47998,568.300109,569.130004,67024.0
1617822300,0,2021-04-07 19:05:00,569.190002,569.390014,568.400024,568.434997,56348.0
1617822600,0,2021-04-07 19:10:00,568.534973,568.849975,566.760009,566.96997,115187.0
1617822900,0,2021-04-07 19:15:00,567.080017,567.97998,566.72998,567.650024,84875.0
1617823200,0,2021-04-07 19:20:00,567.619995,568.599975,567.48999,567.895019,84135.0
1617823500,0,2021-04-07 19:25:00,567.875,568.0,566.430725,567.315002,99006.0
1617823800,0,2021-04-07 19:30:00,567.22998,567.340026,565.409973,565.409973,80471.0
1617824100,0,2021-04-07 19:35:00,565.320007,567.140014,565.119995,566.984985,111323.0
1617824400,0,2021-04-07 19:40:00,566.909973,566.909973,565.690002,566.075012,71790.0
1617824700,0,2021-04-07 19:45:00,566.109985,567.349975,566.10498,566.655029,94444.0
1617825000,0,2021-04-07 19:50:00,566.599975,566.669982,564.0,565.48999,177442.0
1617825300,0,2021-04-07 19:55:00,565.440002,565.85498,564.801025,565.73999,192540.0
1617888600,0,2021-04-08 13:30:00,570.109985,573.460021,569.957702,573.349975,366279.0
1617888900,0,2021-04-08 13:35:00,573.25,576.0,573.049987,575.534973,254425.0
1617889200,0,2021-04-08 13:40:00,576.25,576.690002,574.880004,575.21997,230092.0
1617889500,0,2021-04-08 13:45:00,576.0,576.799987,573.650024,575.210388,180495.0
1617889800,0,2021-04-08 13:50:00,576.440002,577.47998,576.159973,576.210021,180601.0
1617890100,0,2021-04-08 13:55:00,576.210021,578.119995,575.849975,577.387512,164734.0
1617890400,0,2021-04-08 14:00:00,577.5,578.859985,576.849975,577.96997,166847.0
1617890700,0,2021-04-08 14:05:00,577.880004,577.880004,575.010009,576.119995,191384.0
1617891000,0,2021-04-08 14:10:00,575.950012,576.48999,573.609985,574.960815,192483.0
1617891300,0,2021-04-08 14:15:00,574.875,577.079223,574.875,575.444702,102754.0
1617891600,0,2021-04-08 14:20:00,575.5,575.986022,574.224975,575.289978,69867.0
1617891900,0,2021-04-08 14:25:00,575.260009,575.650024,572.690002,573.380004,79505.0
1617892200,0,2021-04-08 14:30:00,573.21997,574.5,573.059997,573.099975,70998.0
1617892500,0,2021-04-08 14:35:00,573.074707,573.559997,571.960021,572.700012,65524.0
1617892800,0,2021-04-08 14:40:00,572.619995,574.5,572.450012,574.419982,65859.0
1617893100,0,2021-04-08 14:45:00,574.48999,575.0,573.150024,573.309997,95701.0
1617893400,0,2021-04-08 14:50:00,573.099975,573.168701,571.506103,571.875,76227.0
1617893700,0,2021-04-08 14:55:00,572.325012,573.789978,572.299987,573.5,81366.0
1617894000,0,2021-04-08 15:00:00,573.549987,574.150024,572.27301,573.52777,59605.0
1617894300,0,2021-04-08 15:05:00,573.700012,573.809997,572.359985,573.700012,48605.0
1617894600,0,2021-04-08 15:10:00,573.590026,574.330017,572.97998,574.299987,42261.0
1617894900,0,2021-04-08 15:15:00,574.294982,574.880004,574.070007,574.5,59259.0
1617895200,0,2021-04-08 15:20:00,574.460021,575.940002,574.450012,575.619995,86557.0
1617895500,0,2021-04-08 15:25:00,575.5,575.659973,574.911926,575.099975,41479.0
1617895800,0,2021-04-08 15:30:00,575.099975,575.919982,574.714172,575.030029,66821.0
1617896100,0,2021-04-08 15:35:00,574.97998,575.200012,574.630004,575.200012,32077.0
1617896400,0,2021-04-08 15:40:00,575.049987,575.840026,575.0,575.200012,39169.0
1617896700,0,2021-04-08 15:45:00,575.26477,575.580017,574.48999,575.450012,41349.0
1617897000,0,2021-04-08 15:50:00,575.359985,575.570007,574.770019,575.0,27375.0
1617897300,0,2021-04-08 15:55:00,574.919982,575.099975,573.890014,573.96997,35901.0
1617897600,0,2021-04-08 16:00:00,573.98999,574.399902,572.98999,574.200012,56533.0
1617897900,0,2021-04-08 16:05:00,574.179992,574.429992,573.520385,573.950012,26486.0
1617898200,0,2021-04-08 16:10:00,573.799987,573.97998,573.070007,573.97998,31727.0
1617898500,0,2021-04-08 16:15:00,573.864685,574.669921,573.400024,573.61499,42244.0
1617898800,0,2021-04-08 16:20:00,573.590087,573.599975,572.299987,572.75,55673.0
1617899100,0,2021-04-08 16:25:00,572.780029,573.145019,572.409973,572.609985,35376.0
1617899400,0,2021-04-08 16:30:00,572.759887,573.085021,572.549987,572.890014,34920.0
1617899700,0,2021-04-08 16:35:00,572.890014,573.909912,572.640014,572.950012,48822.0
1617900000,0,2021-04-08 16:40:00,572.919982,573.260009,572.299987,572.859985,43973.0
1617900300,0,2021-04-08 16:45:00,572.979614,573.09497,570.77008,571.356506,109889.0
1617900600,0,2021-04-08 16:50:00,571.349975,572.570007,571.260009,572.520019,60957.0
1617900900,0,2021-04-08 16:55:00,572.47998,572.71997,572.174987,572.272827,31064.0
1617901200,0,2021-04-08 17:00:00,572.21997,572.959411,572.21997,572.620117,24034.0
1617901500,0,2021-04-08 17:05:00,572.679992,572.960021,572.090026,572.270019,21923.0
1617901800,0,2021-04-08 17:10:00,572.109985,572.679992,571.900024,572.21997,28960.0
1617902100,0,2021-04-08 17:15:00,572.205017,572.97998,571.880004,572.190002,20967.0
1617902400,0,2021-04-08 17:20:00,572.119995,572.21997,570.940002,571.375,32787.0
1617902700,0,2021-04-08 17:25:00,571.299987,571.770019,571.109985,571.359985,27663.0
1617903000,0,2021-04-08 17:30:00,571.450012,572.25,571.359985,572.190002,47786.0
1617903300,0,2021-04-08 17:35:00,572.140014,572.450012,571.880004,571.98999,30345.0
1617903600,0,2021-04-08 17:40:00,572.119995,572.205017,571.25,571.48999,24296.0
1617903900,0,2021-04-08 17:45:00,571.270019,571.549987,570.770019,570.98999,20713.0
1617904200,0,2021-04-08 17:50:00,571.190002,571.21997,570.390014,571.090087,40472.0
1617904500,0,2021-04-08 17:55:00,571.280029,571.669982,571.099975,571.270019,23206.0
1617904800,0,2021-04-08 18:00:00,571.390014,572.599975,571.359985,572.599975,36081.0
1617905100,0,2021-04-08 18:05:00,572.599975,573.23999,572.381591,572.48999,40464.0
1617905400,0,2021-04-08 18:10:00,572.520019,572.849975,572.380004,572.700012,20775.0
1617905700,0,2021-04-08 18:15:00,572.72998,573.179321,572.465026,573.065002,21479.0
1617906000,0,2021-04-08 18:20:00,573.099975,574.030029,573.099975,573.820007,37542.0
1617906300,0,2021-04-08 18:25:00,573.880004,574.21997,573.289978,574.080017,40764.0
1617906600,0,2021-04-08 18:30:00,573.97998,574.23999,573.01007,573.380004,29199.0
1617906900,0,2021-04-08 18:35:00,573.440002,573.510009,573.010009,573.448425,17392.0
1617907200,0,2021-04-08 18:40:00,573.46997,574.400024,573.465026,574.369995,36097.0
1617907500,0,2021-04-08 18:45:00,574.260009,574.440002,573.784973,574.380004,67748.0
1617907800,0,2021-04-08 18:50:00,574.419982,574.47998,573.700012,574.099975,38370.0
1617908100,0,2021-04-08 18:55:00,574.072387,574.690002,573.849975,574.400024,51738.0
1617908400,0,2021-04-08 19:00:00,574.309997,574.309997,573.299987,573.659973,39321.0
1617908700,0,2021-04-08 19:05:00,573.61499,574.222717,573.22998,573.340026,48822.0
1617909000,0,2021-04-08 19:10:00,573.429992,573.929992,573.270019,573.869995,34033.0
1617909300,0,2021-04-08 19:15:00,573.880004,574.429992,573.820007,574.210021,50185.0
1617909600,0,2021-04-08 19:20:00,574.283874,574.73999,573.619995,573.960021,50489.0
1617909900,0,2021-04-08 19:25:00,573.820007,574.200012,573.179992,573.271972,41915.0
1617910200,0,2021-04-08 19:30:00,573.369995,573.539978,572.109985,572.119995,55024.0
1617910500,0,2021-04-08 19:35:00,572.195129,572.900024,571.780029,572.09497,82661.0
1617910800,0,2021-04-08 19:40:00,572.244079,572.89331,571.700012,572.380004,83230.0
1617911100,0,2021-04-08 19:45:00,572.419982,572.599975,570.539978,570.875,118468.0
1617911400,0,2021-04-08 19:50:00,570.700012,571.780029,570.150024,571.433715,161110.0
1617911700,0,2021-04-08 19:55:00,571.380004,572.909973,571.380004,572.909973,226966.0
1617975000,0,2021-04-09 13:30:00,568.559997,571.059875,567.150024,570.549987,246742.0
1617975300,0,2021-04-09 13:35:00,570.609985,570.625,568.113769,568.400024,98889.0
1617975600,0,2021-04-09 13:40:00,568.3302,570.880004,567.0,570.599914,109142.0
1617975900,0,2021-04-09 13:45:00,570.570007,571.919982,570.375488,571.590026,72271.0
1617976200,0,2021-04-09 13:50:00,571.700012,571.909973,569.760009,570.445007,72893.0
1617976500,0,2021-04-09 13:55:00,570.349975,572.260009,570.080017,572.090026,95103.0
1617976800,0,2021-04-09 14:00:00,571.919982,574.700012,571.885009,574.619689,120568.0
1617977100,0,2021-04-09 14:05:00,574.515014,575.099975,573.240112,573.910217,95788.0
1617977400,0,2021-04-09 14:10:00,573.59497,574.849975,573.26007,573.26007,89110.0
1617977700,0,2021-04-09 14:15:00,573.397521,574.639892,573.322509,574.46997,45612.0
1617978000,0,2021-04-09 14:20:00,574.330017,574.780029,573.309997,574.025024,56309.0
1617978300,0,2021-04-09 14:25:00,574.088623,574.400024,572.510009,572.757629,87099.0
1617978600,0,2021-04-09 14:30:00,572.684997,573.21997,571.789978,572.950012,68337.0
1617978900,0,2021-04-09 14:35:00,573.169982,573.950012,572.369995,572.440002,45471.0
1617979200,0,2021-04-09 14:40:00,572.609985,573.130004,572.119995,572.320007,23940.0
1617979500,0,2021-04-09 14:45:00,572.157104,574.109985,572.157104,573.789978,42498.0
1617979800,0,2021-04-09 14:50:00,573.93811,573.93811,572.080078,572.510009,27868.0
1617980100,0,2021-04-09 14:55:00,572.559997,572.822998,571.500305,572.359985,49561.0
1617980400,0,2021-04-09 15:00:00,572.450012,573.270019,571.080078,571.5,42210.0
1617980700,0,2021-04-09 15:05:00,571.580017,572.10498,571.409973,571.869995,26253.0
1617981000,0,2021-04-09 15:10:00,571.582824,572.799987,571.109985,572.799987,38991.0
1617981300,0,2021-04-09 15:15:00,572.5,573.200012,572.155029,572.349975,40795.0
1617981600,0,2021-04-09 15:20:00,572.510009,572.590026,571.878723,572.580017,25911.0
1617981900,0,2021-04-09 15:25:00,572.700012,572.96997,571.640014,572.059997,40063.0
1617982200,0,2021-04-09 15:30:00,572.09497,572.840026,571.659973,572.326721,49777.0
1617982500,0,2021-04-09 15:35:00,572.48999,572.755004,571.510009,572.289978,57130.0
1617982800,0,2021-04-09 15:40:00,572.5,573.23999,572.299987,572.299987,52141.0
1617983100,0,2021-04-09 15:45:00,572.315002,572.47998,571.900024,572.099975,32349.0
1617983400,0,2021-04-09 15:50:00,572.21997,573.519897,571.928405,573.510009,46386.0
1617983700,0,2021-04-09 15:55:00,573.46997,573.919982,573.300109,573.755004,23656.0
1617984000,0,2021-04-09 16:00:00,573.869995,574.770019,573.510009,574.340026,59542.0
1617984300,0,2021-04-09 16:05:00,574.324829,574.589904,573.599975,573.700012,26570.0
1617984600,0,2021-04-09 16:10:00,573.679077,573.829895,572.659973,572.760009,31026.0
1617984900,0,2021-04-09 16:15:00,572.799987,573.202087,572.128601,572.629821,26521.0
1617985200,0,2021-04-09 16:20:00,572.659973,573.210021,572.210021,572.734985,24592.0
1617985500,0,2021-04-09 16:25:00,572.690002,572.98999,572.460876,572.48999,19917.0
1617985800,0,2021-04-09 16:30:00,572.330017,572.511291,571.890014,572.200012,26962.0
1617986100,0,2021-04-09 16:35:00,572.0,572.21228,571.679992,571.869995,17027.0
1617986400,0,2021-04-09 16:40:00,571.840026,572.259887,571.570007,571.789978,24321.0
1617986700,0,2021-04-09 16:45:00,571.700012,571.98999,571.140075,571.400024,29850.0
1617987000,0,2021-04-09 16:50:00,571.520019,571.969909,570.890014,571.73999,33477.0
1617987300,0,2021-04-09 16:55:00,571.890014,572.809997,571.740112,572.680114,24853.0
1617987600,0,2021-04-09 17:00:00,572.820007,572.97998,572.370117,572.530029,23795.0
1617987900,0,2021-04-09 17:05:00,572.47998,572.7901,572.246276,572.577819,13197.0
1617988200,0,2021-04-09 17:10:00,572.5,572.559997,571.604919,571.604919,21138.0
1617988500,0,2021-04-09 17:15:00,571.659973,572.476196,571.590026,572.280029,31664.0
1617988800,0,2021-04-09 17:20:00,572.24652,572.950012,572.22998,572.72998,27887.0
1617989100,0,2021-04-09 17:25:00,572.684997,573.25,572.510009,572.840026,27142.0
1617989400,0,2021-04-09 17:30:00,572.830017,573.400024,572.599975,573.010009,29079.0
1617989700,0,2021-04-09 17:35:00,572.97998,573.309997,572.919982,573.23999,24445.0
1617990000,0,2021-04-09 17:40:00,573.224975,573.450012,572.419982,572.419982,17248.0
1617990300,0,2021-04-09 17:45:00,572.570007,572.679992,572.0,572.570007,25100.0
1617990600,0,2021-04-09 17:50:00,572.659973,572.82489,571.960021,572.010009,44058.0
1617990900,0,2021-04-09 17:55:00,572.090026,572.5,571.690002,572.150024,25459.0
1617991200,0,2021-04-09 18:00:00,572.210021,572.22998,571.340026,571.820007,34945.0
1617991500,0,2021-04-09 18:05:00,571.859985,572.234985,571.630004,571.729003,22712.0
1617991800,0,2021-04-09 18:10:00,571.890014,572.090026,571.25,571.640014,36373.0
1617992100,0,2021-04-09 18:15:00,571.669982,572.349975,571.530029,572.156005,27916.0
1617992400,0,2021-04-09 18:20:00,572.080017,572.119995,571.369995,571.369995,20636.0
1617992700,0,2021-04-09 18:25:00,571.440002,571.858398,570.887817,571.099975,26476.0
1617993000,0,2021-04-09 18:30:00,571.09497,571.109985,570.450012,570.97998,30737.0
1617993300,0,2021-04-09 18:35:00,571.0,571.200012,570.02008,570.96997,51934.0
1617993600,0,2021-04-09 18:40:00,570.919982,571.150024,570.659973,571.099975,20550.0
1617993900,0,2021-04-09 18:45:00,570.96997,571.299987,570.770019,571.065002,24308.0
1617994200,0,2021-04-09 18:50:00,571.260009,571.869995,571.25,571.630004,23681.0
1617994500,0,2021-04-09 18:55:00,571.539978,571.760009,571.0,571.288879,23561.0
1617994800,0,2021-04-09 19:00:00,571.304992,571.640014,570.500122,571.270019,36569.0
1617995100,0,2021-04-09 19:05:00,571.169982,571.190002,570.400024,570.450012,28129.0
1617995400,0,2021-04-09 19:10:00,570.539978,570.657714,569.812316,570.075012,46601.0
1617995700,0,2021-04-09 19:15:00,570.010009,570.926879,569.97998,570.460021,28956.0
1617996000,0,2021-04-09 19:20:00,570.400024,571.590026,570.400024,571.520019,50653.0
1617996300,0,2021-04-09 19:25:00,571.635009,572.669982,571.510009,572.669982,76359.0
1617996600,0,2021-04-09 19:30:00,572.75,573.73999,572.619995,573.71997,91429.0
1617996900,0,2021-04-09 19:35:00,573.830017,574.450012,573.710021,574.020019,89653.0
1617997200,0,2021-04-09 19:40:00,574.059997,574.429992,573.419982,573.960021,85821.0
1617997500,0,2021-04-09 19:45:00,573.96997,574.349975,573.789978,574.300109,75791.0
1617997800,0,2021-04-09 19:50:00,574.349975,576.0,574.349975,575.809997,236361.0
1617998100,0,2021-04-09 19:55:00,575.97998,576.320007,574.96997,576.0,328004.0
1618234200,0,2021-04-12 13:30:00,571.590026,575.0,571.010009,573.880004,317518.0
1618234500,0,2021-04-12 13:35:00,573.799987,574.590026,573.303527,573.539978,109780.0
1618234800,0,2021-04-12 13:40:00,573.700012,573.809997,571.609985,571.97998,79383.0
1618235100,0,2021-04-12 13:45:00,571.859985,572.057006,568.679992,568.940002,150213.0
1618235400,0,2021-04-12 13:50:00,569.090026,570.259887,567.679992,569.72998,113745.0
1618235700,0,2021-04-12 13:55:00,569.620483,570.583374,568.912292,569.590026,74632.0
1618236000,0,2021-04-12 14:00:00,569.715026,570.169982,569.0,569.679992,71018.0
1618236300,0,2021-04-12 14:05:00,569.47998,570.354187,569.039978,569.809997,82467.0
1618236600,0,2021-04-12 14:10:00,569.71997,570.306213,569.34497,569.570007,60419.0
1618236900,0,2021-04-12 14:15:00,569.690307,571.25,569.48999,571.169982,72596.0
1618237200,0,2021-04-12 14:20:00,571.349975,571.46997,570.140075,570.918212,51803.0
1618237500,0,2021-04-12 14:25:00,570.96997,571.159973,568.710021,569.25,59090.0
1618237800,0,2021-04-12 14:30:00,569.349975,569.349975,567.5,568.209411,60208.0
1618238100,0,2021-04-12 14:35:00,568.190002,568.853027,566.809997,567.276184,77770.0
1618238400,0,2021-04-12 14:40:00,567.380004,567.794982,565.570007,566.22998,94159.0
1618238700,0,2021-04-12 14:45:00,566.340026,568.340026,565.880004,568.059997,96433.0
1618239000,0,2021-04-12 14:50:00,568.264709,569.150024,568.070007,569.0,73792.0
1618239300,0,2021-04-12 14:55:00,569.080017,569.609985,568.909973,569.179992,65546.0
1618239600,0,2021-04-12 15:00:00,569.179992,571.85498,569.179992,571.669982,105885.0
1618239900,0,2021-04-12 15:05:00,571.48999,571.794128,570.330017,570.539978,66276.0
1618240200,0,2021-04-12 15:10:00,570.439575,571.859802,570.21997,571.799987,49680.0
1618240500,0,2021-04-12 15:15:00,571.661926,572.150024,571.130004,571.940002,68180.0
1618240800,0,2021-04-12 15:20:00,572.0,572.0,570.659973,571.0,62519.0
1618241100,0,2021-04-12 15:25:00,570.900024,571.840026,570.260009,571.71997,49710.0
1618241400,0,2021-04-12 15:30:00,571.909973,572.0,571.150024,571.450012,39112.0
1618241700,0,2021-04-12 15:35:00,571.200012,571.200012,569.119995,569.539978,64568.0
1618242000,0,2021-04-12 15:40:00,569.409973,570.150024,568.789978,570.0,48397.0
1618242300,0,2021-04-12 15:45:00,570.181274,570.270019,568.650024,569.48999,51911.0
1618242600,0,2021-04-12 15:50:00,569.340026,569.900024,568.700012,569.780029,44528.0
1618242900,0,2021-04-12 15:55:00,569.900024,571.0,569.890014,571.0,34916.0
1618243200,0,2021-04-12 16:00:00,570.955017,572.549987,570.679992,572.397827,100358.0
1618243500,0,2021-04-12 16:05:00,572.5,573.612976,571.75,572.409973,131499.0
1618243800,0,2021-04-12 16:10:00,572.359985,573.72998,572.083801,573.429992,51276.0
1618244100,0,2021-04-12 16:15:00,573.450012,573.547973,571.510009,572.789978,91321.0
1618244400,0,2021-04-12 16:20:00,572.789978,577.760009,572.750915,577.489624,482017.0
1618244700,0,2021-04-12 16:25:00,577.5,585.840026,577.460021,584.830078,937111.0
1618245000,0,2021-04-12 16:30:00,585.020019,591.659973,584.869995,591.659973,1048269.0
1618245300,0,2021-04-12 16:35:00,591.659973,593.179992,589.020019,590.042785,676205.0
1618245600,0,2021-04-12 16:40:00,590.390014,591.46997,588.690002,590.830017,414013.0
1618245900,0,2021-04-12 16:45:00,591.119995,592.349975,589.310119,589.631469,341373.0
1618246200,0,2021-04-12 16:50:00,589.515014,591.669921,589.020019,590.080017,219936.0
1618246500,0,2021-04-12 16:55:00,590.130981,594.0,590.099975,593.289123,439103.0
1618246800,0,2021-04-12 17:00:00,593.25,596.849914,592.030029,596.837829,563091.0
1618247100,0,2021-04-12 17:05:00,596.849975,598.299926,595.0,597.750915,495007.0
1618247400,0,2021-04-12 17:10:00,597.688476,599.880004,597.0401,599.369995,428830.0
1618247700,0,2021-04-12 17:15:00,599.48999,600.950012,597.210021,599.409973,563641.0
1618248000,0,2021-04-12 17:20:00,599.46997,600.679992,598.669982,599.635192,286289.0
1618248300,0,2021-04-12 17:25:00,599.71997,601.0,597.580078,598.089904,322017.0
1618248600,0,2021-04-12 17:30:00,597.950012,601.47998,597.299987,599.895019,334606.0
1618248900,0,2021-04-12 17:35:00,599.789978,600.770019,598.704406,599.349975,283763.0
1618249200,0,2021-04-12 17:40:00,599.542785,599.630004,596.080017,597.099975,330319.0
1618249500,0,2021-04-12 17:45:00,596.840087,599.260009,596.840087,598.709899,162158.0
1618249800,0,2021-04-12 17:50:00,598.710021,599.25,596.850891,597.679992,147340.0
1618250100,0,2021-04-12 17:55:00,597.659973,598.719909,595.799987,597.280029,237957.0
1618250400,0,2021-04-12 18:00:00,597.280029,599.769897,596.940002,599.200012,211232.0
1618250700,0,2021-04-12 18:05:00,599.405029,605.399108,598.010009,604.589782,813299.0
1618251000,0,2021-04-12 18:10:00,604.765014,609.900024,604.450378,609.46997,956928.0
1618251300,0,2021-04-12 18:15:00,609.530029,612.340026,608.804992,611.77008,702690.0
1618251600,0,2021-04-12 18:20:00,612.260009,612.599975,610.210021,612.119995,443128.0
1618251900,0,2021-04-12 18:25:00,612.109008,613.159973,610.380126,610.771728,457121.0
1618252200,0,2021-04-12 18:30:00,610.74121,611.736022,609.0,609.780029,401206.0
1618252500,0,2021-04-12 18:35:00,609.804992,611.924987,609.049987,611.0,321920.0
1618252800,0,2021-04-12 18:40:00,610.945007,611.429992,607.72998,608.340026,363529.0
1618253100,0,2021-04-12 18:45:00,608.130004,611.299987,608.130004,610.02008,284039.0
1618253400,0,2021-04-12 18:50:00,610.039978,611.48999,609.109985,609.369995,214659.0
1618253700,0,2021-04-12 18:55:00,609.520019,610.650024,609.150024,609.309997,186727.0
1618254000,0,2021-04-12 19:00:00,609.210021,610.440002,608.049987,609.669982,211405.0
1618254300,0,2021-04-12 19:05:00,609.679992,611.049926,609.5401,610.375,252764.0
1618254600,0,2021-04-12 19:10:00,610.250122,613.409973,610.250122,612.794982,420162.0
1618254900,0,2021-04-12 19:15:00,612.799987,614.030029,612.23999,613.23999,403396.0
1618255200,0,2021-04-12 19:20:00,613.280029,614.099975,611.630004,612.159973,337680.0
1618255500,0,2021-04-12 19:25:00,612.190002,613.169982,611.200012,611.340026,211158.0
1618255800,0,2021-04-12 19:30:00,611.260009,612.179992,609.380004,609.458007,252788.0
1618256100,0,2021-04-12 19:35:00,609.650024,610.400024,608.960998,609.775024,230453.0
1618256400,0,2021-04-12 19:40:00,609.775024,613.150024,609.299987,612.542785,398422.0
1618256700,0,2021-04-12 19:45:00,612.789978,613.179992,610.010009,611.0,271208.0
1618257000,0,2021-04-12 19:50:00,610.890014,611.679992,609.5,609.607299,331031.0
1618257300,0,2021-04-12 19:55:00,609.359985,609.640014,607.390014,608.289978,718939.0
1618320600,0,2021-04-13 13:30:00,609.260009,611.809997,605.030029,609.872375,1566424.0
1618320900,0,2021-04-13 13:35:00,610.299987,619.950012,610.200012,617.625976,1369555.0
1618321200,0,2021-04-13 13:40:00,617.590026,620.440002,617.099975,619.559997,685435.0
1618321500,0,2021-04-13 13:45:00,618.0,622.559997,618.0,622.314025,654265.0
1618321800,0,2021-04-13 13:50:00,623.0,624.75,622.0,624.75,567983.0
1618322100,0,2021-04-13 13:55:00,624.109985,624.331726,621.780029,622.580017,455390.0
1618322400,0,2021-04-13 14:00:00,622.570007,622.98999,620.110107,621.609985,333224.0
1618322700,0,2021-04-13 14:05:00,621.599975,625.140014,621.324096,625.021118,413008.0
1618323000,0,2021-04-13 14:10:00,625.0,625.400024,622.130004,623.910095,384695.0
1618323300,0,2021-04-13 14:15:00,624.070007,624.969909,620.909973,621.22998,380243.0
1618323600,0,2021-04-13 14:20:00,621.169982,621.549987,618.559997,618.98999,368260.0
1618323900,0,2021-04-13 14:25:00,619.140014,622.139892,619.140014,621.909912,357027.0
1618324200,0,2021-04-13 14:30:00,621.900024,622.97998,621.090087,621.400024,188914.0
1618324500,0,2021-04-13 14:35:00,621.299987,621.419921,619.100097,620.150024,170168.0
1618324800,0,2021-04-13 14:40:00,620.277587,620.659973,618.780029,619.0,151460.0
1618325100,0,2021-04-13 14:45:00,619.010009,621.0,618.119995,619.359985,273306.0
1618325400,0,2021-04-13 14:50:00,619.260009,620.770019,618.109985,619.330017,241980.0
1618325700,0,2021-04-13 14:55:00,619.180114,622.890014,619.180114,622.165405,214306.0
1618326000,0,2021-04-13 15:00:00,622.130126,622.859985,620.880126,621.640075,119819.0
1618326300,0,2021-04-13 15:05:00,621.780029,621.940002,620.0,620.26007,104101.0
1618326600,0,2021-04-13 15:10:00,620.280029,621.960021,620.030822,620.936584,105209.0
1618326900,0,2021-04-13 15:15:00,620.570007,620.869873,618.099975,619.440002,134645.0
1618327200,0,2021-04-13 15:20:00,619.150024,620.010009,616.71997,617.929992,343392.0
1618327500,0,2021-04-13 15:25:00,618.0885,619.724975,617.919982,619.625,95449.0
1618327800,0,2021-04-13 15:30:00,619.505004,621.710021,619.390075,620.609985,142342.0
1618328100,0,2021-04-13 15:35:00,620.549987,620.989929,617.859985,619.799987,153633.0
1618328400,0,2021-04-13 15:40:00,619.859985,621.72998,619.169982,620.929992,89913.0
1618328700,0,2021-04-13 15:45:00,620.770019,620.799987,618.049987,618.679992,141071.0
1618329000,0,2021-04-13 15:50:00,618.409973,619.50238,616.71997,617.088317,145645.0
1618329300,0,2021-04-13 15:55:00,617.099975,618.340026,616.650024,618.072021,122096.0
1618329600,0,2021-04-13 16:00:00,618.025207,618.42987,616.940002,617.669982,77201.0
1618329900,0,2021-04-13 16:05:00,617.520019,618.359985,616.929992,617.71997,87137.0
1618330200,0,2021-04-13 16:10:00,617.845581,618.5,616.590026,617.346191,140134.0
1618330500,0,2021-04-13 16:15:00,617.479919,618.25,616.599975,617.125,100783.0
1618330800,0,2021-04-13 16:20:00,617.130004,618.440002,616.669982,617.359985,114190.0
1618331100,0,2021-04-13 16:25:00,617.119995,619.690002,616.75,618.840026,132133.0
1618331400,0,2021-04-13 16:30:00,619.119873,620.289978,618.830017,619.96997,102270.0
1618331700,0,2021-04-13 16:35:00,619.869995,620.5,619.090087,619.330017,163862.0
1618332000,0,2021-04-13 16:40:00,619.25,620.289916,618.700012,620.028076,65106.0
1618332300,0,2021-04-13 16:45:00,620.0,620.9234,619.270019,620.22998,75892.0
1618332600,0,2021-04-13 16:50:00,620.299987,621.099975,619.400024,619.429992,84935.0
1618332900,0,2021-04-13 16:55:00,619.419982,619.531799,617.859985,618.190002,112537.0
1618333200,0,2021-04-13 17:00:00,618.460021,620.73999,618.450012,620.353271,90825.0
1618333500,0,2021-04-13 17:05:00,620.48999,620.799987,619.380004,620.169982,64068.0
1618333800,0,2021-04-13 17:10:00,620.349975,621.299987,620.228027,621.065612,68557.0
1618334100,0,2021-04-13 17:15:00,621.020019,623.090026,620.880004,622.8526,177620.0
1618334400,0,2021-04-13 17:20:00,622.840026,623.659973,622.460021,623.130004,97748.0
1618334700,0,2021-04-13 17:25:00,623.119995,623.919982,623.0,623.72998,94809.0
1618335000,0,2021-04-13 17:30:00,623.641174,624.280029,622.21997,622.445007,114991.0
1618335300,0,2021-04-13 17:35:00,622.440002,623.669982,622.066894,623.309997,67341.0
1618335600,0,2021-04-13 17:40:00,623.22998,624.650024,623.22998,623.901,98180.0
1618335900,0,2021-04-13 17:45:00,623.952697,624.169982,623.080017,623.392272,58870.0
1618336200,0,2021-04-13 17:50:00,623.5,623.611022,622.655029,622.960021,67780.0
1618336500,0,2021-04-13 17:55:00,623.0,623.25,622.559997,623.190002,69804.0
1618336800,0,2021-04-13 18:00:00,623.42987,623.67987,621.530029,621.710021,94265.0
1618337100,0,2021-04-13 18:05:00,621.710021,622.715026,620.599975,621.090087,79566.0
1618337400,0,2021-04-13 18:10:00,621.278076,622.0,620.804992,621.849914,79442.0
1618337700,0,2021-04-13 18:15:00,621.739501,622.919006,621.460021,621.908996,85915.0
1618338000,0,2021-04-13 18:20:00,621.934997,621.934997,620.979003,621.10498,50739.0
1618338300,0,2021-04-13 18:25:00,621.059997,622.0,620.000122,621.780029,78107.0
1618338600,0,2021-04-13 18:30:00,621.83789,622.440002,621.5,621.929992,76783.0
1618338900,0,2021-04-13 18:35:00,621.909973,622.429992,620.909973,621.869995,67008.0
1618339200,0,2021-04-13 18:40:00,621.909973,623.505004,621.47998,622.151794,115557.0
1618339500,0,2021-04-13 18:45:00,622.179992,623.580017,622.010009,623.200073,81383.0
1618339800,0,2021-04-13 18:50:00,623.280029,623.46997,622.409973,623.450012,71728.0
1618340100,0,2021-04-13 18:55:00,623.359985,625.190002,623.25,624.400024,242242.0
1618340400,0,2021-04-13 19:00:00,624.46997,624.999877,623.275024,624.539978,130904.0
1618340700,0,2021-04-13 19:05:00,624.460021,624.73999,623.270019,623.859985,102562.0
1618341000,0,2021-04-13 19:10:00,623.690124,625.070007,623.690124,624.849975,102190.0
1618341300,0,2021-04-13 19:15:00,624.830017,625.918273,624.669982,625.909973,170656.0
1618341600,0,2021-04-13 19:20:00,625.890014,625.919982,624.28009,624.924011,122125.0
1618341900,0,2021-04-13 19:25:00,624.97998,626.75,624.580017,626.440002,129432.0
1618342200,0,2021-04-13 19:30:00,626.434997,627.099975,624.690124,624.98999,202115.0
1618342500,0,2021-04-13 19:35:00,625.029907,625.679992,624.190002,625.599975,152556.0
1618342800,0,2021-04-13 19:40:00,625.590026,625.859985,624.596618,625.098693,161315.0
1618343100,0,2021-04-13 19:45:00,625.070007,626.75,625.070007,626.75,198980.0
1618343400,0,2021-04-13 19:50:00,626.880004,627.98999,626.109985,627.450012,279562.0
1618343700,0,2021-04-13 19:55:00,627.570007,628.0,626.200073,627.179992,394807.0
1618407000,0,2021-04-14 13:30:00,625.0,627.97998,621.510009,627.729187,566116.0
1618407300,0,2021-04-14 13:35:00,628.0,628.0,623.659973,624.215026,222861.0
1618407600,0,2021-04-14 13:40:00,622.0,623.830017,621.381774,623.630004,254890.0
1618407900,0,2021-04-14 13:45:00,622.626403,622.72998,619.75,620.195312,313218.0
1618408200,0,2021-04-14 13:50:00,620.09497,620.650024,619.0,620.11499,303173.0
1618408500,0,2021-04-14 13:55:00,620.828613,623.48999,620.547119,623.25,218027.0
1618408800,0,2021-04-14 14:00:00,623.48999,623.75,619.169982,620.515991,211388.0
1618409100,0,2021-04-14 14:05:00,620.419982,620.659973,618.049987,618.98999,142174.0
1618409400,0,2021-04-14 14:10:00,619.0,621.390014,618.099975,620.655029,142958.0
1618409700,0,2021-04-14 14:15:00,620.780029,621.349975,618.75,619.890014,90096.0
1618410000,0,2021-04-14 14:20:00,619.890014,620.879882,619.25,619.590026,86011.0
1618410300,0,2021-04-14 14:25:00,619.700012,619.700012,616.299987,616.400329,178414.0
1618410600,0,2021-04-14 14:30:00,616.25,621.093322,616.109985,621.000122,180268.0
1618410900,0,2021-04-14 14:35:00,621.20227,621.950012,620.419982,620.419982,153821.0
1618411200,0,2021-04-14 14:40:00,620.1604,621.789978,619.320129,621.789978,83950.0
1618411500,0,2021-04-14 14:45:00,621.750671,624.98999,621.720703,624.650024,183759.0
1618411800,0,2021-04-14 14:50:00,624.636596,625.679992,624.070007,625.25,197897.0
1618412100,0,2021-04-14 14:55:00,625.140014,626.289978,623.052185,623.252502,200837.0
1618412400,0,2021-04-14 15:00:00,623.375,624.059997,621.21997,621.34497,164523.0
1618412700,0,2021-04-14 15:05:00,621.270019,622.809875,620.46997,622.23999,116738.0
1618413000,0,2021-04-14 15:10:00,622.260009,622.260009,619.809997,620.690124,107392.0
1618413300,0,2021-04-14 15:15:00,620.599975,621.194396,619.390014,620.070007,64125.0
1618413600,0,2021-04-14 15:20:00,619.80603,620.395019,617.850097,618.32373,122002.0
1618413900,0,2021-04-14 15:25:00,618.679992,619.979919,617.859985,619.830017,88089.0
1618414200,0,2021-04-14 15:30:00,619.640319,620.900024,619.510009,620.359985,78453.0
1618414500,0,2021-04-14 15:35:00,620.343688,621.72998,620.090026,620.549987,82967.0
1618414800,0,2021-04-14 15:40:00,620.510009,621.090026,619.440002,621.090026,55459.0
1618415100,0,2021-04-14 15:45:00,621.109985,622.221008,621.033996,622.140014,54543.0
1618415400,0,2021-04-14 15:50:00,622.326416,623.0,622.082885,622.630004,52356.0
1618415700,0,2021-04-14 15:55:00,622.460021,623.190002,621.590026,623.169982,62616.0
1618416000,0,2021-04-14 16:00:00,623.000122,623.25,620.659973,621.025024,55054.0
1618416300,0,2021-04-14 16:05:00,621.030029,623.349975,620.650024,622.880004,67721.0
1618416600,0,2021-04-14 16:10:00,622.799987,623.0,622.0,622.161682,45553.0
1618416900,0,2021-04-14 16:15:00,622.210021,622.9859,621.35498,621.849975,40683.0
1618417200,0,2021-04-14 16:20:00,621.849975,623.72998,621.849975,622.789978,87619.0
1618417500,0,2021-04-14 16:25:00,622.950012,623.97998,621.700012,621.700012,59645.0
1618417800,0,2021-04-14 16:30:00,621.570129,622.270019,621.080017,621.22998,46609.0
1618418100,0,2021-04-14 16:35:00,621.185974,621.429992,620.609985,620.840026,38404.0
1618418400,0,2021-04-14 16:40:00,620.72998,621.520019,620.330017,620.570007,43473.0
1618418700,0,2021-04-14 16:45:00,620.480102,622.161621,620.480102,622.161621,38601.0
1618419000,0,2021-04-14 16:50:00,622.078613,623.144104,621.97998,622.98999,45536.0
1618419300,0,2021-04-14 16:55:00,622.687011,622.98999,622.0401,622.227111,27463.0
1618419600,0,2021-04-14 17:00:00,622.25,622.999877,621.98999,622.289916,58991.0
1618419900,0,2021-04-14 17:05:00,622.289978,622.760009,622.0,622.429992,21967.0
1618420200,0,2021-04-14 17:10:00,622.280029,623.18988,622.0,622.361083,67102.0
1618420500,0,2021-04-14 17:15:00,622.313903,622.73999,621.98999,622.460021,55979.0
1618420800,0,2021-04-14 17:20:00,622.284973,622.551818,621.600097,621.940002,40359.0
1618421100,0,2021-04-14 17:25:00,622.074279,622.44989,621.400024,621.62091,41761.0
1618421400,0,2021-04-14 17:30:00,621.409973,621.419982,619.809997,619.86499,39875.0
1618421700,0,2021-04-14 17:35:00,619.859985,621.070007,619.549987,621.070007,65293.0
1618422000,0,2021-04-14 17:40:00,621.249877,621.249877,619.799987,619.799987,53360.0
1618422300,0,2021-04-14 17:45:00,619.86499,620.869995,619.85498,620.650024,38655.0
1618422600,0,2021-04-14 17:50:00,620.539978,620.539978,618.650024,619.234985,75692.0
1618422900,0,2021-04-14 17:55:00,619.210021,619.46997,615.770019,616.599975,113974.0
1618423200,0,2021-04-14 18:00:00,616.380004,616.804992,614.578186,615.369995,157444.0
1618423500,0,2021-04-14 18:05:00,615.330017,615.479919,612.890014,613.549987,132950.0
1618423800,0,2021-04-14 18:10:00,613.697021,615.869995,613.409973,615.59497,109966.0
1618424100,0,2021-04-14 18:15:00,615.739013,616.309997,614.85498,615.369995,107074.0
1618424400,0,2021-04-14 18:20:00,615.47998,616.090026,615.099975,615.919921,59417.0
1618424700,0,2021-04-14 18:25:00,615.909973,616.669982,615.610107,616.530029,60648.0
1618425000,0,2021-04-14 18:30:00,616.630004,616.97998,614.880004,615.359985,69097.0
1618425300,0,2021-04-14 18:35:00,615.25,615.885009,614.675903,615.22998,40194.0
1618425600,0,2021-04-14 18:40:00,615.280029,615.807189,614.859985,615.359985,39415.0
1618425900,0,2021-04-14 18:45:00,615.340026,615.46997,613.530029,613.840026,67814.0
1618426200,0,2021-04-14 18:50:00,613.940002,614.0,612.48999,612.809875,85328.0
1618426500,0,2021-04-14 18:55:00,612.549987,613.46997,611.559997,611.650024,132585.0
1618426800,0,2021-04-14 19:00:00,611.700012,612.390014,610.244079,612.330017,116240.0
1618427100,0,2021-04-14 19:05:00,612.0,612.72998,609.349975,609.71997,120128.0
1618427400,0,2021-04-14 19:10:00,609.900024,611.96997,609.099975,611.96997,114801.0
1618427700,0,2021-04-14 19:15:00,611.75,613.039978,611.590026,612.550109,98396.0
1618428000,0,2021-04-14 19:20:00,612.429992,613.669921,611.830017,613.260009,93186.0
1618428300,0,2021-04-14 19:25:00,613.320007,615.140014,613.210021,614.919982,101166.0
1618428600,0,2021-04-14 19:30:00,614.794982,614.880004,612.669982,613.809997,96736.0
1618428900,0,2021-04-14 19:35:00,614.029907,614.029907,612.112976,613.062988,94053.0
1618429200,0,2021-04-14 19:40:00,613.049987,613.72998,611.390014,612.539978,100257.0
1618429500,0,2021-04-14 19:45:00,612.5,612.749877,610.620117,610.809997,152681.0
1618429800,0,2021-04-14 19:50:00,610.73999,612.589904,610.179992,610.284973,256258.0
1618430100,0,2021-04-14 19:55:00,610.140014,611.48999,609.715026,611.070007,325206.0
1618493400,0,2021-04-15 13:30:00,626.5,635.72998,625.260009,634.700012,1145014.0
1618493700,0,2021-04-15 13:35:00,636.0,638.880004,633.700012,638.619995,601587.0
1618494000,0,2021-04-15 13:40:00,640.0,640.159973,636.840026,637.0,662958.0
1618494300,0,2021-04-15 13:45:00,638.690002,639.131225,636.130004,637.499572,363642.0
1618494600,0,2021-04-15 13:50:00,638.75,640.0,637.23999,638.398071,320918.0
1618494900,0,2021-04-15 13:55:00,638.5,638.900024,637.070007,637.549987,190188.0
1618495200,0,2021-04-15 14:00:00,637.61499,637.889892,634.27008,636.23999,399730.0
1618495500,0,2021-04-15 14:05:00,636.460021,637.75,634.340026,637.217529,227223.0
1618495800,0,2021-04-15 14:10:00,637.234985,641.389892,637.059997,641.080078,354242.0
1618496100,0,2021-04-15 14:15:00,641.16748,642.609985,639.73059,641.950012,343887.0
1618496400,0,2021-04-15 14:20:00,642.260009,642.369995,639.409973,639.450012,202730.0
1618496700,0,2021-04-15 14:25:00,639.460021,640.789978,638.630004,639.679992,207111.0
1618497000,0,2021-04-15 14:30:00,639.75,641.065002,639.220092,640.530029,207728.0
1618497300,0,2021-04-15 14:35:00,640.710021,641.179992,638.869995,638.960998,145899.0
1618497600,0,2021-04-15 14:40:00,639.044982,639.48999,637.835021,639.48999,135953.0
1618497900,0,2021-04-15 14:45:00,639.48999,639.549926,637.630004,638.830017,111445.0
1618498200,0,2021-04-15 14:50:00,638.690002,640.476013,638.690002,639.940002,149842.0
1618498500,0,2021-04-15 14:55:00,639.924987,640.539978,638.880004,639.090026,121523.0
1618498800,0,2021-04-15 15:00:00,639.039001,640.700012,638.0,640.450012,124136.0
1618499100,0,2021-04-15 15:05:00,640.5,640.5,638.572998,638.700012,75464.0
1618499400,0,2021-04-15 15:10:00,639.280029,639.570007,638.301025,638.659973,100599.0
1618499700,0,2021-04-15 15:15:00,638.770019,639.779907,637.71997,639.263183,144369.0
1618500000,0,2021-04-15 15:20:00,639.260681,639.880004,638.21997,638.570007,76657.0
1618500300,0,2021-04-15 15:25:00,638.549987,638.962402,636.810119,637.020019,135355.0
1618500600,0,2021-04-15 15:30:00,637.065002,638.5,636.429992,636.849975,90905.0
1618500900,0,2021-04-15 15:35:00,636.909973,638.270019,636.760009,637.843017,71895.0
1618501200,0,2021-04-15 15:40:00,637.953186,638.429992,637.400024,638.025024,60767.0
1618501500,0,2021-04-15 15:45:00,638.098999,639.414978,637.970092,639.414978,76031.0
1618501800,0,2021-04-15 15:50:00,639.460021,639.869995,638.52301,639.460021,70431.0
1618502100,0,2021-04-15 15:55:00,639.5,639.5,637.75,638.285583,69711.0
1618502400,0,2021-04-15 16:00:00,638.390014,638.840026,636.650024,637.049987,85362.0
1618502700,0,2021-04-15 16:05:00,637.164978,638.137512,637.090026,637.780029,53667.0
1618503000,0,2021-04-15 16:10:00,638.0,638.309997,637.47998,637.840026,59484.0
1618503300,0,2021-04-15 16:15:00,637.859985,639.5,637.859985,638.280029,115598.0
1618503600,0,2021-04-15 16:20:00,638.400512,640.510009,638.063476,640.270019,127515.0
1618503900,0,2021-04-15 16:25:00,640.320007,640.330017,639.020019,639.349975,93658.0
1618504200,0,2021-04-15 16:30:00,639.182678,640.849975,639.150024,640.680114,197168.0
1618504500,0,2021-04-15 16:35:00,640.721923,641.890014,640.177978,641.565002,248839.0
1618504800,0,2021-04-15 16:40:00,641.568725,642.499877,641.200012,641.205017,169984.0
1618505100,0,2021-04-15 16:45:00,641.200012,641.98999,640.789978,641.289978,90882.0
1618505400,0,2021-04-15 16:50:00,641.409973,643.210021,641.130126,641.770019,296982.0
1618505700,0,2021-04-15 16:55:00,641.770019,643.5,641.770019,643.447998,177230.0
1618506000,0,2021-04-15 17:00:00,643.409973,643.710021,642.119995,643.080017,171190.0
1618506300,0,2021-04-15 17:05:00,643.051208,643.149902,640.619995,640.897521,137742.0
1618506600,0,2021-04-15 17:10:00,640.870117,641.960021,640.549987,640.630004,120491.0
1618506900,0,2021-04-15 17:15:00,640.710021,642.72998,640.679992,642.195983,97165.0
1618507200,0,2021-04-15 17:20:00,642.340026,643.289916,641.5,642.940002,131670.0
1618507500,0,2021-04-15 17:25:00,642.905029,643.5,642.640075,643.0,86975.0
1618507800,0,2021-04-15 17:30:00,643.080017,644.329406,643.080017,644.200012,166078.0
1618508100,0,2021-04-15 17:35:00,644.125,645.390014,644.020019,645.390014,197450.0
1618508400,0,2021-04-15 17:40:00,645.380004,646.869995,645.380004,646.274475,241857.0
1618508700,0,2021-04-15 17:45:00,646.450012,647.119995,645.640014,646.465026,138600.0
1618509000,0,2021-04-15 17:50:00,646.5,647.130004,645.650024,646.870117,126661.0
1618509300,0,2021-04-15 17:55:00,646.960021,648.320007,646.679992,647.76361,167181.0
1618509600,0,2021-04-15 18:00:00,647.802917,648.429992,647.130004,647.809692,140755.0
1618509900,0,2021-04-15 18:05:00,647.869995,648.5,647.409484,647.630004,128791.0
1618510200,0,2021-04-15 18:10:00,647.669982,647.804321,646.070129,646.5,177640.0
1618510500,0,2021-04-15 18:15:00,646.510009,647.960021,646.380004,647.149169,122851.0
1618510800,0,2021-04-15 18:20:00,647.299987,647.619995,646.450012,646.486572,90014.0
1618511100,0,2021-04-15 18:25:00,646.515014,647.98999,646.515014,647.420104,90699.0
1618511400,0,2021-04-15 18:30:00,647.580017,648.22998,646.47998,647.280029,126434.0
1618511700,0,2021-04-15 18:35:00,647.289978,647.719909,646.690002,647.169982,75879.0
1618512000,0,2021-04-15 18:40:00,646.960021,646.960021,645.940002,646.559997,110256.0
1618512300,0,2021-04-15 18:45:00,646.559997,647.539672,645.580078,645.974975,137171.0
1618512600,0,2021-04-15 18:50:00,645.907592,646.96997,645.770019,646.609985,80232.0
1618512900,0,2021-04-15 18:55:00,646.75769,648.119995,646.659973,647.929992,112349.0
1618513200,0,2021-04-15 19:00:00,647.859985,648.565979,647.23999,648.159973,127807.0
1618513500,0,2021-04-15 19:05:00,648.22998,648.289978,646.159973,646.309997,119748.0
1618513800,0,2021-04-15 19:10:00,646.22998,646.625,644.75,645.562072,171222.0
1618514100,0,2021-04-15 19:15:00,645.679992,646.359985,645.0,646.359985,110195.0
1618514400,0,2021-04-15 19:20:00,646.309997,646.340026,643.850097,644.015014,164080.0
1618514700,0,2021-04-15 19:25:00,644.044799,645.0,643.520019,643.820007,179790.0
1618515000,0,2021-04-15 19:30:00,643.866516,645.390014,643.729003,645.299987,148725.0
1618515300,0,2021-04-15 19:35:00,645.349975,646.309997,645.275512,645.530029,149388.0
1618515600,0,2021-04-15 19:40:00,645.530029,646.369995,644.140014,646.351074,181912.0
1618515900,0,2021-04-15 19:45:00,646.349975,646.869995,645.25,646.869995,234710.0
1618516200,0,2021-04-15 19:50:00,646.799987,647.0,645.164978,646.169982,280760.0
1618516500,0,2021-04-15 19:55:00,646.080017,646.150024,644.010009,645.48999,446062.0
1618579800,0,2021-04-16 13:30:00,642.123474,646.630004,639.559997,640.349975,788282.0
1618580100,0,2021-04-16 13:35:00,640.0,642.520019,639.5,640.304992,218271.0
1618580400,0,2021-04-16 13:40:00,640.453979,642.48999,638.25,638.409973,189197.0
1618580700,0,2021-04-16 13:45:00,637.0,639.330017,636.950012,638.981628,276584.0
1618581000,0,2021-04-16 13:50:00,639.1875,640.856811,637.630004,637.630004,260614.0
1618581300,0,2021-04-16 13:55:00,636.0,637.335998,635.809997,636.090026,271375.0
1618581600,0,2021-04-16 14:00:00,636.23999,638.929992,635.640014,638.73999,611289.0
1618581900,0,2021-04-16 14:05:00,638.900024,640.320007,638.270019,639.960021,162435.0
1618582200,0,2021-04-16 14:10:00,639.809997,640.510009,638.500122,638.71051,172736.0
1618582500,0,2021-04-16 14:15:00,638.638305,639.390014,637.619995,638.505004,97401.0
1618582800,0,2021-04-16 14:20:00,638.578796,638.890014,638.0,638.140014,81477.0
1618583100,0,2021-04-16 14:25:00,638.349975,639.859924,638.0,638.394775,78498.0
1618583400,0,2021-04-16 14:30:00,638.580017,638.599975,636.510009,637.080017,100596.0
1618583700,0,2021-04-16 14:35:00,637.150024,637.339904,635.340026,636.059997,145187.0
1618584000,0,2021-04-16 14:40:00,636.140014,638.840026,635.799987,638.715026,136192.0
1618584300,0,2021-04-16 14:45:00,638.46997,641.260009,638.309997,640.919982,174206.0
1618584600,0,2021-04-16 14:50:00,640.940185,641.190002,640.1604,641.190002,107499.0
1618584900,0,2021-04-16 14:55:00,641.052307,641.299987,638.869995,639.0,87782.0
1618585200,0,2021-04-16 15:00:00,639.099975,639.419982,637.020019,637.772277,127396.0
1618585500,0,2021-04-16 15:05:00,637.97998,639.5,637.945983,638.560119,66422.0
1618585800,0,2021-04-16 15:10:00,638.520019,639.22998,637.830017,637.830017,44054.0
1618586100,0,2021-04-16 15:15:00,637.97998,638.900024,637.5,638.190002,42221.0
1618586400,0,2021-04-16 15:20:00,638.40332,638.969421,638.179992,638.559997,47735.0
1618586700,0,2021-04-16 15:25:00,638.554992,638.799987,636.51007,636.900024,77311.0
1618587000,0,2021-04-16 15:30:00,637.080017,637.950012,636.900024,637.585815,35944.0
1618587300,0,2021-04-16 15:35:00,637.789978,638.22937,637.059997,637.909973,52777.0
1618587600,0,2021-04-16 15:40:00,637.875,638.48999,637.386596,637.98999,47462.0
1618587900,0,2021-04-16 15:45:00,638.140014,638.659912,637.770019,637.770019,34980.0
1618588200,0,2021-04-16 15:50:00,637.926818,638.570007,637.549987,638.5,35174.0
1618588500,0,2021-04-16 15:55:00,638.530029,638.900024,638.397888,638.859985,28882.0
1618588800,0,2021-04-16 16:00:00,639.0,639.955017,638.924987,639.159973,79872.0
1618589100,0,2021-04-16 16:05:00,639.010009,640.811828,638.710021,640.811828,120732.0
1618589400,0,2021-04-16 16:10:00,640.84497,641.729919,640.560119,641.549987,80991.0
1618589700,0,2021-04-16 16:15:00,641.624816,642.070007,641.01007,641.159973,71814.0
1618590000,0,2021-04-16 16:20:00,641.190002,642.210021,640.875976,641.826782,80627.0
1618590300,0,2021-04-16 16:25:00,642.070007,642.18988,640.46997,640.46997,63802.0
1618590600,0,2021-04-16 16:30:00,640.5,640.780029,639.900024,640.109985,58229.0
1618590900,0,2021-04-16 16:35:00,640.059997,640.119995,638.540893,639.48999,69431.0
1618591200,0,2021-04-16 16:40:00,639.35498,640.450012,639.35498,640.289978,38253.0
1618591500,0,2021-04-16 16:45:00,640.080017,640.309997,639.270019,639.48999,62016.0
1618591800,0,2021-04-16 16:50:00,639.289978,639.73999,638.560119,639.034912,57646.0
1618592100,0,2021-04-16 16:55:00,639.21997,639.47998,638.75,639.039978,30222.0
1618592400,0,2021-04-16 17:00:00,638.890014,639.72998,638.72998,639.559997,25530.0
1618592700,0,2021-04-16 17:05:00,639.614929,639.614929,638.860107,638.950988,34815.0
1618593000,0,2021-04-16 17:10:00,639.119995,639.130004,638.46997,638.770019,44071.0
1618593300,0,2021-04-16 17:15:00,638.789978,639.5,638.609985,639.260498,26814.0
1618593600,0,2021-04-16 17:20:00,639.119995,639.179992,637.650024,638.010009,33996.0
1618593900,0,2021-04-16 17:25:00,637.96997,638.75,637.96997,638.150024,29572.0
1618594200,0,2021-04-16 17:30:00,638.159973,638.465026,637.965026,638.200012,21695.0
1618594500,0,2021-04-16 17:35:00,638.200012,638.489929,637.922302,637.922302,38763.0
1618594800,0,2021-04-16 17:40:00,638.019409,638.140014,637.22998,637.630004,37156.0
1618595100,0,2021-04-16 17:45:00,637.710021,638.090026,637.132629,637.719299,47479.0
1618595400,0,2021-04-16 17:50:00,637.619995,637.700012,636.609985,636.609985,39355.0
1618595700,0,2021-04-16 17:55:00,636.599975,636.652282,634.609985,635.119995,138979.0
1618596000,0,2021-04-16 18:00:00,635.080078,636.488708,635.020019,635.77008,74988.0
1618596300,0,2021-04-16 18:05:00,635.85498,637.109985,635.849975,637.109985,38930.0
1618596600,0,2021-04-16 18:10:00,637.070007,637.820007,636.300109,636.549987,67296.0
1618596900,0,2021-04-16 18:15:00,636.570007,637.059997,635.71997,635.825012,64439.0
1618597200,0,2021-04-16 18:20:00,635.710021,636.409973,635.340026,635.984985,54058.0
1618597500,0,2021-04-16 18:25:00,636.020019,636.700012,635.859985,636.700012,41327.0
1618597800,0,2021-04-16 18:30:00,636.869995,637.780029,636.750122,637.549987,63643.0
1618598100,0,2021-04-16 18:35:00,637.520019,637.570007,636.869995,637.255981,30283.0
1618598400,0,2021-04-16 18:40:00,637.260009,637.999389,637.070007,637.60498,45625.0
1618598700,0,2021-04-16 18:45:00,637.5,638.130004,637.200012,637.856384,37326.0
1618599000,0,2021-04-16 18:50:00,637.933471,638.309997,637.674987,637.914978,39863.0
1618599300,0,2021-04-16 18:55:00,637.885986,638.020019,637.5,637.799987,41616.0
1618599600,0,2021-04-16 19:00:00,637.98999,638.789978,637.550109,637.789978,66567.0
1618599900,0,2021-04-16 19:05:00,638.080017,638.299987,637.280029,637.400024,59088.0
1618600200,0,2021-04-16 19:10:00,637.440002,637.60498,636.580017,637.260009,78905.0
1618600500,0,2021-04-16 19:15:00,637.315002,637.849975,636.720092,637.10852,48140.0
1618600800,0,2021-04-16 19:20:00,637.23999,637.300781,636.599975,637.289978,52811.0
1618601100,0,2021-04-16 19:25:00,637.270019,637.537719,636.799987,637.270019,69717.0
1618601400,0,2021-04-16 19:30:00,637.210021,637.299987,636.130004,636.299987,73094.0
1618601700,0,2021-04-16 19:35:00,636.304992,636.86499,635.650024,636.789978,84479.0
1618602000,0,2021-04-16 19:40:00,636.715026,637.179992,636.700012,636.932128,91109.0
1618602300,0,2021-04-16 19:45:00,637.0,637.258728,635.75,635.950012,137576.0
1618602600,0,2021-04-16 19:50:00,636.005004,637.159973,635.659973,636.75,184577.0
1618602900,0,2021-04-16 19:55:00,636.869995,637.25,636.169982,636.5,253715.0
1618839000,0,2021-04-19 13:30:00,624.590026,626.159973,622.580017,624.340087,831713.0
1618839300,0,2021-04-19 13:35:00,624.0,628.770019,623.330017,628.590026,289683.0
1618839600,0,2021-04-19 13:40:00,630.0,630.349975,627.78009,629.75,276103.0
1618839900,0,2021-04-19 13:45:00,630.0,631.0,626.46997,629.179992,225200.0
1618840200,0,2021-04-19 13:50:00,629.330017,631.780029,629.130004,630.919982,253685.0
1618840500,0,2021-04-19 13:55:00,632.0,632.080017,629.04071,630.140014,154846.0
1618840800,0,2021-04-19 14:00:00,629.840026,630.380004,626.48999,627.510009,190062.0
1618841100,0,2021-04-19 14:05:00,627.530029,628.5,625.070007,625.97998,161527.0
1618841400,0,2021-04-19 14:10:00,626.150024,628.130004,624.852722,625.909973,140209.0
1618841700,0,2021-04-19 14:15:00,625.880004,626.21997,624.210083,624.890014,114195.0
1618842000,0,2021-04-19 14:20:00,625.106079,625.909912,624.22998,625.569885,84514.0
1618842300,0,2021-04-19 14:25:00,625.570007,625.969909,624.570007,625.099975,71445.0
1618842600,0,2021-04-19 14:30:00,624.959777,625.379882,623.150024,623.72998,102755.0
1618842900,0,2021-04-19 14:35:00,624.0,624.520324,621.96997,622.609985,137081.0
1618843200,0,2021-04-19 14:40:00,622.570007,623.566406,621.090026,621.375,200197.0
1618843500,0,2021-04-19 14:45:00,621.260009,621.369506,617.109985,619.169982,369696.0
1618843800,0,2021-04-19 14:50:00,618.726989,622.059997,618.726989,621.669982,195803.0
1618844100,0,2021-04-19 14:55:00,621.625,623.015014,621.619995,622.25,106973.0
1618844400,0,2021-04-19 15:00:00,622.25,622.919982,620.809997,621.450012,129650.0
1618844700,0,2021-04-19 15:05:00,621.375,623.580017,620.210021,622.684997,125016.0
1618845000,0,2021-04-19 15:10:00,622.510009,622.684997,620.320007,621.309997,70727.0
1618845300,0,2021-04-19 15:15:00,621.409973,622.669982,620.880004,621.48999,71274.0
1618845600,0,2021-04-19 15:20:00,621.390014,621.669982,618.780029,618.945007,93215.0
1618845900,0,2021-04-19 15:25:00,618.460021,619.039978,617.599975,618.020019,93893.0
1618846200,0,2021-04-19 15:30:00,618.049987,618.049987,613.71997,614.520019,248168.0
1618846500,0,2021-04-19 15:35:00,614.359985,615.97998,613.97998,615.950012,132372.0
1618846800,0,2021-04-19 15:40:00,616.0,616.92987,614.711914,614.955017,123300.0
1618847100,0,2021-04-19 15:45:00,614.809997,616.580017,614.010009,615.669982,89403.0
1618847400,0,2021-04-19 15:50:00,615.780029,617.909912,615.780029,617.434997,128891.0
1618847700,0,2021-04-19 15:55:00,617.200012,617.580017,615.549987,616.22998,112268.0
1618848000,0,2021-04-19 16:00:00,616.155029,616.195495,613.820007,614.119995,130577.0
1618848300,0,2021-04-19 16:05:00,614.320007,615.610778,612.289978,615.349975,170011.0
1618848600,0,2021-04-19 16:10:00,615.484985,615.904785,612.200012,613.859985,158347.0
1618848900,0,2021-04-19 16:15:00,613.880004,614.784973,613.320007,614.299987,51553.0
1618849200,0,2021-04-19 16:20:00,614.289978,614.809997,613.850097,614.000122,49245.0
1618849500,0,2021-04-19 16:25:00,613.940002,614.039978,611.059997,611.579101,144779.0
1618849800,0,2021-04-19 16:30:00,611.669982,612.42218,610.5,611.28363,107079.0
1618850100,0,2021-04-19 16:35:00,611.0,611.450012,610.400024,610.570007,67328.0
1618850400,0,2021-04-19 16:40:00,610.630004,610.909973,609.445495,610.0,145336.0
1618850700,0,2021-04-19 16:45:00,610.140014,612.200012,609.320129,611.85498,90362.0
1618851000,0,2021-04-19 16:50:00,611.940002,612.849975,611.650024,612.359985,82295.0
1618851300,0,2021-04-19 16:55:00,612.330017,613.0,611.289978,612.358581,67779.0
1618851600,0,2021-04-19 17:00:00,612.049987,614.150024,612.049987,614.150024,80870.0
1618851900,0,2021-04-19 17:05:00,614.150024,614.450012,613.002075,613.700012,52539.0
1618852200,0,2021-04-19 17:10:00,613.71997,615.330017,613.710021,615.049987,73490.0
1618852500,0,2021-04-19 17:15:00,615.140014,615.559997,614.48999,614.559997,64251.0
1618852800,0,2021-04-19 17:20:00,614.799987,615.5,614.299987,614.299987,49040.0
1618853100,0,2021-04-19 17:25:00,614.599975,615.416503,613.32373,614.150024,84927.0
1618853400,0,2021-04-19 17:30:00,614.049987,614.900024,613.380004,614.695007,40379.0
1618853700,0,2021-04-19 17:35:00,614.619995,616.780029,614.609985,616.599975,111503.0
1618854000,0,2021-04-19 17:40:00,616.609985,616.880004,615.131103,615.585021,67037.0
1618854300,0,2021-04-19 17:45:00,615.489196,616.059997,615.119995,615.700012,29788.0
1618854600,0,2021-04-19 17:50:00,615.580017,615.799987,614.21997,615.020019,71047.0
1618854900,0,2021-04-19 17:55:00,615.099975,615.859985,614.220092,615.169982,31994.0
1618855200,0,2021-04-19 18:00:00,615.068786,615.869995,614.419982,614.789978,47220.0
1618855500,0,2021-04-19 18:05:00,614.73352,615.070007,612.789978,613.200012,72937.0
1618855800,0,2021-04-19 18:10:00,613.23999,614.200012,613.145019,613.599975,48215.0
1618856100,0,2021-04-19 18:15:00,613.630004,614.647094,613.5,613.830017,48924.0
1618856400,0,2021-04-19 18:20:00,613.972106,614.279602,613.008911,614.020019,50288.0
1618856700,0,2021-04-19 18:25:00,614.299926,614.369995,613.780029,613.820007,36348.0
1618857000,0,2021-04-19 18:30:00,613.620117,615.369995,613.400024,614.5,60073.0
1618857300,0,2021-04-19 18:35:00,614.349975,614.349975,611.930419,612.880004,77501.0
1618857600,0,2021-04-19 18:40:00,612.655029,614.039978,612.309997,613.059997,41544.0
1618857900,0,2021-04-19 18:45:00,613.030029,614.280029,612.84497,613.666015,36045.0
1618858200,0,2021-04-19 18:50:00,613.5,614.520019,613.099975,614.450012,48513.0
1618858500,0,2021-04-19 18:55:00,614.467529,616.72998,614.467529,616.72998,139836.0
1618858800,0,2021-04-19 19:00:00,616.769897,616.788879,614.620117,615.349975,86860.0
1618859100,0,2021-04-19 19:05:00,615.400024,615.849975,614.460021,614.549987,70385.0
1618859400,0,2021-04-19 19:10:00,614.341369,615.294189,613.820007,614.090026,55889.0
1618859700,0,2021-04-19 19:15:00,614.130004,614.340026,613.109985,613.590393,75823.0
1618860000,0,2021-04-19 19:20:00,613.539978,614.271789,613.25,613.539978,56659.0
1618860300,0,2021-04-19 19:25:00,613.440002,613.724426,613.010009,613.411193,84549.0
1618860600,0,2021-04-19 19:30:00,613.400024,614.210021,612.840026,613.23767,99070.0
1618860900,0,2021-04-19 19:35:00,613.049499,613.752014,612.46997,613.645202,94904.0
1618861200,0,2021-04-19 19:40:00,613.580017,614.849975,613.504882,614.744995,105983.0
1618861500,0,2021-04-19 19:45:00,614.849975,615.450012,613.090026,613.369995,153625.0
1618861800,0,2021-04-19 19:50:00,613.349975,614.359985,612.599975,613.005004,207632.0
1618862100,0,2021-04-19 19:55:00,613.109985,614.46997,612.650024,614.090026,392834.0
1618925400,0,2021-04-20 13:30:00,614.609985,616.770019,612.691528,613.900024,373842.0
1618925700,0,2021-04-20 13:35:00,613.299987,615.352478,613.299987,614.650024,131513.0
1618926000,0,2021-04-20 13:40:00,614.880004,615.244995,612.980102,614.849975,102514.0
1618926300,0,2021-04-20 13:45:00,617.0,619.210021,617.0,619.200012,189564.0
1618926600,0,2021-04-20 13:50:00,619.25,619.849975,616.71997,618.169982,151182.0
1618926900,0,2021-04-20 13:55:00,618.267517,618.48999,616.390075,616.615173,106566.0
1618927200,0,2021-04-20 14:00:00,616.559997,617.638305,613.830017,614.051391,104849.0
1618927500,0,2021-04-20 14:05:00,614.23999,614.809997,613.192504,613.585021,98569.0
1618927800,0,2021-04-20 14:10:00,613.429992,614.369995,612.169982,612.22998,126097.0
1618928100,0,2021-04-20 14:15:00,612.39331,614.23999,612.22998,613.638793,71642.0
1618928400,0,2021-04-20 14:20:00,613.650024,614.202087,612.570007,613.974975,62635.0
1618928700,0,2021-04-20 14:25:00,614.099975,615.659973,613.799987,614.804992,89840.0
1618929000,0,2021-04-20 14:30:00,614.926574,614.926574,612.929992,613.299987,63685.0
1618929300,0,2021-04-20 14:35:00,613.409973,614.639892,612.890014,614.099975,66147.0
1618929600,0,2021-04-20 14:40:00,613.820007,613.960021,610.25,610.539978,151988.0
1618929900,0,2021-04-20 14:45:00,610.71997,610.830017,608.811889,609.627929,136404.0
1618930200,0,2021-04-20 14:50:00,609.400024,610.089904,607.109985,607.659973,161057.0
1618930500,0,2021-04-20 14:55:00,607.780029,609.289978,607.25,608.299987,107617.0
1618930800,0,2021-04-20 15:00:00,608.020019,609.057128,607.270996,608.369995,94814.0
1618931100,0,2021-04-20 15:05:00,608.440002,609.67218,608.059997,609.585021,69176.0
1618931400,0,2021-04-20 15:10:00,609.60498,609.829895,607.920104,608.044982,79295.0
1618931700,0,2021-04-20 15:15:00,608.080017,608.440002,603.200012,603.405029,205311.0
1618932000,0,2021-04-20 15:20:00,603.5,604.405029,600.099975,600.099975,298257.0
1618932300,0,2021-04-20 15:25:00,600.320007,602.589904,600.320007,601.820007,130203.0
1618932600,0,2021-04-20 15:30:00,601.72998,604.0,601.109985,601.85498,131929.0
1618932900,0,2021-04-20 15:35:00,601.820007,601.940002,598.520019,600.039978,194569.0
1618933200,0,2021-04-20 15:40:00,599.950012,600.590026,599.244018,600.061279,122162.0
1618933500,0,2021-04-20 15:45:00,599.960021,603.119995,599.359985,603.010009,154128.0
1618933800,0,2021-04-20 15:50:00,602.885009,603.090026,601.950012,602.429992,88877.0
1618934100,0,2021-04-20 15:55:00,602.35498,602.390014,601.0,601.059997,85806.0
1618934400,0,2021-04-20 16:00:00,601.21997,604.399902,601.179992,604.150024,97603.0
1618934700,0,2021-04-20 16:05:00,604.130004,604.60968,603.080017,603.925415,109478.0
1618935000,0,2021-04-20 16:10:00,603.869995,605.049987,603.520324,604.590026,59675.0
1618935300,0,2021-04-20 16:15:00,604.679992,605.210021,603.549987,604.409973,71151.0
1618935600,0,2021-04-20 16:20:00,604.559997,606.030029,604.48999,604.670104,106437.0
1618935900,0,2021-04-20 16:25:00,604.885009,605.335388,603.130004,603.549987,81777.0
1618936200,0,2021-04-20 16:30:00,603.744995,603.744995,601.73999,602.069885,85056.0
1618936500,0,2021-04-20 16:35:00,601.780029,603.460021,601.780029,602.409973,49863.0
1618936800,0,2021-04-20 16:40:00,602.434997,602.650024,601.640014,601.859985,63253.0
1618937100,0,2021-04-20 16:45:00,601.919982,602.099975,600.840026,601.409973,79157.0
1618937400,0,2021-04-20 16:50:00,601.150024,602.310607,600.710388,601.135009,57589.0
1618937700,0,2021-04-20 16:55:00,601.119995,602.960021,601.119995,602.530029,33337.0
1618938000,0,2021-04-20 17:00:00,602.47998,603.21997,601.360107,602.514404,52308.0
1618938300,0,2021-04-20 17:05:00,602.549316,602.580017,601.539978,602.020019,40087.0
1618938600,0,2021-04-20 17:10:00,602.034973,602.034973,601.304992,601.640014,33101.0
1618938900,0,2021-04-20 17:15:00,601.510009,602.130004,601.099975,601.510009,43251.0
1618939200,0,2021-04-20 17:20:00,601.510009,602.0,600.299987,600.559997,82070.0
1618939500,0,2021-04-20 17:25:00,600.619995,600.838928,600.030029,600.450012,78443.0
1618939800,0,2021-04-20 17:30:00,600.570007,602.130004,600.070007,601.594116,50405.0
1618940100,0,2021-04-20 17:35:00,601.669982,603.099975,601.659973,603.018798,45134.0
1618940400,0,2021-04-20 17:40:00,602.900024,603.10498,602.10498,602.630004,43962.0
1618940700,0,2021-04-20 17:45:00,602.46997,603.710021,602.349975,603.419982,33356.0
1618941000,0,2021-04-20 17:50:00,603.510009,604.140014,602.919982,603.549987,33742.0
1618941300,0,2021-04-20 17:55:00,603.580017,604.405029,603.440002,604.200012,39627.0
1618941600,0,2021-04-20 18:00:00,604.330017,605.47998,604.070007,605.440002,63923.0
1618941900,0,2021-04-20 18:05:00,605.270019,606.775024,605.070007,606.510009,77482.0
1618942200,0,2021-04-20 18:10:00,606.772888,606.772888,605.559997,605.690002,76912.0
1618942500,0,2021-04-20 18:15:00,605.5,605.5,604.429992,604.673828,43557.0
1618942800,0,2021-04-20 18:20:00,604.830017,605.755004,604.830017,605.440002,23343.0
1618943100,0,2021-04-20 18:25:00,605.330078,605.450012,603.760009,604.25,55208.0
1618943400,0,2021-04-20 18:30:00,604.099975,604.200012,602.77008,602.960021,58233.0
1618943700,0,2021-04-20 18:35:00,603.059997,603.349914,602.46997,602.590026,46821.0
1618944000,0,2021-04-20 18:40:00,602.47998,603.866699,602.049987,602.760009,70892.0
1618944300,0,2021-04-20 18:45:00,602.539978,603.809997,602.25,603.659973,58834.0
1618944600,0,2021-04-20 18:50:00,603.525024,604.549987,603.020019,603.299987,59762.0
1618944900,0,2021-04-20 18:55:00,603.205993,603.232421,601.390014,601.96997,99640.0
1618945200,0,2021-04-20 19:00:00,601.96997,604.169982,601.830017,603.596374,61341.0
1618945500,0,2021-04-20 19:05:00,603.429992,604.23999,603.210021,604.039978,64585.0
1618945800,0,2021-04-20 19:10:00,603.957214,604.859924,603.429992,604.714111,78128.0
1618946100,0,2021-04-20 19:15:00,604.840026,605.385009,603.679992,604.11499,77839.0
1618946400,0,2021-04-20 19:20:00,604.039978,604.999877,603.650024,604.5,56202.0
1618946700,0,2021-04-20 19:25:00,604.450012,604.499572,603.649475,604.109985,39864.0
1618947000,0,2021-04-20 19:30:00,604.380004,605.650024,604.349975,605.299987,86779.0
1618947300,0,2021-04-20 19:35:00,605.295593,605.880004,604.140014,605.15747,90246.0
1618947600,0,2021-04-20 19:40:00,605.030029,607.97998,604.940002,607.590026,207173.0
1618947900,0,2021-04-20 19:45:00,607.710021,608.200012,606.609985,607.205017,156571.0
1618948200,0,2021-04-20 19:50:00,607.210021,607.690002,605.21997,607.429992,229134.0
1618948500,0,2021-04-20 19:55:00,607.450012,607.859985,606.299987,606.840026,323382.0
1619011800,0,2021-04-21 13:30:00,604.75,608.899902,604.090026,608.515014,259473.0
1619012100,0,2021-04-21 13:35:00,610.0,612.75,609.830017,610.099975,236751.0
1619012400,0,2021-04-21 13:40:00,608.690002,610.849426,607.397827,608.869995,128393.0
1619012700,0,2021-04-21 13:45:00,609.0,613.090026,608.999023,612.830017,179972.0
1619013000,0,2021-04-21 13:50:00,612.710021,613.329895,611.22998,611.849975,129275.0
1619013300,0,2021-04-21 13:55:00,610.71997,612.270019,610.250976,612.113525,90741.0
1619013600,0,2021-04-21 14:00:00,612.099426,613.320007,611.0,612.450012,108093.0
1619013900,0,2021-04-21 14:05:00,612.119995,612.299987,610.440002,610.832702,63668.0
1619014200,0,2021-04-21 14:10:00,610.599975,611.34497,609.592407,610.195007,71291.0
1619014500,0,2021-04-21 14:15:00,610.280029,610.517089,608.320007,608.580017,62590.0
1619014800,0,2021-04-21 14:20:00,608.830017,610.71997,608.330017,610.676208,70641.0
1619015100,0,2021-04-21 14:25:00,610.599975,611.679992,610.549987,611.049987,60933.0
1619015400,0,2021-04-21 14:30:00,610.929992,611.276611,609.789428,610.23999,57607.0
1619015700,0,2021-04-21 14:35:00,610.104492,610.599975,608.888488,608.98999,40369.0
1619016000,0,2021-04-21 14:40:00,609.099975,609.985229,607.71997,608.080017,45835.0
1619016300,0,2021-04-21 14:45:00,608.140014,608.859985,607.559997,608.520202,42577.0
1619016600,0,2021-04-21 14:50:00,608.099975,608.099975,606.560607,606.919921,70870.0
1619016900,0,2021-04-21 14:55:00,606.630004,607.319885,606.280029,607.059997,57814.0
1619017200,0,2021-04-21 15:00:00,607.109985,608.879516,606.767028,607.780029,79332.0
1619017500,0,2021-04-21 15:05:00,607.71997,608.690002,607.150085,608.301818,32747.0
1619017800,0,2021-04-21 15:10:00,608.472106,609.530029,607.400024,609.460021,56603.0
1619018100,0,2021-04-21 15:15:00,609.349975,610.6781,609.349975,610.419982,61598.0
1619018400,0,2021-04-21 15:20:00,610.46997,611.099975,610.21997,610.450012,62448.0
1619018700,0,2021-04-21 15:25:00,610.5,610.799987,609.508972,609.799987,53073.0
1619019000,0,2021-04-21 15:30:00,609.770019,611.5,609.770019,611.5,42625.0
1619019300,0,2021-04-21 15:35:00,611.510009,611.559997,610.320007,610.700012,39292.0
1619019600,0,2021-04-21 15:40:00,610.71997,610.889892,609.869995,610.320007,33339.0
1619019900,0,2021-04-21 15:45:00,610.299987,610.765014,609.679992,609.710083,29737.0
1619020200,0,2021-04-21 15:50:00,610.0,610.400024,609.25,610.119995,27790.0
1619020500,0,2021-04-21 15:55:00,610.320007,611.099975,610.070007,610.625,44071.0
1619020800,0,2021-04-21 16:00:00,610.520019,611.189392,609.700012,610.952575,32149.0
1619021100,0,2021-04-21 16:05:00,610.859985,611.080017,609.890014,610.529418,37739.0
1619021400,0,2021-04-21 16:10:00,610.599975,610.599975,609.700012,609.919982,26179.0
1619021700,0,2021-04-21 16:15:00,609.700012,610.390014,609.210021,610.217285,32446.0
1619022000,0,2021-04-21 16:20:00,609.950012,610.450012,609.510009,610.0,18225.0
1619022300,0,2021-04-21 16:25:00,609.840026,610.145019,609.074829,609.129211,27886.0
1619022600,0,2021-04-21 16:30:00,609.150024,609.46997,608.159973,608.450012,59826.0
1619022900,0,2021-04-21 16:35:00,608.46997,609.140014,608.380004,609.140014,33689.0
1619023200,0,2021-04-21 16:40:00,609.059997,609.359985,608.419982,608.599975,30792.0
1619023500,0,2021-04-21 16:45:00,608.590026,608.669982,607.381286,607.599975,39096.0
1619023800,0,2021-04-21 16:50:00,607.655029,608.626892,607.655029,607.659973,29629.0
1619024100,0,2021-04-21 16:55:00,607.655029,608.159973,607.109985,607.35498,37778.0
1619024400,0,2021-04-21 17:00:00,607.190002,608.619995,607.190002,608.494018,45062.0
1619024700,0,2021-04-21 17:05:00,608.559997,609.445007,608.380004,608.86798,40511.0
1619025000,0,2021-04-21 17:10:00,608.73999,609.0,607.900024,608.48999,17400.0
1619025300,0,2021-04-21 17:15:00,608.570007,609.25,608.21997,609.229003,22621.0
1619025600,0,2021-04-21 17:20:00,609.390014,609.630004,608.820007,609.424987,41855.0
1619025900,0,2021-04-21 17:25:00,609.349975,609.359985,608.179992,608.940002,46265.0
1619026200,0,2021-04-21 17:30:00,609.070007,610.020019,609.030029,609.110107,42356.0
1619026500,0,2021-04-21 17:35:00,609.195007,610.0,609.039978,609.880004,34479.0
1619026800,0,2021-04-21 17:40:00,609.710021,609.71997,608.700012,609.174987,31968.0
1619027100,0,2021-04-21 17:45:00,609.099975,609.119995,608.299987,608.309997,25498.0
1619027400,0,2021-04-21 17:50:00,608.443298,609.25,608.340026,608.849975,20773.0
1619027700,0,2021-04-21 17:55:00,608.78009,609.440002,608.704406,609.23999,23140.0
1619028000,0,2021-04-21 18:00:00,609.320007,609.599975,608.679992,608.840026,37342.0
1619028300,0,2021-04-21 18:05:00,608.679992,609.510009,608.559997,609.46997,27234.0
1619028600,0,2021-04-21 18:10:00,609.369995,610.215026,609.097412,610.179992,32055.0
1619028900,0,2021-04-21 18:15:00,610.119995,610.590026,609.770019,609.890014,33500.0
1619029200,0,2021-04-21 18:20:00,609.890014,610.190002,608.7901,608.820007,41093.0
1619029500,0,2021-04-21 18:25:00,608.72998,609.807128,608.72998,609.440002,33984.0
1619029800,0,2021-04-21 18:30:00,609.419982,610.140014,609.130004,609.465026,22199.0
1619030100,0,2021-04-21 18:35:00,609.5,609.919982,609.35498,609.460021,20068.0
1619030400,0,2021-04-21 18:40:00,609.340026,609.510009,608.841979,608.915771,24449.0
1619030700,0,2021-04-21 18:45:00,608.940002,609.200012,608.744995,609.010009,14916.0
1619031000,0,2021-04-21 18:50:00,609.070007,609.539978,609.020019,609.299987,19234.0
1619031300,0,2021-04-21 18:55:00,609.419982,609.460021,608.8656,609.22583,23340.0
1619031600,0,2021-04-21 19:00:00,609.179992,609.210021,608.369995,608.539978,25555.0
1619031900,0,2021-04-21 19:05:00,608.619995,608.635009,607.630004,607.880004,138429.0
1619032200,0,2021-04-21 19:10:00,607.710021,608.289978,607.533874,608.25,48424.0
1619032500,0,2021-04-21 19:15:00,608.255004,608.299987,607.640014,608.270019,42967.0
1619032800,0,2021-04-21 19:20:00,608.320007,608.914978,608.010009,608.914978,39452.0
1619033100,0,2021-04-21 19:25:00,608.914978,609.900024,608.909973,609.679992,87415.0
1619033400,0,2021-04-21 19:30:00,609.780029,611.260009,609.744995,611.210021,85895.0
1619033700,0,2021-04-21 19:35:00,611.179992,611.390014,609.955017,610.445007,69484.0
1619034000,0,2021-04-21 19:40:00,610.429992,611.820983,610.429992,611.429992,92440.0
1619034300,0,2021-04-21 19:45:00,611.440002,612.780029,611.427673,612.699829,116846.0
1619034600,0,2021-04-21 19:50:00,612.789978,613.669921,612.036682,613.340026,184578.0
1619034900,0,2021-04-21 19:55:00,613.450012,614.5,612.630004,614.419982,312684.0
1619098200,0,2021-04-22 13:30:00,615.0,617.542724,613.0,614.869995,238897.0
1619098500,0,2021-04-22 13:35:00,614.609985,614.718994,611.909973,612.22998,91337.0
1619098800,0,2021-04-22 13:40:00,612.330017,613.174499,610.299987,610.97998,110648.0
1619099100,0,2021-04-22 13:45:00,610.71997,610.71997,608.780029,610.10498,129841.0
1619099400,0,2021-04-22 13:50:00,610.112487,610.659973,608.770019,609.369873,94355.0
1619099700,0,2021-04-22 13:55:00,609.25,611.179992,608.900024,610.419982,50719.0
1619100000,0,2021-04-22 14:00:00,610.450012,611.48999,609.090087,610.280029,62519.0
1619100300,0,2021-04-22 14:05:00,610.47998,612.380004,610.335021,612.150024,50292.0
1619100600,0,2021-04-22 14:10:00,612.020019,612.304992,610.713073,611.929992,50765.0
1619100900,0,2021-04-22 14:15:00,611.850097,612.337829,610.309997,610.309997,54610.0
1619101200,0,2021-04-22 14:20:00,610.46997,611.005004,609.599975,610.799987,42834.0
1619101500,0,2021-04-22 14:25:00,610.770019,612.150024,610.724975,611.195007,52186.0
1619101800,0,2021-04-22 14:30:00,611.391113,612.849914,611.090026,612.530029,56531.0
1619102100,0,2021-04-22 14:35:00,612.510009,612.510009,611.270019,611.630004,33633.0
1619102400,0,2021-04-22 14:40:00,611.520019,612.270019,610.942504,611.840026,57552.0
1619102700,0,2021-04-22 14:45:00,611.895019,612.905395,611.895019,612.207275,33919.0
1619103000,0,2021-04-22 14:50:00,612.034973,613.020019,611.780029,612.270019,58410.0
1619103300,0,2021-04-22 14:55:00,612.080017,612.23999,611.47998,612.130004,31067.0
1619103600,0,2021-04-22 15:00:00,612.140014,612.450012,611.390014,611.849975,44699.0
1619103900,0,2021-04-22 15:05:00,611.669677,611.960021,611.349975,611.690002,25369.0
1619104200,0,2021-04-22 15:10:00,611.539978,611.539978,609.5,609.770019,52933.0
1619104500,0,2021-04-22 15:15:00,609.900024,610.429992,609.599975,610.030029,47644.0
1619104800,0,2021-04-22 15:20:00,609.97998,610.549987,609.880004,610.109985,30290.0
1619105100,0,2021-04-22 15:25:00,609.859985,610.92987,609.760009,609.760009,27797.0
1619105400,0,2021-04-22 15:30:00,609.760009,611.169982,609.25,611.169982,41432.0
1619105700,0,2021-04-22 15:35:00,610.987182,611.21997,610.555114,610.900024,25093.0
1619106000,0,2021-04-22 15:40:00,611.034973,611.034973,610.280029,610.710021,19494.0
1619106300,0,2021-04-22 15:45:00,610.530029,610.530029,609.72998,609.789978,24497.0
1619106600,0,2021-04-22 15:50:00,609.71997,610.591796,609.659973,609.85498,28943.0
1619106900,0,2021-04-22 15:55:00,609.690002,610.48999,609.210083,609.630004,40154.0
1619107200,0,2021-04-22 16:00:00,609.630004,610.059997,609.099975,609.830017,17787.0
1619107500,0,2021-04-22 16:05:00,609.780029,609.919921,608.71997,609.530029,85942.0
1619107800,0,2021-04-22 16:10:00,609.590026,609.71997,609.184997,609.570129,22251.0
1619108100,0,2021-04-22 16:15:00,609.599975,610.690002,609.599975,610.520019,29883.0
1619108400,0,2021-04-22 16:20:00,610.58081,611.5,610.540405,611.22998,36723.0
1619108700,0,2021-04-22 16:25:00,611.22998,611.48999,610.929992,611.0,29125.0
1619109000,0,2021-04-22 16:30:00,611.050415,611.279907,609.960021,610.320007,41171.0
1619109300,0,2021-04-22 16:35:00,610.270019,611.030029,610.130004,610.48999,50499.0
1619109600,0,2021-04-22 16:40:00,610.599975,610.914978,610.465026,610.659973,21714.0
1619109900,0,2021-04-22 16:45:00,610.73999,610.979919,610.340026,610.559997,24380.0
1619110200,0,2021-04-22 16:50:00,610.590026,610.849975,609.929992,610.260009,22795.0
1619110500,0,2021-04-22 16:55:00,610.150024,610.554382,610.049987,610.280029,26216.0
1619110800,0,2021-04-22 17:00:00,610.164978,610.809997,610.140014,610.400024,20448.0
1619111100,0,2021-04-22 17:05:00,610.450012,610.520019,607.148986,607.926269,102511.0
1619111400,0,2021-04-22 17:10:00,607.900024,607.950012,604.462829,605.880004,140225.0
1619111700,0,2021-04-22 17:15:00,605.75,605.780029,602.179992,602.234497,146628.0
1619112000,0,2021-04-22 17:20:00,602.130004,603.679992,601.450012,603.549987,154033.0
1619112300,0,2021-04-22 17:25:00,603.60498,604.809875,602.760009,604.359985,85138.0
1619112600,0,2021-04-22 17:30:00,604.260009,604.280029,601.930114,602.71997,88339.0
1619112900,0,2021-04-22 17:35:00,603.109985,603.744995,602.21997,603.400024,64005.0
1619113200,0,2021-04-22 17:40:00,603.340026,603.36499,599.549987,599.549987,141696.0
1619113500,0,2021-04-22 17:45:00,599.534973,600.609985,596.763122,596.950012,200742.0
1619113800,0,2021-04-22 17:50:00,596.940002,597.829895,595.28302,595.382507,172564.0
1619114100,0,2021-04-22 17:55:00,595.32788,596.099975,594.390014,595.47998,171306.0
1619114400,0,2021-04-22 18:00:00,595.25,595.48999,592.150085,593.275024,180505.0
1619114700,0,2021-04-22 18:05:00,593.474975,596.630004,592.559997,596.190002,138616.0
1619115000,0,2021-04-22 18:10:00,596.0,597.419982,595.032287,597.409973,120755.0
1619115300,0,2021-04-22 18:15:00,597.270019,597.539978,595.503784,596.280029,105496.0
1619115600,0,2021-04-22 18:20:00,596.299987,597.099975,594.659973,595.359985,93404.0
1619115900,0,2021-04-22 18:25:00,595.320007,598.338684,594.809997,598.103515,91403.0
1619116200,0,2021-04-22 18:30:00,598.0,598.969909,597.544982,598.350097,94254.0
1619116500,0,2021-04-22 18:35:00,598.47998,599.319885,598.059997,598.340026,66057.0
1619116800,0,2021-04-22 18:40:00,598.447021,599.900024,598.119995,599.859985,65146.0
1619117100,0,2021-04-22 18:45:00,599.890014,599.960021,598.150024,598.390014,80189.0
1619117400,0,2021-04-22 18:50:00,598.340026,598.780029,596.563171,597.460021,99116.0
1619117700,0,2021-04-22 18:55:00,597.530029,598.97998,596.636291,597.090026,106414.0
1619118000,0,2021-04-22 19:00:00,597.260009,598.75,596.820007,598.450012,68080.0
1619118300,0,2021-04-22 19:05:00,598.530029,598.670471,596.150024,596.710021,64373.0
1619118600,0,2021-04-22 19:10:00,596.859985,597.859924,596.73999,597.348327,46668.0
1619118900,0,2021-04-22 19:15:00,597.395019,597.409973,595.291076,596.451904,63176.0
1619119200,0,2021-04-22 19:20:00,596.75,596.869995,594.780029,594.780029,90808.0
1619119500,0,2021-04-22 19:25:00,594.679992,595.700012,593.820007,594.460021,106232.0
1619119800,0,2021-04-22 19:30:00,594.359985,596.509887,594.23999,595.72998,85979.0
1619120100,0,2021-04-22 19:35:00,595.710021,596.227905,595.000122,595.5,93572.0
1619120400,0,2021-04-22 19:40:00,595.440002,595.640686,592.909973,593.080078,161950.0
1619120700,0,2021-04-22 19:45:00,593.25,594.020019,591.340026,591.700012,215096.0
1619121000,0,2021-04-22 19:50:00,591.73999,593.590026,591.650024,592.909973,238066.0
1619121300,0,2021-04-22 19:55:00,592.940002,594.23999,592.060119,594.010009,319524.0
1619184600,0,2021-04-23 13:30:00,597.374511,603.574523,596.010009,603.424682,368710.0
1619184900,0,2021-04-23 13:35:00,602.21997,603.23999,601.570129,603.23999,180237.0
1619185200,0,2021-04-23 13:40:00,602.25,603.23999,601.645019,602.480224,121795.0
1619185500,0,2021-04-23 13:45:00,604.190002,604.559997,601.395019,602.700012,155633.0
1619185800,0,2021-04-23 13:50:00,602.580017,604.213378,602.084106,603.935974,126860.0
1619186100,0,2021-04-23 13:55:00,603.75,605.159973,602.75061,604.841308,116074.0
1619186400,0,2021-04-23 14:00:00,605.010009,605.830017,604.010009,605.780029,113387.0
1619186700,0,2021-04-23 14:05:00,605.559997,605.639892,604.080017,604.570007,59826.0
1619187000,0,2021-04-23 14:10:00,604.71997,605.900024,604.650024,605.390014,68638.0
1619187300,0,2021-04-23 14:15:00,605.469909,605.799987,603.375793,603.820007,62343.0
1619187600,0,2021-04-23 14:20:00,603.619995,604.400024,603.190002,603.619995,47381.0
1619187900,0,2021-04-23 14:25:00,603.71997,603.71997,602.236328,603.020019,81610.0
1619188200,0,2021-04-23 14:30:00,603.020019,604.757507,601.84497,604.450012,69476.0
1619188500,0,2021-04-23 14:35:00,604.550415,604.96997,603.5,603.960083,48671.0
1619188800,0,2021-04-23 14:40:00,603.950012,604.760009,602.679992,602.857604,62603.0
1619189100,0,2021-04-23 14:45:00,602.75,604.200012,602.270019,603.309997,41878.0
1619189400,0,2021-04-23 14:50:00,603.169982,604.119995,603.049987,603.359985,28398.0
1619189700,0,2021-04-23 14:55:00,603.559997,604.145019,602.97998,603.72998,35616.0
1619190000,0,2021-04-23 15:00:00,603.770019,603.869995,602.919982,603.099975,35594.0
1619190300,0,2021-04-23 15:05:00,603.365722,603.73999,603.190002,603.327514,24359.0
1619190600,0,2021-04-23 15:10:00,603.144104,603.739929,602.630004,603.739929,39275.0
1619190900,0,2021-04-23 15:15:00,603.669982,605.25,603.669982,605.109985,70376.0
1619191200,0,2021-04-23 15:20:00,605.200012,606.869995,604.820007,606.700012,114543.0
1619191500,0,2021-04-23 15:25:00,606.559997,607.22998,605.900024,606.424987,81684.0
1619191800,0,2021-04-23 15:30:00,606.440002,607.22998,606.010009,606.559997,74726.0
1619192100,0,2021-04-23 15:35:00,606.650024,607.700012,606.520019,607.36853,60051.0
1619192400,0,2021-04-23 15:40:00,607.405029,607.799987,606.369995,606.830017,41192.0
1619192700,0,2021-04-23 15:45:00,606.940002,607.72998,606.940002,607.63208,53320.0
1619193000,0,2021-04-23 15:50:00,607.659973,607.799987,606.650024,606.650024,33785.0
1619193300,0,2021-04-23 15:55:00,606.729003,606.96997,606.12152,606.309692,44124.0
1619193600,0,2021-04-23 16:00:00,606.299987,607.030029,606.230529,606.534118,29690.0
1619193900,0,2021-04-23 16:05:00,606.789978,607.97998,606.789978,607.460021,44968.0
1619194200,0,2021-04-23 16:10:00,607.549987,608.065002,607.25,607.460021,30017.0
1619194500,0,2021-04-23 16:15:00,607.630004,608.380004,607.429992,608.380004,43971.0
1619194800,0,2021-04-23 16:20:00,608.41278,608.869995,607.900024,608.539978,65499.0
1619195100,0,2021-04-23 16:25:00,608.527526,608.830017,606.75,607.039978,49247.0
1619195400,0,2021-04-23 16:30:00,607.159973,607.760009,607.080017,607.549987,23211.0
1619195700,0,2021-04-23 16:35:00,607.72998,608.150024,607.0401,607.418884,33589.0
1619196000,0,2021-04-23 16:40:00,607.589599,608.580017,607.510009,608.200012,40253.0
1619196300,0,2021-04-23 16:45:00,608.260192,609.379394,608.130004,609.039794,59902.0
1619196600,0,2021-04-23 16:50:00,609.23999,609.323486,608.640014,608.73999,30908.0
1619196900,0,2021-04-23 16:55:00,608.76007,608.959899,608.22998,608.60791,33466.0
1619197200,0,2021-04-23 17:00:00,608.619995,608.89801,608.010009,608.21997,28378.0
1619197500,0,2021-04-23 17:05:00,608.090026,608.710021,608.010009,608.710021,20994.0
1619197800,0,2021-04-23 17:10:00,608.570007,609.484985,608.349975,608.390014,36451.0
1619198100,0,2021-04-23 17:15:00,608.5,608.5,607.650024,608.195007,26508.0
1619198400,0,2021-04-23 17:20:00,608.028381,608.343627,607.820007,607.820007,22919.0
1619198700,0,2021-04-23 17:25:00,607.770019,608.719787,607.770019,608.570007,24809.0
1619199000,0,2021-04-23 17:30:00,608.609985,608.900024,608.539978,608.799987,22745.0
1619199300,0,2021-04-23 17:35:00,608.849975,609.73999,608.780029,609.574523,37833.0
1619199600,0,2021-04-23 17:40:00,609.659973,609.799987,609.293884,609.610595,39676.0
1619199900,0,2021-04-23 17:45:00,609.520019,609.73999,608.919982,609.409973,30872.0
1619200200,0,2021-04-23 17:50:00,609.419982,609.48999,609.109985,609.135986,15205.0
1619200500,0,2021-04-23 17:55:00,609.020019,609.22998,608.700012,608.998779,25631.0
1619200800,0,2021-04-23 18:00:00,608.929992,609.299987,608.909973,609.057006,29072.0
1619201100,0,2021-04-23 18:05:00,609.049987,609.306701,608.840026,608.98999,22187.0
1619201400,0,2021-04-23 18:10:00,608.950012,609.200012,608.820007,609.090026,40664.0
1619201700,0,2021-04-23 18:15:00,609.090026,609.151489,608.0,608.184997,46041.0
1619202000,0,2021-04-23 18:20:00,608.309997,608.330017,607.700012,607.826293,31754.0
1619202300,0,2021-04-23 18:25:00,607.929992,608.549987,607.809997,608.520019,35664.0
1619202600,0,2021-04-23 18:30:00,608.520019,608.93402,608.390014,608.559997,36674.0
1619202900,0,2021-04-23 18:35:00,608.436279,608.840026,607.950012,608.299987,27676.0
1619203200,0,2021-04-23 18:40:00,608.295715,608.799987,608.210021,608.522094,25932.0
1619203500,0,2021-04-23 18:45:00,608.549987,609.419677,608.405029,609.379028,45925.0
1619203800,0,2021-04-23 18:50:00,609.287719,610.299987,609.109985,610.119995,93713.0
1619204100,0,2021-04-23 18:55:00,610.160827,610.590026,609.800109,609.940002,77313.0
1619204400,0,2021-04-23 19:00:00,609.940002,610.150024,609.300109,609.630004,50785.0
1619204700,0,2021-04-23 19:05:00,609.640014,609.909973,609.5,609.544677,38221.0
1619205000,0,2021-04-23 19:10:00,609.549987,610.209899,609.530029,610.145019,31055.0
1619205300,0,2021-04-23 19:15:00,610.130004,610.460021,609.799987,610.049987,50916.0
1619205600,0,2021-04-23 19:20:00,610.059997,611.474975,610.018005,611.130004,109735.0
1619205900,0,2021-04-23 19:25:00,611.0,611.880004,610.880798,611.710021,109984.0
1619206200,0,2021-04-23 19:30:00,611.674987,612.030029,611.440002,611.869995,91319.0
1619206500,0,2021-04-23 19:35:00,611.97998,612.940002,611.690002,612.734985,124985.0
1619206800,0,2021-04-23 19:40:00,612.809997,613.395019,612.010009,612.030029,130069.0
1619207100,0,2021-04-23 19:45:00,612.030029,612.109985,610.620971,610.700012,111888.0
1619207400,0,2021-04-23 19:50:00,610.780029,611.440002,610.200012,610.580017,176360.0
1619207700,0,2021-04-23 19:55:00,610.48999,611.0,609.789978,610.619995,249357.0
1619443800,0,2021-04-26 13:30:00,607.401794,610.099975,606.700012,607.0,273076.0
1619444100,0,2021-04-26 13:35:00,607.117187,607.619995,605.400024,606.440002,159107.0
1619444400,0,2021-04-26 13:40:00,606.940002,607.659912,605.299987,606.359985,90391.0
1619444700,0,2021-04-26 13:45:00,606.309997,607.210021,605.320007,605.400024,90281.0
1619445000,0,2021-04-26 13:50:00,605.299987,605.98999,605.0,605.693969,147141.0
1619445300,0,2021-04-26 13:55:00,605.46997,608.399902,605.409973,607.880004,98255.0
1619445600,0,2021-04-26 14:00:00,607.869995,610.046386,607.710083,609.070129,133423.0
1619445900,0,2021-04-26 14:05:00,609.390014,609.789978,608.380004,609.72998,54992.0
1619446200,0,2021-04-26 14:10:00,609.800903,612.47998,609.510009,611.549987,133208.0
1619446500,0,2021-04-26 14:15:00,611.5,613.22998,611.012512,612.289978,122517.0
1619446800,0,2021-04-26 14:20:00,612.380004,613.0,610.71997,611.349975,66569.0
1619447100,0,2021-04-26 14:25:00,611.380004,611.400024,610.109985,610.640014,42421.0
1619447400,0,2021-04-26 14:30:00,610.534484,611.090026,609.299987,609.559997,52565.0
1619447700,0,2021-04-26 14:35:00,609.559997,610.96997,609.299987,610.940673,44474.0
1619448000,0,2021-04-26 14:40:00,610.969909,611.090026,609.270019,609.780029,47991.0
1619448300,0,2021-04-26 14:45:00,609.530029,610.369873,609.200012,610.062927,36363.0
1619448600,0,2021-04-26 14:50:00,610.059997,611.333007,610.0,610.73999,40546.0
1619448900,0,2021-04-26 14:55:00,610.994995,611.890014,610.789978,611.840026,47567.0
1619449200,0,2021-04-26 15:00:00,611.880004,614.551879,611.79248,614.551879,129701.0
1619449500,0,2021-04-26 15:05:00,614.400024,615.96997,614.099975,615.900024,94071.0
1619449800,0,2021-04-26 15:10:00,615.840026,617.25,615.640014,616.539978,97917.0
1619450100,0,2021-04-26 15:15:00,616.400024,617.71997,615.900024,616.554687,97823.0
1619450400,0,2021-04-26 15:20:00,616.735107,616.760009,615.870117,616.146301,48181.0
1619450700,0,2021-04-26 15:25:00,616.22998,616.776306,615.729125,615.883789,40986.0
1619451000,0,2021-04-26 15:30:00,615.73999,615.809997,614.5,615.325012,54367.0
1619451300,0,2021-04-26 15:35:00,615.440002,616.226623,615.210021,615.940002,43585.0
1619451600,0,2021-04-26 15:40:00,616.034973,616.150024,615.549987,615.559997,34711.0
1619451900,0,2021-04-26 15:45:00,615.640014,615.640014,613.539978,613.910095,44057.0
1619452200,0,2021-04-26 15:50:00,614.034973,614.260009,613.380004,613.599975,55278.0
1619452500,0,2021-04-26 15:55:00,613.809997,614.71997,613.2901,614.25592,64858.0
1619452800,0,2021-04-26 16:00:00,614.299987,614.73999,613.549987,613.549987,33493.0
1619453100,0,2021-04-26 16:05:00,613.515014,613.724975,612.140075,612.734985,32456.0
1619453400,0,2021-04-26 16:10:00,612.72998,613.21997,612.460021,612.669982,33437.0
1619453700,0,2021-04-26 16:15:00,612.520019,613.810302,612.400024,613.810302,28850.0
1619454000,0,2021-04-26 16:20:00,613.900024,614.890014,613.900024,614.34497,40623.0
1619454300,0,2021-04-26 16:25:00,614.260009,614.260009,613.553222,614.090026,20042.0
1619454600,0,2021-04-26 16:30:00,614.080017,614.789916,613.840026,614.411804,38210.0
1619454900,0,2021-04-26 16:35:00,614.369995,614.640014,613.830017,614.320007,20374.0
1619455200,0,2021-04-26 16:40:00,614.418884,615.309997,614.409973,615.20758,30096.0
1619455500,0,2021-04-26 16:45:00,615.22998,615.590026,614.76239,614.919982,30945.0
1619455800,0,2021-04-26 16:50:00,614.820007,615.090026,614.349975,614.645019,26606.0
1619456100,0,2021-04-26 16:55:00,614.652893,615.25,614.650024,615.244995,14087.0
1619456400,0,2021-04-26 17:00:00,615.320007,615.409973,614.428771,614.900024,16774.0
1619456700,0,2021-04-26 17:05:00,614.859985,615.004821,614.430114,614.640014,19668.0
1619457000,0,2021-04-26 17:10:00,614.690002,615.237976,614.450012,615.090026,24552.0
1619457300,0,2021-04-26 17:15:00,615.270019,615.72998,614.800109,615.020019,30594.0
1619457600,0,2021-04-26 17:20:00,614.890014,615.169982,614.684997,615.065002,14595.0
1619457900,0,2021-04-26 17:25:00,614.994995,615.315002,614.190002,614.650024,25727.0
1619458200,0,2021-04-26 17:30:00,614.780029,615.440002,614.590026,614.900024,22017.0
1619458500,0,2021-04-26 17:35:00,614.900024,615.21997,614.210021,614.640014,26351.0
1619458800,0,2021-04-26 17:40:00,614.577087,615.450012,614.400024,615.296691,27247.0
1619459100,0,2021-04-26 17:45:00,615.231384,616.131896,615.231384,616.080017,45826.0
1619459400,0,2021-04-26 17:50:00,616.020019,616.19989,615.490112,615.637878,37886.0
1619459700,0,2021-04-26 17:55:00,615.512023,615.669982,615.107421,615.549987,21257.0
1619460000,0,2021-04-26 18:00:00,615.525207,615.726013,615.280029,615.424987,21604.0
1619460300,0,2021-04-26 18:05:00,615.369995,615.630004,615.031005,615.23999,124958.0
1619460600,0,2021-04-26 18:10:00,615.330505,616.289978,615.330505,616.073181,28599.0
1619460900,0,2021-04-26 18:15:00,616.099975,616.340026,615.891906,615.94812,19107.0
1619461200,0,2021-04-26 18:20:00,616.0,616.599975,615.830017,616.229309,25359.0
1619461500,0,2021-04-26 18:25:00,616.125,616.379882,615.869995,616.085571,24684.0
1619461800,0,2021-04-26 18:30:00,616.130004,616.73999,615.685485,616.554382,31127.0
1619462100,0,2021-04-26 18:35:00,616.583374,616.630004,615.640014,615.905029,19935.0
1619462400,0,2021-04-26 18:40:00,616.059997,617.119995,616.0,616.976806,46677.0
1619462700,0,2021-04-26 18:45:00,616.782226,618.099975,616.782226,617.880126,96104.0
1619463000,0,2021-04-26 18:50:00,618.0,618.249877,617.5,617.781982,59034.0
1619463300,0,2021-04-26 18:55:00,617.760009,618.23999,617.330017,617.96997,43830.0
1619463600,0,2021-04-26 19:00:00,617.929992,618.075012,617.070007,617.727783,49428.0
1619463900,0,2021-04-26 19:05:00,617.75,618.630004,617.5,617.715026,45383.0
1619464200,0,2021-04-26 19:10:00,617.789978,618.065002,617.309997,617.359985,36611.0
1619464500,0,2021-04-26 19:15:00,617.35498,618.5,617.320007,618.390014,44919.0
1619464800,0,2021-04-26 19:20:00,618.47998,618.880004,618.263183,618.635009,63726.0
1619465100,0,2021-04-26 19:25:00,618.770019,618.775024,616.603515,616.890014,104641.0
1619465400,0,2021-04-26 19:30:00,616.770019,617.972473,616.320007,617.972473,87273.0
1619465700,0,2021-04-26 19:35:00,618.130004,618.669982,617.900024,618.080017,65144.0
1619466000,0,2021-04-26 19:40:00,618.010009,618.919982,617.590087,618.549987,75129.0
1619466300,0,2021-04-26 19:45:00,618.409973,618.659973,616.599975,616.960021,88361.0
1619466600,0,2021-04-26 19:50:00,616.859985,618.640014,616.820007,618.049987,93987.0
1619466900,0,2021-04-26 19:55:00,618.130004,619.159973,617.71997,619.159973,145576.0
1619530200,0,2021-04-27 13:30:00,623.140014,626.820007,621.369995,625.48999,278449.0
1619530500,0,2021-04-27 13:35:00,626.0,626.75,624.130004,624.559997,129433.0
1619530800,0,2021-04-27 13:40:00,624.0,624.0,620.809997,621.039978,100755.0
1619531100,0,2021-04-27 13:45:00,620.21997,620.409973,618.390014,618.713684,145617.0
1619531400,0,2021-04-27 13:50:00,618.21997,620.070007,617.630004,620.070007,98032.0
1619531700,0,2021-04-27 13:55:00,620.0,620.900024,618.559997,618.559997,101812.0
1619532000,0,2021-04-27 14:00:00,618.775024,618.789978,616.821289,618.412475,111586.0
1619532300,0,2021-04-27 14:05:00,618.46997,619.380004,617.903503,618.460021,68352.0
1619532600,0,2021-04-27 14:10:00,618.559997,618.830017,617.0,617.809997,65502.0
1619532900,0,2021-04-27 14:15:00,617.48999,617.559997,614.55603,615.422607,91664.0
1619533200,0,2021-04-27 14:20:00,615.181823,616.71997,614.84497,616.227478,47893.0
1619533500,0,2021-04-27 14:25:00,616.150024,618.450012,615.780029,618.450012,61464.0
1619533800,0,2021-04-27 14:30:00,618.330017,619.257995,617.640014,618.560119,75337.0
1619534100,0,2021-04-27 14:35:00,618.71997,618.760009,615.0,615.0,83517.0
1619534400,0,2021-04-27 14:40:00,615.0,616.960021,614.75,616.799987,62056.0
1619534700,0,2021-04-27 14:45:00,616.669982,617.909973,616.669982,617.700012,40663.0
1619535000,0,2021-04-27 14:50:00,617.59497,617.92987,616.580078,617.169921,25301.0
1619535300,0,2021-04-27 14:55:00,616.919982,617.820007,616.599975,617.590026,25365.0
1619535600,0,2021-04-27 15:00:00,617.359985,617.780029,615.869995,616.0307,37019.0
1619535900,0,2021-04-27 15:05:00,615.890014,616.520019,615.520019,616.0,36296.0
1619536200,0,2021-04-27 15:10:00,616.142883,616.768371,615.919982,616.659973,22534.0
1619536500,0,2021-04-27 15:15:00,616.780029,616.849975,615.849975,616.159973,22594.0
1619536800,0,2021-04-27 15:20:00,616.090026,616.645019,615.700012,616.429992,17142.0
1619537100,0,2021-04-27 15:25:00,616.450012,616.919982,615.71997,616.409973,31794.0
1619537400,0,2021-04-27 15:30:00,616.700012,616.700012,615.47998,616.21997,27616.0
1619537700,0,2021-04-27 15:35:00,616.035888,616.349975,615.73999,616.349975,21690.0
1619538000,0,2021-04-27 15:40:00,616.349975,617.150024,616.349975,616.47998,36486.0
1619538300,0,2021-04-27 15:45:00,616.56311,616.56311,615.315124,615.330017,37086.0
1619538600,0,2021-04-27 15:50:00,615.284973,616.799987,615.049987,616.520019,40441.0
1619538900,0,2021-04-27 15:55:00,616.582519,618.010009,616.359985,617.549987,79176.0
1619539200,0,2021-04-27 16:00:00,617.684997,618.299987,617.609985,618.054992,52339.0
1619539500,0,2021-04-27 16:05:00,618.010009,618.559997,617.650085,617.775024,32034.0
1619539800,0,2021-04-27 16:10:00,617.700012,618.119995,617.409973,617.409973,37712.0
1619540100,0,2021-04-27 16:15:00,617.280029,618.210021,617.21997,617.690002,23408.0
1619540400,0,2021-04-27 16:20:00,617.700012,618.409973,617.619995,618.409973,33589.0
1619540700,0,2021-04-27 16:25:00,618.409973,619.698425,618.400024,619.010009,56457.0
1619541000,0,2021-04-27 16:30:00,618.940002,619.150024,618.619995,618.670104,20360.0
1619541300,0,2021-04-27 16:35:00,618.789978,619.0,618.020019,618.849975,29521.0
1619541600,0,2021-04-27 16:40:00,618.867492,618.890014,618.169982,618.429992,23092.0
1619541900,0,2021-04-27 16:45:00,618.544982,618.679077,617.874389,618.179992,27267.0
1619542200,0,2021-04-27 16:50:00,618.145019,618.369689,616.340026,616.880004,39759.0
1619542500,0,2021-04-27 16:55:00,616.999877,617.25,616.440002,616.619995,23631.0
1619542800,0,2021-04-27 17:00:00,616.60498,617.275024,616.440002,616.98999,19560.0
1619543100,0,2021-04-27 17:05:00,617.150024,617.210021,616.099975,616.539978,29706.0
1619543400,0,2021-04-27 17:10:00,616.47998,616.820007,615.900024,616.380004,20356.0
1619543700,0,2021-04-27 17:15:00,616.280029,616.280029,615.61499,615.61499,23562.0
1619544000,0,2021-04-27 17:20:00,615.674987,616.25,615.609985,615.809997,17881.0
1619544300,0,2021-04-27 17:25:00,615.700012,615.929992,615.200012,615.389221,23965.0
1619544600,0,2021-04-27 17:30:00,615.330017,616.299987,615.330017,615.929992,18262.0
1619544900,0,2021-04-27 17:35:00,616.049987,616.71997,615.989318,616.22998,24328.0
1619545200,0,2021-04-27 17:40:00,616.210021,616.885009,616.070129,616.660888,21328.0
1619545500,0,2021-04-27 17:45:00,616.71997,616.71997,615.619995,616.020019,28338.0
1619545800,0,2021-04-27 17:50:00,616.255004,616.310424,615.770019,616.157897,12683.0
1619546100,0,2021-04-27 17:55:00,616.126892,616.510009,615.811401,616.054992,23008.0
1619546400,0,2021-04-27 18:00:00,616.11499,616.11499,614.737915,615.049987,47536.0
1619546700,0,2021-04-27 18:05:00,615.21997,615.97998,615.169982,615.395019,69275.0
1619547000,0,2021-04-27 18:10:00,615.23999,615.700012,615.169982,615.539978,14626.0
1619547300,0,2021-04-27 18:15:00,615.460021,615.72998,615.419982,615.650024,11787.0
1619547600,0,2021-04-27 18:20:00,615.47998,616.47998,615.010009,616.409973,22725.0
1619547900,0,2021-04-27 18:25:00,616.5,616.570007,615.950012,616.434997,19209.0
1619548200,0,2021-04-27 18:30:00,616.34497,616.379882,616.020019,616.10498,12362.0
1619548500,0,2021-04-27 18:35:00,616.159973,616.369995,616.059997,616.369995,14619.0
1619548800,0,2021-04-27 18:40:00,616.195007,616.195129,615.770019,616.099975,15302.0
1619549100,0,2021-04-27 18:45:00,616.150024,616.169982,615.530029,615.599975,17782.0
1619549400,0,2021-04-27 18:50:00,615.609985,616.065002,615.150024,615.275024,17613.0
1619549700,0,2021-04-27 18:55:00,615.275024,615.838073,615.125,615.432495,18306.0
1619550000,0,2021-04-27 19:00:00,615.119995,616.150024,614.950012,615.799987,33385.0
1619550300,0,2021-04-27 19:05:00,615.72998,615.75,614.380004,614.619995,37852.0
1619550600,0,2021-04-27 19:10:00,614.650024,615.130004,614.179992,615.116027,52691.0
1619550900,0,2021-04-27 19:15:00,615.080017,615.140014,614.429992,614.830017,38794.0
1619551200,0,2021-04-27 19:20:00,614.760009,614.799987,614.21997,614.700012,41214.0
1619551500,0,2021-04-27 19:25:00,614.700012,615.650024,614.700012,615.650024,34918.0
1619551800,0,2021-04-27 19:30:00,615.700012,615.900024,615.020019,615.409973,46816.0
1619552100,0,2021-04-27 19:35:00,615.409973,616.929992,615.270019,616.778076,61648.0
1619552400,0,2021-04-27 19:40:00,616.770019,617.450012,616.409301,616.809997,90163.0
1619552700,0,2021-04-27 19:45:00,616.820007,617.0,616.020019,616.450012,83320.0
1619553000,0,2021-04-27 19:50:00,616.664978,617.049987,616.25,616.270019,139227.0
1619553300,0,2021-04-27 19:55:00,616.22998,617.0,614.929992,615.270019,194286.0
1619616600,0,2021-04-28 13:30:00,614.580017,615.059997,611.559997,612.385009,183850.0
1619616900,0,2021-04-28 13:35:00,613.296997,614.838989,611.97998,613.700012,103367.0
1619617200,0,2021-04-28 13:40:00,613.5,616.224975,613.260009,615.912414,112633.0
1619617500,0,2021-04-28 13:45:00,615.5,619.380004,615.261474,618.125,144516.0
1619617800,0,2021-04-28 13:50:00,618.320007,619.0,617.5401,617.992492,76542.0
1619618100,0,2021-04-28 13:55:00,617.609985,619.799987,617.200378,619.596923,92051.0
1619618400,0,2021-04-28 14:00:00,619.719909,620.510009,618.280029,619.320495,112844.0
1619618700,0,2021-04-28 14:05:00,619.494995,621.280029,619.265014,621.275024,82196.0
1619619000,0,2021-04-28 14:10:00,621.289978,621.289978,618.600097,619.359985,83141.0
1619619300,0,2021-04-28 14:15:00,619.320007,619.890014,618.274291,618.474975,69948.0
1619619600,0,2021-04-28 14:20:00,618.484985,619.294006,618.010009,618.099975,46771.0
1619619900,0,2021-04-28 14:25:00,618.195007,618.380004,615.679992,615.840026,84499.0
1619620200,0,2021-04-28 14:30:00,615.814208,616.075012,612.966003,612.999877,134469.0
1619620500,0,2021-04-28 14:35:00,612.804992,613.330017,611.799987,612.24768,88971.0
1619620800,0,2021-04-28 14:40:00,612.049987,613.200012,611.960021,612.869995,70249.0
1619621100,0,2021-04-28 14:45:00,612.786499,613.400024,611.570129,612.431579,76729.0
1619621400,0,2021-04-28 14:50:00,612.04132,613.484985,611.830017,613.484985,70250.0
1619621700,0,2021-04-28 14:55:00,613.390014,613.390014,611.890075,612.587524,53147.0
1619622000,0,2021-04-28 15:00:00,612.640197,613.599914,611.565429,611.678588,62599.0
1619622300,0,2021-04-28 15:05:00,611.5,611.840026,610.5,611.474975,72748.0
1619622600,0,2021-04-28 15:10:00,611.260009,611.769897,610.530029,610.770019,56926.0
1619622900,0,2021-04-28 15:15:00,610.700012,610.700012,608.620727,610.048278,91530.0
1619623200,0,2021-04-28 15:20:00,609.905029,610.609985,609.75,610.21997,37723.0
1619623500,0,2021-04-28 15:25:00,610.25,610.75,609.960083,610.190002,36772.0
1619623800,0,2021-04-28 15:30:00,610.280029,611.6557,610.119995,611.280029,63541.0
1619624100,0,2021-04-28 15:35:00,611.190124,612.619995,611.190124,611.96997,65590.0
1619624400,0,2021-04-28 15:40:00,611.940002,612.359985,611.369995,611.474975,47667.0
1619624700,0,2021-04-28 15:45:00,611.340026,611.609985,610.71997,611.304992,51702.0
1619625000,0,2021-04-28 15:50:00,611.390014,611.909973,610.929992,611.75,37938.0
1619625300,0,2021-04-28 15:55:00,611.690002,612.510009,611.150024,611.98999,45371.0
1619625600,0,2021-04-28 16:00:00,611.934997,612.919921,611.364318,612.150024,37981.0
1619625900,0,2021-04-28 16:05:00,612.099975,612.755004,611.77832,612.520019,30804.0
1619626200,0,2021-04-28 16:10:00,612.640014,612.92987,611.840026,611.849975,29743.0
1619626500,0,2021-04-28 16:15:00,612.066772,612.309997,611.566223,612.107971,33967.0
1619626800,0,2021-04-28 16:20:00,612.099975,612.706481,611.840026,612.260009,34705.0
1619627100,0,2021-04-28 16:25:00,612.280029,613.179992,611.880126,613.040222,45173.0
1619627400,0,2021-04-28 16:30:00,613.159973,613.299987,612.580017,612.780029,24490.0
1619627700,0,2021-04-28 16:35:00,612.75,613.349975,612.150024,613.349975,33433.0
1619628000,0,2021-04-28 16:40:00,613.200012,613.724975,612.450073,612.659301,55024.0
1619628300,0,2021-04-28 16:45:00,612.640014,612.690002,612.150024,612.414978,20204.0
1619628600,0,2021-04-28 16:50:00,612.309997,612.629882,611.510009,611.609985,46821.0
1619628900,0,2021-04-28 16:55:00,611.510009,611.599975,610.770019,611.510009,58146.0
1619629200,0,2021-04-28 17:00:00,611.590026,612.039978,611.049987,611.995605,30278.0
1619629500,0,2021-04-28 17:05:00,611.895019,612.130004,611.049987,611.575012,36116.0
1619629800,0,2021-04-28 17:10:00,611.725585,611.909973,611.349975,611.400024,17817.0
1619630100,0,2021-04-28 17:15:00,611.400024,611.948791,611.320007,611.752502,18460.0
1619630400,0,2021-04-28 17:20:00,611.780029,612.674499,611.409973,612.450012,29627.0
1619630700,0,2021-04-28 17:25:00,612.414978,612.820007,612.200012,612.72998,23496.0
1619631000,0,2021-04-28 17:30:00,612.619995,614.0,612.570007,613.791381,51889.0
1619631300,0,2021-04-28 17:35:00,613.770019,613.900024,612.840026,613.142028,36085.0
1619631600,0,2021-04-28 17:40:00,613.200012,613.43988,612.679992,612.690002,29581.0
1619631900,0,2021-04-28 17:45:00,612.5401,613.609924,612.299987,613.411071,45096.0
1619632200,0,2021-04-28 17:50:00,613.434997,613.599914,612.299987,612.369384,23805.0
1619632500,0,2021-04-28 17:55:00,612.549987,613.049987,611.960021,612.905029,33761.0
1619632800,0,2021-04-28 18:00:00,613.270019,614.879882,611.650085,613.01007,94117.0
1619633100,0,2021-04-28 18:05:00,613.669982,613.760009,612.770019,613.325012,26645.0
1619633400,0,2021-04-28 18:10:00,613.260009,613.265014,612.163085,612.249328,37175.0
1619633700,0,2021-04-28 18:15:00,612.510009,612.909973,611.799987,612.625,25210.0
1619634000,0,2021-04-28 18:20:00,612.710083,613.289978,612.57373,612.762207,26875.0
1619634300,0,2021-04-28 18:25:00,612.799987,613.057189,612.471191,612.72998,17027.0
1619634600,0,2021-04-28 18:30:00,612.590026,612.75,611.650024,612.020019,32516.0
1619634900,0,2021-04-28 18:35:00,612.080017,615.325317,612.080017,614.950012,79670.0
1619635200,0,2021-04-28 18:40:00,614.594421,615.520019,614.594421,615.299926,50589.0
1619635500,0,2021-04-28 18:45:00,615.164978,615.789978,614.039672,614.039672,70511.0
1619635800,0,2021-04-28 18:50:00,614.200012,614.640014,613.520019,614.200012,60442.0
1619636100,0,2021-04-28 18:55:00,614.380004,614.559997,613.21997,614.22998,64543.0
1619636400,0,2021-04-28 19:00:00,614.440002,614.549987,614.0,614.340026,36833.0
1619636700,0,2021-04-28 19:05:00,614.169982,615.200012,614.0,615.169982,46374.0
1619637000,0,2021-04-28 19:10:00,615.159973,615.159973,612.971679,614.030029,93821.0
1619637300,0,2021-04-28 19:15:00,613.690002,614.122314,613.020019,613.335998,35205.0
1619637600,0,2021-04-28 19:20:00,613.210021,613.880004,612.98999,613.200012,54169.0
1619637900,0,2021-04-28 19:25:00,613.059997,614.355224,613.049987,614.049987,32561.0
1619638200,0,2021-04-28 19:30:00,614.0,614.299987,613.570007,614.140014,26855.0
1619638500,0,2021-04-28 19:35:00,614.119995,614.799987,613.710083,614.340026,38584.0
1619638800,0,2021-04-28 19:40:00,614.409973,614.48999,613.861877,614.200012,38604.0
1619639100,0,2021-04-28 19:45:00,614.315002,614.429992,612.650024,612.775024,59666.0
1619639400,0,2021-04-28 19:50:00,612.659973,613.0,611.260009,611.46997,173161.0
1619639700,0,2021-04-28 19:55:00,611.330017,612.099975,610.200012,611.320007,234970.0
1619703000,0,2021-04-29 13:30:00,616.0,617.460021,614.020019,615.625,218288.0
1619703300,0,2021-04-29 13:35:00,615.900024,616.229919,613.25,614.940002,83093.0
1619703600,0,2021-04-29 13:40:00,614.760009,616.090026,613.440124,613.75,59499.0
1619703900,0,2021-04-29 13:45:00,613.5,613.830017,611.510009,612.669982,92923.0
1619704200,0,2021-04-29 13:50:00,612.859985,613.415405,611.309997,611.309997,42602.0
1619704500,0,2021-04-29 13:55:00,611.400024,611.715698,609.799987,611.715698,89025.0
1619704800,0,2021-04-29 14:00:00,611.429992,611.900024,610.070007,611.34497,48525.0
1619705100,0,2021-04-29 14:05:00,611.6333,611.97998,610.700012,611.299987,37216.0
1619705400,0,2021-04-29 14:10:00,611.169982,613.049987,610.200012,612.380004,61279.0
1619705700,0,2021-04-29 14:15:00,612.059997,612.390014,609.900024,610.119995,75858.0
1619706000,0,2021-04-29 14:20:00,609.900024,612.47998,609.900024,612.049987,52451.0
1619706300,0,2021-04-29 14:25:00,612.22998,612.299987,611.039978,611.96997,42141.0
1619706600,0,2021-04-29 14:30:00,611.760009,611.98999,609.270019,609.270019,59324.0
1619706900,0,2021-04-29 14:35:00,609.140014,609.270019,607.099975,608.0,83878.0
1619707200,0,2021-04-29 14:40:00,608.080017,610.09497,607.609985,609.950012,47078.0
1619707500,0,2021-04-29 14:45:00,609.875,610.609985,607.890014,608.265014,55713.0
1619707800,0,2021-04-29 14:50:00,608.309997,610.759887,608.150024,610.419921,51700.0
1619708100,0,2021-04-29 14:55:00,610.402587,611.5,609.580078,611.390014,46902.0
1619708400,0,2021-04-29 15:00:00,611.35498,611.759399,610.599975,611.599975,37073.0
1619708700,0,2021-04-29 15:05:00,611.569274,612.48999,611.569274,611.905029,27739.0
1619709000,0,2021-04-29 15:10:00,612.0,612.409973,611.380126,612.09497,36975.0
1619709300,0,2021-04-29 15:15:00,612.049987,612.049987,610.715209,611.200012,31772.0
1619709600,0,2021-04-29 15:20:00,611.210021,611.608581,610.770019,611.340026,21714.0
1619709900,0,2021-04-29 15:25:00,611.309997,611.75,610.570007,611.371887,42621.0
1619710200,0,2021-04-29 15:30:00,611.080017,611.099975,609.223327,609.340026,39969.0
1619710500,0,2021-04-29 15:35:00,609.429992,610.070007,609.0,609.450012,29630.0
1619710800,0,2021-04-29 15:40:00,609.410095,610.599975,609.409973,609.844177,22882.0
1619711100,0,2021-04-29 15:45:00,609.780029,610.445312,609.71997,610.224975,20345.0
1619711400,0,2021-04-29 15:50:00,610.0,610.049987,609.25,609.590026,20634.0
1619711700,0,2021-04-29 15:55:00,609.580017,609.580017,606.710021,606.744506,59859.0
1619712000,0,2021-04-29 16:00:00,606.809997,606.908813,604.520019,605.280029,82777.0
1619712300,0,2021-04-29 16:05:00,605.440002,605.440002,603.25,603.299987,55460.0
1619712600,0,2021-04-29 16:10:00,603.544982,604.940002,602.859985,604.525024,63373.0
1619712900,0,2021-04-29 16:15:00,604.609985,605.239501,603.520019,605.239501,41457.0
1619713200,0,2021-04-29 16:20:00,605.039978,605.700012,604.518005,605.0,34257.0
1619713500,0,2021-04-29 16:25:00,605.090026,605.929992,604.054992,605.590026,32106.0
1619713800,0,2021-04-29 16:30:00,605.440002,605.799987,604.159973,605.280029,85293.0
1619714100,0,2021-04-29 16:35:00,605.190002,605.880004,605.0,605.169982,29178.0
1619714400,0,2021-04-29 16:40:00,605.530029,605.59497,604.890014,605.460021,32315.0
1619714700,0,2021-04-29 16:45:00,605.570007,606.309997,604.97998,605.919982,51429.0
1619715000,0,2021-04-29 16:50:00,605.960021,606.590026,605.650024,606.289978,39450.0
1619715300,0,2021-04-29 16:55:00,606.280029,606.380004,605.640014,605.71997,24662.0
1619715600,0,2021-04-29 17:00:00,605.96997,606.0,604.585021,604.585021,27098.0
1619715900,0,2021-04-29 17:05:00,604.809997,605.599975,604.515014,604.515014,26137.0
1619716200,0,2021-04-29 17:10:00,604.580017,605.940002,604.580017,605.200012,58747.0
1619716500,0,2021-04-29 17:15:00,605.426574,605.859985,604.809997,605.669982,40098.0
1619716800,0,2021-04-29 17:20:00,605.599975,605.869995,604.963195,605.0,42459.0
1619717100,0,2021-04-29 17:25:00,605.0,606.539978,604.690002,606.280029,72515.0
1619717400,0,2021-04-29 17:30:00,606.210021,607.640014,605.97998,607.359985,39640.0
1619717700,0,2021-04-29 17:35:00,607.309997,607.859985,606.820007,607.140014,37770.0
1619718000,0,2021-04-29 17:40:00,606.869995,608.75,606.809997,608.559997,38408.0
1619718300,0,2021-04-29 17:45:00,608.700012,609.129028,607.859985,607.859985,51441.0
1619718600,0,2021-04-29 17:50:00,608.012512,609.080017,608.012512,608.900024,32460.0
1619718900,0,2021-04-29 17:55:00,608.820007,609.130004,608.460021,608.75,33142.0
1619719200,0,2021-04-29 18:00:00,608.98999,609.0,607.560119,607.98999,63992.0
1619719500,0,2021-04-29 18:05:00,608.200012,609.0,608.190002,608.705627,23408.0
1619719800,0,2021-04-29 18:10:00,608.599975,609.09497,608.01007,608.929992,26646.0
1619720100,0,2021-04-29 18:15:00,609.0,609.299987,608.700012,608.98999,27180.0
1619720400,0,2021-04-29 18:20:00,609.0,609.380004,608.700012,609.099975,16336.0
1619720700,0,2021-04-29 18:25:00,609.140014,609.150024,608.5,608.97998,21001.0
1619721000,0,2021-04-29 18:30:00,608.984985,610.190002,608.909973,610.090026,109468.0
1619721300,0,2021-04-29 18:35:00,610.01007,610.858398,609.630126,609.760009,56011.0
1619721600,0,2021-04-29 18:40:00,609.911621,610.780029,609.549987,610.780029,31253.0
1619721900,0,2021-04-29 18:45:00,610.830017,611.520019,610.659973,611.020019,56200.0
1619722200,0,2021-04-29 18:50:00,610.929992,611.46997,610.039978,611.46997,40035.0
1619722500,0,2021-04-29 18:55:00,611.324096,611.849975,611.179992,611.780029,30689.0
1619722800,0,2021-04-29 19:00:00,611.794982,612.340026,611.700012,612.159973,43781.0
1619723100,0,2021-04-29 19:05:00,612.020019,612.21997,611.22998,611.565002,35832.0
1619723400,0,2021-04-29 19:10:00,611.630004,611.900024,611.340087,611.419982,27740.0
1619723700,0,2021-04-29 19:15:00,611.409973,611.645019,610.679992,610.760009,38456.0
1619724000,0,2021-04-29 19:20:00,610.789978,611.809997,610.510009,610.690002,26118.0
1619724300,0,2021-04-29 19:25:00,610.810607,611.340026,610.450012,610.48999,35171.0
1619724600,0,2021-04-29 19:30:00,610.450012,611.900024,610.311401,611.700012,40245.0
1619724900,0,2021-04-29 19:35:00,611.609985,611.72998,610.965026,611.487304,34444.0
1619725200,0,2021-04-29 19:40:00,611.409973,611.780029,611.0,611.760009,39610.0
1619725500,0,2021-04-29 19:45:00,611.73999,612.289978,611.5,611.880004,70864.0
1619725800,0,2021-04-29 19:50:00,611.630004,612.22998,611.01007,612.099975,108014.0
1619726100,0,2021-04-29 19:55:00,611.98999,613.210021,611.530029,613.059997,179889.0
1619789400,0,2021-04-30 13:30:00,606.97998,611.599914,605.950012,608.789978,200246.0
1619789700,0,2021-04-30 13:35:00,610.005004,610.030029,607.810119,608.520019,80778.0
1619790000,0,2021-04-30 13:40:00,608.46997,608.505004,606.609985,606.799987,65541.0
1619790300,0,2021-04-30 13:45:00,606.934997,609.059997,606.530029,608.994995,62175.0
1619790600,0,2021-04-30 13:50:00,608.96997,609.900024,607.349975,608.46997,76240.0
1619790900,0,2021-04-30 13:55:00,608.510009,609.0,607.659973,608.09497,52470.0
1619791200,0,2021-04-30 14:00:00,607.880004,608.309997,606.599975,606.599975,63034.0
1619791500,0,2021-04-30 14:05:00,606.510009,608.820007,605.5,608.630004,76480.0
1619791800,0,2021-04-30 14:10:00,608.611083,611.5,608.309997,610.630004,113410.0
1619792100,0,2021-04-30 14:15:00,610.71997,611.934997,610.200012,610.85498,67487.0
1619792400,0,2021-04-30 14:20:00,610.960021,612.0,610.450012,611.799987,47758.0
1619792700,0,2021-04-30 14:25:00,611.669982,612.869995,611.330017,612.700012,46956.0
1619793000,0,2021-04-30 14:30:00,612.710021,614.599914,612.710021,613.530029,72350.0
1619793300,0,2021-04-30 14:35:00,613.710021,614.17987,611.180114,611.180114,68298.0
1619793600,0,2021-04-30 14:40:00,611.351928,612.979919,611.109985,612.429992,36209.0
1619793900,0,2021-04-30 14:45:00,612.630004,613.369873,612.150024,612.174987,28585.0
1619794200,0,2021-04-30 14:50:00,611.96997,612.044982,610.210083,610.210083,45203.0
1619794500,0,2021-04-30 14:55:00,610.35498,610.559875,609.460021,609.600097,28879.0
1619794800,0,2021-04-30 15:00:00,609.280029,609.809875,608.820007,609.289978,28693.0
1619795100,0,2021-04-30 15:05:00,609.0,609.440002,608.650085,608.760009,29344.0
1619795400,0,2021-04-30 15:10:00,608.669982,610.159973,608.530029,609.544982,40071.0
1619795700,0,2021-04-30 15:15:00,609.409973,609.42987,607.599975,607.869995,35276.0
1619796000,0,2021-04-30 15:20:00,608.190002,608.878417,607.400024,608.159973,32556.0
1619796300,0,2021-04-30 15:25:00,608.46997,608.48999,606.429992,606.650024,38839.0
1619796600,0,2021-04-30 15:30:00,606.559997,608.0,606.429992,607.799987,29711.0
1619796900,0,2021-04-30 15:35:00,607.809997,608.0,607.309997,607.520019,26871.0
1619797200,0,2021-04-30 15:40:00,607.530029,607.900024,606.73999,607.010009,38814.0
1619797500,0,2021-04-30 15:45:00,606.820007,607.539978,606.799987,607.25,28227.0
1619797800,0,2021-04-30 15:50:00,607.420776,608.60498,606.770019,608.599975,34171.0
1619798100,0,2021-04-30 15:55:00,608.683288,609.059997,608.359985,608.619995,39489.0
1619798400,0,2021-04-30 16:00:00,608.590026,608.840026,608.109985,608.109985,18828.0
1619798700,0,2021-04-30 16:05:00,608.049987,609.700012,607.96997,609.115173,27452.0
1619799000,0,2021-04-30 16:10:00,609.01831,609.400024,608.809997,608.809997,19093.0
1619799300,0,2021-04-30 16:15:00,608.734069,609.150024,608.5,609.140014,18343.0
1619799600,0,2021-04-30 16:20:00,609.049987,609.619995,608.435302,608.610107,19750.0
1619799900,0,2021-04-30 16:25:00,608.659973,609.22998,608.400024,608.710021,22629.0
1619800200,0,2021-04-30 16:30:00,608.770019,609.340026,607.669982,607.98999,25324.0
1619800500,0,2021-04-30 16:35:00,607.952514,607.98999,607.099975,607.758117,23851.0
1619800800,0,2021-04-30 16:40:00,607.622985,607.900024,607.109985,607.484985,20417.0
1619801100,0,2021-04-30 16:45:00,607.71997,608.380004,607.590026,608.380004,12986.0
1619801400,0,2021-04-30 16:50:00,608.5,608.5,607.450012,607.539978,20687.0
1619801700,0,2021-04-30 16:55:00,607.619995,608.099975,606.960021,608.059997,28012.0
1619802000,0,2021-04-30 17:00:00,608.140014,608.140014,607.414978,607.664978,31852.0
1619802300,0,2021-04-30 17:05:00,607.770019,608.070007,607.289978,607.73999,31288.0
1619802600,0,2021-04-30 17:10:00,607.705017,607.799987,606.599975,607.530029,37149.0
1619802900,0,2021-04-30 17:15:00,607.677978,607.67987,607.22998,607.5,10518.0
1619803200,0,2021-04-30 17:20:00,607.48999,607.879882,607.309997,607.619995,26562.0
1619803500,0,2021-04-30 17:25:00,607.5,607.580017,606.960021,607.130004,19457.0
1619803800,0,2021-04-30 17:30:00,607.020019,607.75,607.020019,607.679992,14568.0
1619804100,0,2021-04-30 17:35:00,607.419982,607.679992,606.640014,607.679992,26073.0
1619804400,0,2021-04-30 17:40:00,607.380004,607.409973,606.804992,606.840026,25814.0
1619804700,0,2021-04-30 17:45:00,606.869995,606.98999,605.599975,605.820007,41902.0
1619805000,0,2021-04-30 17:50:00,605.900024,605.97998,604.260009,604.263488,53951.0
1619805300,0,2021-04-30 17:55:00,604.159973,604.16278,601.010009,601.840026,138538.0
1619805600,0,2021-04-30 18:00:00,601.690002,602.859985,601.289978,601.321105,82890.0
1619805900,0,2021-04-30 18:05:00,601.46997,602.429992,601.020019,602.22998,61552.0
1619806200,0,2021-04-30 18:10:00,602.320007,602.73999,601.820007,602.080017,31622.0
1619806500,0,2021-04-30 18:15:00,602.109985,602.395019,601.252197,602.109985,32236.0
1619806800,0,2021-04-30 18:20:00,602.049987,602.340026,601.300109,601.522888,40871.0
1619807100,0,2021-04-30 18:25:00,601.520019,603.5,600.880004,603.37799,54458.0
1619807400,0,2021-04-30 18:30:00,603.289978,603.880004,603.160095,603.880004,24404.0
1619807700,0,2021-04-30 18:35:00,603.710021,603.929992,602.970092,603.390014,35183.0
1619808000,0,2021-04-30 18:40:00,603.349975,604.369873,603.340026,603.679992,26776.0
1619808300,0,2021-04-30 18:45:00,603.690002,603.73999,603.119995,603.530029,25100.0
1619808600,0,2021-04-30 18:50:00,603.450012,603.859985,603.145019,603.440002,20971.0
1619808900,0,2021-04-30 18:55:00,603.73999,604.080017,603.349975,603.349975,22871.0
1619809200,0,2021-04-30 19:00:00,603.25,604.619384,603.140075,603.492675,28817.0
1619809500,0,2021-04-30 19:05:00,603.789978,603.97998,602.0,602.0,38362.0
1619809800,0,2021-04-30 19:10:00,602.0,602.599914,601.679992,601.815002,33503.0
1619810100,0,2021-04-30 19:15:00,601.710021,602.5,601.599975,602.169982,28270.0
1619810400,0,2021-04-30 19:20:00,602.375,603.539978,602.130004,603.335021,53938.0
1619810700,0,2021-04-30 19:25:00,603.437683,604.0,603.25,603.599975,45114.0
1619811000,0,2021-04-30 19:30:00,603.669982,604.020019,602.880004,602.880004,50334.0
1619811300,0,2021-04-30 19:35:00,602.945007,603.429992,602.689392,603.059875,47263.0
1619811600,0,2021-04-30 19:40:00,602.900024,603.0,601.950012,602.0,65914.0
1619811900,0,2021-04-30 19:45:00,601.950012,603.299987,601.369995,603.21997,106394.0
1619812200,0,2021-04-30 19:50:00,603.109985,603.109985,600.349975,600.609985,208889.0
1619812500,0,2021-04-30 19:55:00,600.609985,600.900024,599.880004,600.369995,488445.0
1620048600,0,2021-05-03 13:30:00,605.0,609.869995,604.650024,607.590026,300974.0
1620048900,0,2021-05-03 13:35:00,607.440002,607.818298,604.0,604.270019,151594.0
1620049200,0,2021-05-03 13:40:00,605.125,605.465881,602.799987,602.799987,89396.0
1620049500,0,2021-05-03 13:45:00,602.690002,602.690002,600.22998,601.159973,127181.0
1620049800,0,2021-05-03 13:50:00,601.0,603.5,600.53009,603.409912,79186.0
1620050100,0,2021-05-03 13:55:00,603.609985,603.690002,601.252929,601.984985,81557.0
1620050400,0,2021-05-03 14:00:00,601.984985,603.219909,601.320129,603.219909,53471.0
1620050700,0,2021-05-03 14:05:00,603.219909,605.041076,602.419982,603.815002,86081.0
1620051000,0,2021-05-03 14:10:00,604.052673,605.320007,603.280029,605.0,55430.0
1620051300,0,2021-05-03 14:15:00,605.080017,605.850219,604.75,605.080017,51981.0
1620051600,0,2021-05-03 14:20:00,605.200012,605.559997,603.554687,603.876708,73415.0
1620051900,0,2021-05-03 14:25:00,603.510009,603.590026,602.309997,603.164978,60420.0
1620052200,0,2021-05-03 14:30:00,603.46997,604.46997,601.630004,603.695007,67433.0
1620052500,0,2021-05-03 14:35:00,603.570007,604.380004,600.835021,601.17987,73080.0
1620052800,0,2021-05-03 14:40:00,600.690124,600.96997,599.5401,599.830017,89789.0
1620053100,0,2021-05-03 14:45:00,599.419982,600.365905,599.200012,599.465026,59209.0
1620053400,0,2021-05-03 14:50:00,599.349975,599.909973,597.75,599.080017,147623.0
1620053700,0,2021-05-03 14:55:00,598.890014,599.909973,597.679504,598.025024,70273.0
1620054000,0,2021-05-03 15:00:00,598.0,599.129394,597.099975,598.549987,60159.0
1620054300,0,2021-05-03 15:05:00,598.630004,599.778991,598.309997,599.440002,33157.0
1620054600,0,2021-05-03 15:10:00,599.510009,599.510009,595.559997,596.0,111702.0
1620054900,0,2021-05-03 15:15:00,596.069885,596.880004,595.34497,596.053405,51436.0
1620055200,0,2021-05-03 15:20:00,596.150024,596.760009,595.000122,595.080017,85151.0
1620055500,0,2021-05-03 15:25:00,595.164978,595.164978,593.140014,593.890014,125944.0
1620055800,0,2021-05-03 15:30:00,593.75,595.21997,593.190002,595.0,50912.0
1620056100,0,2021-05-03 15:35:00,595.059997,595.835021,594.909973,595.530029,45193.0
1620056400,0,2021-05-03 15:40:00,595.054809,596.299987,594.679992,596.22998,49033.0
1620056700,0,2021-05-03 15:45:00,596.22998,596.710021,595.330017,595.799987,34480.0
1620057000,0,2021-05-03 15:50:00,595.789978,596.099975,593.96997,594.484985,54947.0
1620057300,0,2021-05-03 15:55:00,594.325012,595.650024,594.234985,595.48999,21956.0
1620057600,0,2021-05-03 16:00:00,595.46997,595.820007,595.095581,595.309997,25581.0
1620057900,0,2021-05-03 16:05:00,595.195007,595.73999,594.837829,595.047302,32930.0
1620058200,0,2021-05-03 16:10:00,594.830017,595.375,594.289978,594.525024,41743.0
1620058500,0,2021-05-03 16:15:00,594.460021,595.210021,594.195007,594.510009,36778.0
1620058800,0,2021-05-03 16:20:00,594.46997,595.530029,593.966308,594.97998,36886.0
1620059100,0,2021-05-03 16:25:00,595.099975,595.099975,594.139404,594.476989,27495.0
1620059400,0,2021-05-03 16:30:00,594.280029,594.280029,592.880004,594.036987,57513.0
1620059700,0,2021-05-03 16:35:00,594.177124,594.177124,593.484985,593.760009,23401.0
1620060000,0,2021-05-03 16:40:00,593.765014,593.765014,592.109985,592.320007,43705.0
1620060300,0,2021-05-03 16:45:00,592.130004,592.909973,591.669982,591.912475,58339.0
1620060600,0,2021-05-03 16:50:00,592.070007,592.900024,592.015991,592.809997,23853.0
1620060900,0,2021-05-03 16:55:00,592.900024,593.130004,592.200012,592.881591,27480.0
1620061200,0,2021-05-03 17:00:00,592.75238,593.97998,592.75238,593.73999,36209.0
1620061500,0,2021-05-03 17:05:00,593.765014,594.309997,592.744018,593.205017,32096.0
1620061800,0,2021-05-03 17:10:00,592.799987,593.640014,592.48999,593.22998,25262.0
1620062100,0,2021-05-03 17:15:00,593.150024,593.859985,593.080017,593.330017,14039.0
1620062400,0,2021-05-03 17:20:00,593.5,593.974792,591.950012,592.080017,47588.0
1620062700,0,2021-05-03 17:25:00,591.961303,592.369873,591.549987,591.549987,33496.0
1620063000,0,2021-05-03 17:30:00,591.5,592.280029,591.5,591.950012,28736.0
1620063300,0,2021-05-03 17:35:00,592.119995,592.549987,591.599975,592.25,26256.0
1620063600,0,2021-05-03 17:40:00,592.390014,593.5,592.390014,593.098022,30874.0
1620063900,0,2021-05-03 17:45:00,592.929992,593.71997,592.929992,593.554992,19164.0
1620064200,0,2021-05-03 17:50:00,593.440002,593.73999,592.780029,593.080017,16708.0
1620064500,0,2021-05-03 17:55:00,593.150024,593.461486,592.72998,593.140014,33895.0
1620064800,0,2021-05-03 18:00:00,593.380004,594.429992,593.292114,593.859985,42550.0
1620065100,0,2021-05-03 18:05:00,593.909423,594.799987,593.599975,594.090026,49482.0
1620065400,0,2021-05-03 18:10:00,594.280029,595.039978,594.182922,594.950012,32417.0
1620065700,0,2021-05-03 18:15:00,594.960021,595.330017,594.743225,595.25,23286.0
1620066000,0,2021-05-03 18:20:00,595.270019,595.400024,594.450012,594.450012,24095.0
1620066300,0,2021-05-03 18:25:00,594.619995,595.859985,594.5,595.847595,33916.0
1620066600,0,2021-05-03 18:30:00,595.97998,596.47998,595.590026,596.414978,54840.0
1620066900,0,2021-05-03 18:35:00,596.359985,596.836914,596.230895,596.799987,42889.0
1620067200,0,2021-05-03 18:40:00,596.940002,597.609985,596.784973,597.0,49288.0
1620067500,0,2021-05-03 18:45:00,596.960021,597.589904,596.929992,597.030029,45759.0
1620067800,0,2021-05-03 18:50:00,597.140014,597.289978,596.140014,596.5,36696.0
1620068100,0,2021-05-03 18:55:00,596.402282,596.414978,595.010009,595.530029,49989.0
1620068400,0,2021-05-03 19:00:00,595.615722,595.710021,594.424987,594.448303,48697.0
1620068700,0,2021-05-03 19:05:00,594.349975,595.534973,594.174987,595.280029,44983.0
1620069000,0,2021-05-03 19:10:00,595.170227,595.289794,594.125915,594.125915,35916.0
1620069300,0,2021-05-03 19:15:00,594.25,594.75,593.599975,593.820007,48191.0
1620069600,0,2021-05-03 19:20:00,593.700012,593.760009,592.659973,593.414978,83691.0
1620069900,0,2021-05-03 19:25:00,593.35498,593.734985,592.96527,593.330017,63204.0
1620070200,0,2021-05-03 19:30:00,593.414978,593.813903,592.270019,593.26007,45707.0
1620070500,0,2021-05-03 19:35:00,593.359985,593.590026,592.070007,592.330017,62602.0
1620070800,0,2021-05-03 19:40:00,592.400024,592.940002,591.900024,592.559997,76767.0
1620071100,0,2021-05-03 19:45:00,592.5,592.770019,592.181518,592.181518,62530.0
1620071400,0,2021-05-03 19:50:00,592.25,593.880004,591.609985,593.659973,127851.0
1620071700,0,2021-05-03 19:55:00,593.641479,594.280029,592.609985,593.380004,266626.0
1620135000,0,2021-05-04 13:30:00,580.71997,585.5,578.010009,580.099975,454873.0
1620135300,0,2021-05-04 13:35:00,580.0,583.0,579.960021,582.085021,185076.0
1620135600,0,2021-05-04 13:40:00,581.159912,581.159912,578.289978,578.315795,186876.0
1620135900,0,2021-05-04 13:45:00,578.0,579.25,576.919982,578.247802,212546.0
1620136200,0,2021-05-04 13:50:00,577.440002,577.679992,574.079589,574.880004,234229.0
1620136500,0,2021-05-04 13:55:00,574.5,574.737121,571.109985,572.424987,270714.0
1620136800,0,2021-05-04 14:00:00,572.249694,572.72998,568.960021,569.741699,255341.0
1620137100,0,2021-05-04 14:05:00,569.380004,572.23999,569.299987,571.119018,194335.0
1620137400,0,2021-05-04 14:10:00,570.96997,571.215026,566.590026,569.150024,274111.0
1620137700,0,2021-05-04 14:15:00,569.125,571.242126,567.309997,570.75,149915.0
1620138000,0,2021-05-04 14:20:00,570.630004,570.940002,569.46997,570.52539,121374.0
1620138300,0,2021-05-04 14:25:00,570.320007,572.0,569.960021,571.650024,116392.0
1620138600,0,2021-05-04 14:30:00,571.755004,572.21997,569.455017,569.770019,146073.0
1620138900,0,2021-05-04 14:35:00,569.799987,571.349975,568.75,571.283508,96272.0
1620139200,0,2021-05-04 14:40:00,571.270019,572.48999,569.419982,569.549987,113224.0
1620139500,0,2021-05-04 14:45:00,569.849975,570.320007,567.780029,568.544982,129320.0
1620139800,0,2021-05-04 14:50:00,568.390014,568.550781,567.100097,567.890014,107306.0
1620140100,0,2021-05-04 14:55:00,567.760009,568.5,565.630004,566.28009,134671.0
1620140400,0,2021-05-04 15:00:00,566.48999,568.0,565.450012,567.869995,147068.0
1620140700,0,2021-05-04 15:05:00,567.895019,568.0,565.450012,565.799987,157925.0
1620141000,0,2021-05-04 15:10:00,565.799987,566.889892,564.47998,565.35498,139648.0
1620141300,0,2021-05-04 15:15:00,565.22998,565.520019,562.419982,563.429992,243280.0
1620141600,0,2021-05-04 15:20:00,563.565002,564.716308,562.440002,563.039978,181945.0
1620141900,0,2021-05-04 15:25:00,563.010009,564.294982,561.71997,564.051513,191813.0
1620142200,0,2021-05-04 15:30:00,564.049987,564.390014,562.270019,562.309997,169765.0
1620142500,0,2021-05-04 15:35:00,562.340026,564.0,562.133422,563.010009,121508.0
1620142800,0,2021-05-04 15:40:00,562.880004,563.010009,561.349975,561.700012,165512.0
1620143100,0,2021-05-04 15:45:00,561.900024,562.869995,561.460021,562.130004,71073.0
1620143400,0,2021-05-04 15:50:00,562.119995,562.169921,560.599975,561.559997,123706.0
1620143700,0,2021-05-04 15:55:00,561.780029,563.22998,560.410095,563.090026,100879.0
1620144000,0,2021-05-04 16:00:00,563.070007,564.200012,562.513916,563.98999,129376.0
1620144300,0,2021-05-04 16:05:00,563.820007,565.033325,563.110107,565.033325,88658.0
1620144600,0,2021-05-04 16:10:00,565.049987,566.299987,564.710021,565.960021,93262.0
1620144900,0,2021-05-04 16:15:00,565.789978,566.080017,564.151672,565.140014,117859.0
1620145200,0,2021-05-04 16:20:00,565.359985,565.614501,564.260009,565.520019,112263.0
1620145500,0,2021-05-04 16:25:00,565.23999,567.609985,565.099975,567.609985,119489.0
1620145800,0,2021-05-04 16:30:00,567.640014,567.650024,565.820129,566.109985,101312.0
1620146100,0,2021-05-04 16:35:00,566.137512,566.330017,564.570129,565.380004,92748.0
1620146400,0,2021-05-04 16:40:00,565.21997,565.289978,563.830017,564.100097,76535.0
1620146700,0,2021-05-04 16:45:00,564.22998,564.369873,563.099975,564.272094,74362.0
1620147000,0,2021-05-04 16:50:00,564.159973,565.759887,563.882019,565.1604,44244.0
1620147300,0,2021-05-04 16:55:00,565.039978,565.789978,564.483276,564.840881,64026.0
1620147600,0,2021-05-04 17:00:00,564.734985,566.940002,564.440002,566.700012,58914.0
1620147900,0,2021-05-04 17:05:00,566.530029,567.679016,565.98999,567.47998,67693.0
1620148200,0,2021-05-04 17:10:00,567.349975,568.489929,566.809997,568.478515,73636.0
1620148500,0,2021-05-04 17:15:00,568.309997,568.700012,567.070007,567.640014,86061.0
1620148800,0,2021-05-04 17:20:00,567.780029,568.94989,567.434997,568.18103,61995.0
1620149100,0,2021-05-04 17:25:00,568.369995,569.424926,568.010009,568.799987,116116.0
1620149400,0,2021-05-04 17:30:00,568.924987,570.419982,568.250122,570.359985,88009.0
1620149700,0,2021-05-04 17:35:00,570.330017,570.840026,570.0,570.570007,81261.0
1620150000,0,2021-05-04 17:40:00,570.505004,570.505004,568.419982,569.030029,101704.0
1620150300,0,2021-05-04 17:45:00,568.940002,569.21997,568.010009,568.917724,55539.0
1620150600,0,2021-05-04 17:50:00,569.059997,569.080017,568.0,568.299987,36907.0
1620150900,0,2021-05-04 17:55:00,568.168029,569.428405,567.758789,569.099975,42674.0
1620151200,0,2021-05-04 18:00:00,568.919982,569.210021,567.770019,568.090026,44860.0
1620151500,0,2021-05-04 18:05:00,568.5,569.111999,568.159973,568.579284,44991.0
1620151800,0,2021-05-04 18:10:00,568.806518,572.140014,568.059997,571.799987,100396.0
1620152100,0,2021-05-04 18:15:00,571.714172,571.93048,570.200012,571.200012,70131.0
1620152400,0,2021-05-04 18:20:00,571.390014,571.669921,570.234985,570.294982,35214.0
1620152700,0,2021-05-04 18:25:00,570.349975,570.635009,569.320129,570.039978,46973.0
1620153000,0,2021-05-04 18:30:00,570.0,571.21997,569.799987,570.720092,43539.0
1620153300,0,2021-05-04 18:35:00,570.650024,571.179016,570.575012,570.909973,24462.0
1620153600,0,2021-05-04 18:40:00,570.789978,571.349975,569.585021,570.75,51603.0
1620153900,0,2021-05-04 18:45:00,570.690002,572.640014,570.690002,572.265014,100040.0
1620154200,0,2021-05-04 18:50:00,572.440002,572.73999,571.570007,571.770019,69304.0
1620154500,0,2021-05-04 18:55:00,571.869995,573.0,571.210083,571.299987,60004.0
1620154800,0,2021-05-04 19:00:00,571.460021,571.789978,570.289978,571.498291,92878.0
1620155100,0,2021-05-04 19:05:00,571.210021,571.349975,569.75,570.340026,99037.0
1620155400,0,2021-05-04 19:10:00,570.36499,571.090026,570.010009,570.271301,43587.0
1620155700,0,2021-05-04 19:15:00,570.146484,571.19873,570.146484,570.857971,43960.0
1620156000,0,2021-05-04 19:20:00,570.659973,571.159973,569.880126,570.380004,53586.0
1620156300,0,2021-05-04 19:25:00,570.340026,570.359985,569.010009,570.150024,70027.0
1620156600,0,2021-05-04 19:30:00,570.150024,571.840026,569.440002,571.684997,117007.0
1620156900,0,2021-05-04 19:35:00,571.820007,572.849975,571.46997,572.424987,129531.0
1620157200,0,2021-05-04 19:40:00,572.48999,572.48999,570.25,570.876281,119469.0
1620157500,0,2021-05-04 19:45:00,570.909973,571.359985,569.799987,570.150024,103155.0
1620157800,0,2021-05-04 19:50:00,570.380004,572.940002,570.380004,571.270019,223800.0
1620158100,0,2021-05-04 19:55:00,571.309997,574.349975,571.109985,574.140014,362954.0
1620221400,0,2021-05-05 13:30:00,588.359985,591.859985,586.25,589.300476,638639.0
1620221700,0,2021-05-05 13:35:00,587.0,588.049987,585.530517,585.919982,247686.0
1620222000,0,2021-05-05 13:40:00,586.21997,591.103698,586.21997,590.690002,170679.0
1620222300,0,2021-05-05 13:45:00,591.0,591.590026,588.252014,588.47998,158403.0
1620222600,0,2021-05-05 13:50:00,589.0,589.959899,586.650024,587.893615,121319.0
1620222900,0,2021-05-05 13:55:00,587.859985,588.030029,584.809997,585.0,154037.0
1620223200,0,2021-05-05 14:00:00,585.21997,585.73999,582.705627,583.090026,199810.0
1620223500,0,2021-05-05 14:05:00,583.280029,584.965026,582.210021,583.164978,193476.0
1620223800,0,2021-05-05 14:10:00,583.030029,585.150024,581.590026,584.520019,112241.0
1620224100,0,2021-05-05 14:15:00,584.520019,585.247314,582.557922,584.484802,125431.0
1620224400,0,2021-05-05 14:20:00,584.275024,585.260009,581.940124,583.010009,112089.0
1620224700,0,2021-05-05 14:25:00,583.200012,586.0,583.10968,585.059997,130373.0
1620225000,0,2021-05-05 14:30:00,585.200012,586.5,584.849975,586.119995,115091.0
1620225300,0,2021-05-05 14:35:00,586.359985,587.760009,585.359802,587.285522,145700.0
1620225600,0,2021-05-05 14:40:00,587.290771,589.48999,587.070007,588.840026,129847.0
1620225900,0,2021-05-05 14:45:00,589.049987,589.460021,588.080017,589.140014,66408.0
1620226200,0,2021-05-05 14:50:00,589.419982,590.840026,589.310119,590.630004,77584.0
1620226500,0,2021-05-05 14:55:00,591.518493,591.518493,590.419982,590.924987,89781.0
1620226800,0,2021-05-05 15:00:00,590.659973,591.280029,588.320007,590.520019,132006.0
1620227100,0,2021-05-05 15:05:00,590.539978,591.22998,589.020019,589.517395,66421.0
1620227400,0,2021-05-05 15:10:00,589.342529,589.799987,588.179992,588.369995,54796.0
1620227700,0,2021-05-05 15:15:00,588.179992,589.599975,587.837524,588.325927,46922.0
1620228000,0,2021-05-05 15:20:00,588.190002,589.039978,587.193725,587.380004,48108.0
1620228300,0,2021-05-05 15:25:00,587.367004,587.96997,586.51007,587.809204,46681.0
1620228600,0,2021-05-05 15:30:00,587.590026,589.567016,587.385009,589.169982,40550.0
1620228900,0,2021-05-05 15:35:00,589.369995,589.42987,588.179992,588.179992,35029.0
1620229200,0,2021-05-05 15:40:00,588.260009,588.630004,587.684875,588.265014,38042.0
1620229500,0,2021-05-05 15:45:00,588.304992,588.783325,588.0,588.765014,86256.0
1620229800,0,2021-05-05 15:50:00,588.684997,589.859985,588.200012,589.361022,44959.0
1620230100,0,2021-05-05 15:55:00,589.580017,590.140014,588.780029,589.890014,45027.0
1620230400,0,2021-05-05 16:00:00,589.97998,590.280029,589.21997,589.786071,41918.0
1620230700,0,2021-05-05 16:05:00,589.710021,589.799987,588.880126,589.140014,28765.0
1620231000,0,2021-05-05 16:10:00,588.98999,589.20697,588.299987,588.37799,65202.0
1620231300,0,2021-05-05 16:15:00,588.22998,588.599975,587.224304,587.905029,47594.0
1620231600,0,2021-05-05 16:20:00,588.0,588.349975,586.520019,586.760009,48482.0
1620231900,0,2021-05-05 16:25:00,586.799987,587.539916,586.170593,586.599975,51596.0
1620232200,0,2021-05-05 16:30:00,586.664978,587.5,585.799987,586.010009,68076.0
1620232500,0,2021-05-05 16:35:00,585.940002,586.510009,584.929992,585.203613,70287.0
1620232800,0,2021-05-05 16:40:00,585.030029,585.17987,584.020019,584.625,58931.0
1620233100,0,2021-05-05 16:45:00,584.690002,586.200012,584.619689,586.059997,44040.0
1620233400,0,2021-05-05 16:50:00,586.179992,586.590026,585.380004,585.862121,33921.0
1620233700,0,2021-05-05 16:55:00,585.924987,586.25,583.640014,583.97998,54007.0
1620234000,0,2021-05-05 17:00:00,583.919982,584.445007,582.349975,582.789978,63648.0
1620234300,0,2021-05-05 17:05:00,582.715026,584.23999,582.539978,584.059997,46676.0
1620234600,0,2021-05-05 17:10:00,584.070007,584.159973,583.375,583.55371,46363.0
1620234900,0,2021-05-05 17:15:00,583.505004,584.400024,583.320007,584.320007,31054.0
1620235200,0,2021-05-05 17:20:00,584.46997,584.46997,583.310119,583.799987,24928.0
1620235500,0,2021-05-05 17:25:00,583.669982,584.760009,583.340026,584.760009,40359.0
1620235800,0,2021-05-05 17:30:00,584.674987,585.270019,583.98999,583.98999,49634.0
1620236100,0,2021-05-05 17:35:00,583.960021,584.929992,583.570007,584.650024,28837.0
1620236400,0,2021-05-05 17:40:00,584.604187,585.43988,584.530029,584.98999,28207.0
1620236700,0,2021-05-05 17:45:00,584.929992,585.409973,584.890014,585.23999,33518.0
1620237000,0,2021-05-05 17:50:00,585.090026,585.640014,584.560607,584.909484,46511.0
1620237300,0,2021-05-05 17:55:00,584.75,584.830017,583.109985,583.200012,77537.0
1620237600,0,2021-05-05 18:00:00,583.309997,583.526428,581.429992,581.450012,94402.0
1620237900,0,2021-05-05 18:05:00,581.427001,581.840026,580.138305,580.628723,101179.0
1620238200,0,2021-05-05 18:10:00,580.502014,582.409973,580.5,581.950012,73602.0
1620238500,0,2021-05-05 18:15:00,581.784973,582.137329,581.130004,581.73999,37246.0
1620238800,0,2021-05-05 18:20:00,581.700012,582.080017,580.75,580.98999,25744.0
1620239100,0,2021-05-05 18:25:00,580.98999,581.349975,579.72998,580.960021,85194.0
1620239400,0,2021-05-05 18:30:00,580.960021,581.320007,580.37738,581.112304,41372.0
1620239700,0,2021-05-05 18:35:00,580.97998,581.275024,580.444213,581.14569,22050.0
1620240000,0,2021-05-05 18:40:00,581.159973,581.98999,581.039978,581.049987,42977.0
1620240300,0,2021-05-05 18:45:00,581.130004,582.369995,581.130004,582.200012,24360.0
1620240600,0,2021-05-05 18:50:00,582.369995,582.499877,581.179992,581.349975,30295.0
1620240900,0,2021-05-05 18:55:00,581.510009,581.791809,579.760009,579.905029,57359.0
1620241200,0,2021-05-05 19:00:00,579.909973,580.599975,578.320007,578.590026,92628.0
1620241500,0,2021-05-05 19:05:00,578.510009,579.409912,577.859985,578.0,59398.0
1620241800,0,2021-05-05 19:10:00,577.909973,578.809997,577.640014,578.659973,51749.0
1620242100,0,2021-05-05 19:15:00,578.575012,578.859924,577.669982,578.376708,60236.0
1620242400,0,2021-05-05 19:20:00,578.331298,578.959899,576.210021,576.669494,71415.0
1620242700,0,2021-05-05 19:25:00,576.510009,577.630004,575.5,577.0,76160.0
1620243000,0,2021-05-05 19:30:00,576.71997,579.539978,576.631225,579.109985,98126.0
1620243300,0,2021-05-05 19:35:00,579.025024,580.710021,578.734619,580.580017,89152.0
1620243600,0,2021-05-05 19:40:00,580.539978,581.530029,580.21997,580.669982,101475.0
1620243900,0,2021-05-05 19:45:00,580.700012,581.039978,579.701904,579.715026,116707.0
1620244200,0,2021-05-05 19:50:00,579.630004,580.236511,578.525085,578.72998,176318.0
1620244500,0,2021-05-05 19:55:00,578.630004,579.200012,577.724975,578.409973,322749.0
1620307800,0,2021-05-06 13:30:00,579.809997,580.0,572.669982,572.669982,241315.0
1620308100,0,2021-05-06 13:35:00,572.549987,579.067016,572.320007,578.817016,109798.0
1620308400,0,2021-05-06 13:40:00,578.359985,578.539978,575.810119,576.98999,61957.0
1620308700,0,2021-05-06 13:45:00,576.5,578.010009,575.48999,577.309997,42028.0
1620309000,0,2021-05-06 13:50:00,577.710021,578.530029,575.359985,575.609985,56085.0
1620309300,0,2021-05-06 13:55:00,574.59497,575.771972,572.609985,572.609985,74208.0
1620309600,0,2021-05-06 14:00:00,573.119995,574.0,571.5,573.030029,97319.0
1620309900,0,2021-05-06 14:05:00,572.830017,572.929992,571.340026,571.5,64650.0
1620310200,0,2021-05-06 14:10:00,571.320007,574.400024,571.23999,572.849975,76772.0
1620310500,0,2021-05-06 14:15:00,572.791381,573.329895,569.484985,570.09497,92517.0
1620310800,0,2021-05-06 14:20:00,569.929992,570.097473,568.723571,569.590026,101253.0
1620311100,0,2021-05-06 14:25:00,569.615905,570.640014,568.760009,569.909179,66564.0
1620311400,0,2021-05-06 14:30:00,569.799987,570.98999,569.118713,570.700012,93242.0
1620311700,0,2021-05-06 14:35:00,570.780029,574.98999,570.48999,574.644714,89803.0
1620312000,0,2021-05-06 14:40:00,574.630004,576.280029,574.419982,574.726013,74873.0
1620312300,0,2021-05-06 14:45:00,574.710021,576.481079,573.559997,573.559997,68576.0
1620312600,0,2021-05-06 14:50:00,573.866088,576.840026,573.861328,576.669982,64556.0
1620312900,0,2021-05-06 14:55:00,576.650024,577.080017,574.91217,576.385009,54763.0
1620313200,0,2021-05-06 15:00:00,576.414978,576.465026,574.179992,575.090026,40963.0
1620313500,0,2021-05-06 15:05:00,575.246582,575.422302,572.099914,572.765686,48273.0
1620313800,0,2021-05-06 15:10:00,573.085327,573.085327,571.089416,571.299987,45972.0
1620314100,0,2021-05-06 15:15:00,571.409973,573.539916,571.050598,572.940002,53041.0
1620314400,0,2021-05-06 15:20:00,572.349975,575.98999,572.349975,575.724975,71143.0
1620314700,0,2021-05-06 15:25:00,575.710021,576.849975,575.0,576.353576,76976.0
1620315000,0,2021-05-06 15:30:00,576.510009,578.340026,575.695007,578.030578,61585.0
1620315300,0,2021-05-06 15:35:00,578.329895,579.669982,578.039978,578.640014,77162.0
1620315600,0,2021-05-06 15:40:00,578.859985,580.849975,578.72998,580.434997,66284.0
1620315900,0,2021-05-06 15:45:00,580.510009,580.629882,579.530029,580.629882,81657.0
1620316200,0,2021-05-06 15:50:00,580.630004,581.270019,579.760009,579.897521,67614.0
1620316500,0,2021-05-06 15:55:00,579.875,580.580017,579.71997,579.97998,49194.0
1620316800,0,2021-05-06 16:00:00,580.179992,580.23999,578.380004,579.149597,62681.0
1620317100,0,2021-05-06 16:05:00,579.070007,579.369995,578.253112,578.799987,34994.0
1620317400,0,2021-05-06 16:10:00,578.900024,579.710021,578.501892,578.849975,40103.0
1620317700,0,2021-05-06 16:15:00,579.010009,580.549987,578.650024,580.18457,31800.0
1620318000,0,2021-05-06 16:20:00,580.140014,581.205017,580.140014,580.75769,27653.0
1620318300,0,2021-05-06 16:25:00,580.760009,582.400024,580.73999,582.233276,47779.0
1620318600,0,2021-05-06 16:30:00,582.179992,582.849975,581.663879,581.744079,45349.0
1620318900,0,2021-05-06 16:35:00,581.880004,582.359985,580.830017,581.109985,25878.0
1620319200,0,2021-05-06 16:40:00,581.078491,581.624084,580.770019,581.190002,24629.0
1620319500,0,2021-05-06 16:45:00,581.200012,581.320007,579.249389,579.919982,42457.0
1620319800,0,2021-05-06 16:50:00,580.260009,581.020019,580.23999,580.849975,17420.0
1620320100,0,2021-05-06 16:55:00,580.765014,580.953491,580.0,580.359985,29783.0
1620320400,0,2021-05-06 17:00:00,580.240112,581.0,579.190002,579.780029,35751.0
1620320700,0,2021-05-06 17:05:00,579.700012,579.72998,578.335021,578.755004,31731.0
1620321000,0,2021-05-06 17:10:00,578.734985,578.734985,577.10498,577.10498,44465.0
1620321300,0,2021-05-06 17:15:00,577.115295,577.400024,576.010009,576.190124,45018.0
1620321600,0,2021-05-06 17:20:00,576.320007,577.315002,575.460021,575.974975,38304.0
1620321900,0,2021-05-06 17:25:00,576.085021,577.21997,575.921508,576.585021,30029.0
1620322200,0,2021-05-06 17:30:00,576.570007,577.21997,576.5,576.900024,18797.0
1620322500,0,2021-05-06 17:35:00,577.015014,577.5,575.609985,575.840026,40950.0
1620322800,0,2021-05-06 17:40:00,575.77008,575.890014,574.320007,574.515625,38100.0
1620323100,0,2021-05-06 17:45:00,574.390014,574.390014,573.270019,574.088989,44783.0
1620323400,0,2021-05-06 17:50:00,574.018188,574.159973,572.539978,572.539978,37429.0
1620323700,0,2021-05-06 17:55:00,572.650024,573.48999,572.010009,572.5,34855.0
1620324000,0,2021-05-06 18:00:00,572.349975,573.190002,572.140014,573.010009,39915.0
1620324300,0,2021-05-06 18:05:00,573.0,574.453674,572.640014,573.940002,42328.0
1620324600,0,2021-05-06 18:10:00,573.810302,574.997985,572.700012,574.97998,62871.0
1620324900,0,2021-05-06 18:15:00,574.770019,575.130004,573.5,574.340026,49166.0
1620325200,0,2021-05-06 18:20:00,574.109985,574.5,573.060119,574.369995,26089.0
1620325500,0,2021-05-06 18:25:00,574.450012,574.950012,571.619995,571.940124,59224.0
1620325800,0,2021-05-06 18:30:00,572.07019,572.511718,571.650024,572.195007,26797.0
1620326100,0,2021-05-06 18:35:00,572.169982,573.0,571.655029,571.919982,26365.0
1620326400,0,2021-05-06 18:40:00,572.0,572.960021,571.5,572.130126,27116.0
1620326700,0,2021-05-06 18:45:00,572.260009,573.690002,572.260009,573.169982,30576.0
1620327000,0,2021-05-06 18:50:00,573.309997,574.530029,572.789978,573.72998,24855.0
1620327300,0,2021-05-06 18:55:00,573.830017,574.659973,573.030029,573.030029,40659.0
1620327600,0,2021-05-06 19:00:00,573.159973,573.619995,572.359985,572.940002,17422.0
1620327900,0,2021-05-06 19:05:00,572.715087,573.945007,572.650024,573.919982,38247.0
1620328200,0,2021-05-06 19:10:00,574.043395,575.960021,573.89447,575.780029,47703.0
1620328500,0,2021-05-06 19:15:00,575.609985,576.000793,575.080017,575.750305,30200.0
1620328800,0,2021-05-06 19:20:00,575.570007,575.640014,574.874328,575.190002,26849.0
1620329100,0,2021-05-06 19:25:00,575.270019,576.460021,575.010009,575.890014,35245.0
1620329400,0,2021-05-06 19:30:00,575.919982,576.070007,575.109985,575.881469,38396.0
1620329700,0,2021-05-06 19:35:00,575.96997,577.615722,575.869995,577.145019,79647.0
1620330000,0,2021-05-06 19:40:00,577.280029,577.5,576.755004,577.377502,41207.0
1620330300,0,2021-05-06 19:45:00,577.289978,578.419982,576.289978,578.260009,66962.0
1620330600,0,2021-05-06 19:50:00,578.570007,580.640014,578.090026,580.559997,145680.0
1620330900,0,2021-05-06 19:55:00,580.789978,581.679992,579.510009,580.940002,261563.0
1620394200,0,2021-05-07 13:30:00,592.330017,593.46997,586.868286,588.559997,427469.0
1620394500,0,2021-05-07 13:35:00,589.0,593.530029,588.06018,591.919982,155288.0
1620394800,0,2021-05-07 13:40:00,592.599975,594.0,590.099975,591.299987,203789.0
1620395100,0,2021-05-07 13:45:00,591.919982,592.747375,588.840087,592.127624,133243.0
1620395400,0,2021-05-07 13:50:00,592.570007,594.48999,591.460021,592.515014,149156.0
1620395700,0,2021-05-07 13:55:00,592.422302,592.96997,590.362976,591.460021,85783.0
1620396000,0,2021-05-07 14:00:00,591.460021,592.499877,589.576416,590.887573,81497.0
1620396300,0,2021-05-07 14:05:00,590.880004,594.349914,590.48999,593.960021,109380.0
1620396600,0,2021-05-07 14:10:00,593.940002,595.25,593.559997,594.91278,103639.0
1620396900,0,2021-05-07 14:15:00,595.049987,596.940002,594.405029,596.200012,126724.0
1620397200,0,2021-05-07 14:20:00,596.280029,597.48999,596.059997,596.559997,119216.0
1620397500,0,2021-05-07 14:25:00,596.289978,596.73999,594.75,595.780029,91180.0
1620397800,0,2021-05-07 14:30:00,595.869995,598.265014,595.842285,598.065002,139882.0
1620398100,0,2021-05-07 14:35:00,598.025024,598.830017,597.450012,597.669982,93905.0
1620398400,0,2021-05-07 14:40:00,597.494995,598.390014,597.010009,597.010009,55625.0
1620398700,0,2021-05-07 14:45:00,597.099975,597.520019,595.447875,595.66101,86755.0
1620399000,0,2021-05-07 14:50:00,596.289978,596.46997,595.130004,595.583312,42059.0
1620399300,0,2021-05-07 14:55:00,595.829895,596.96997,594.760009,596.710021,63888.0
1620399600,0,2021-05-07 15:00:00,596.625,597.429992,596.340026,596.510009,51281.0
1620399900,0,2021-05-07 15:05:00,596.840026,596.869995,595.700012,596.250122,28123.0
1620400200,0,2021-05-07 15:10:00,596.48999,597.450012,596.200012,597.21997,39944.0
1620400500,0,2021-05-07 15:15:00,597.150024,597.690002,596.807922,597.549987,44031.0
1620400800,0,2021-05-07 15:20:00,597.400024,597.869995,596.929016,597.119995,51090.0
1620401100,0,2021-05-07 15:25:00,597.006896,597.020019,595.880004,596.869995,65045.0
1620401400,0,2021-05-07 15:30:00,596.929992,597.280029,595.010009,595.082519,83256.0
1620401700,0,2021-05-07 15:35:00,595.010009,595.849975,593.520019,594.179992,90231.0
1620402000,0,2021-05-07 15:40:00,594.21997,595.0,593.619995,594.840026,72073.0
1620402300,0,2021-05-07 15:45:00,594.919982,595.46997,594.30487,595.325622,36615.0
1620402600,0,2021-05-07 15:50:00,595.5,595.820007,595.140014,595.549987,36176.0
1620402900,0,2021-05-07 15:55:00,595.645019,596.409973,595.599975,596.111389,34282.0
1620403200,0,2021-05-07 16:00:00,596.130004,596.130004,594.499694,594.902282,44542.0
1620403500,0,2021-05-07 16:05:00,594.900024,595.809997,594.369995,595.419982,30448.0
1620403800,0,2021-05-07 16:10:00,595.375,595.400024,594.299987,594.349975,31406.0
1620404100,0,2021-05-07 16:15:00,594.289978,595.132385,594.289978,594.960021,22726.0
1620404400,0,2021-05-07 16:20:00,594.830017,595.049926,594.25,594.460021,22874.0
1620404700,0,2021-05-07 16:25:00,594.359985,594.550476,593.260009,593.539978,51362.0
1620405000,0,2021-05-07 16:30:00,593.697998,594.244323,593.311401,593.830017,35658.0
1620405300,0,2021-05-07 16:35:00,593.700012,593.700012,592.549987,592.894775,57454.0
1620405600,0,2021-05-07 16:40:00,592.820007,593.32019,592.659973,592.659973,29237.0
1620405900,0,2021-05-07 16:45:00,592.809997,593.590026,592.48999,593.140014,36497.0
1620406200,0,2021-05-07 16:50:00,593.119995,593.349975,592.5,592.97998,24756.0
1620406500,0,2021-05-07 16:55:00,592.974975,593.859985,592.83197,593.544982,26395.0
1620406800,0,2021-05-07 17:00:00,593.5,593.830017,592.93927,593.375976,17626.0
1620407100,0,2021-05-07 17:05:00,593.210021,593.210021,591.510009,591.929992,49836.0
1620407400,0,2021-05-07 17:10:00,591.960021,592.169982,591.380004,591.450012,40838.0
1620407700,0,2021-05-07 17:15:00,591.554992,591.554992,590.202026,590.549987,53330.0
1620408000,0,2021-05-07 17:20:00,590.5,590.760009,589.909973,590.310119,46296.0
1620408300,0,2021-05-07 17:25:00,590.0,590.450012,589.300109,589.479919,52022.0
1620408600,0,2021-05-07 17:30:00,589.520019,591.190002,589.380004,591.130004,51337.0
1620408900,0,2021-05-07 17:35:00,591.22998,591.369995,590.400024,590.440002,24024.0
1620409200,0,2021-05-07 17:40:00,590.270019,590.935791,590.01007,590.420104,41646.0
1620409500,0,2021-05-07 17:45:00,590.640014,591.499877,590.039978,590.476074,23944.0
1620409800,0,2021-05-07 17:50:00,590.590026,590.769897,589.5,589.510009,26282.0
1620410100,0,2021-05-07 17:55:00,589.590026,590.010009,588.46997,588.46997,34636.0
1620410400,0,2021-05-07 18:00:00,588.349975,589.21997,587.400024,588.816589,65617.0
1620410700,0,2021-05-07 18:05:00,588.859924,589.840026,588.640014,589.690002,26765.0
1620411000,0,2021-05-07 18:10:00,589.98999,590.164184,589.5,589.510009,25288.0
1620411300,0,2021-05-07 18:15:00,589.690002,590.200012,589.494995,589.859985,14141.0
1620411600,0,2021-05-07 18:20:00,589.849975,590.450012,589.096984,590.450012,22746.0
1620411900,0,2021-05-07 18:25:00,590.419982,590.580017,589.619995,590.419982,23187.0
1620412200,0,2021-05-07 18:30:00,590.419982,590.849975,590.0,590.020019,14208.0
1620412500,0,2021-05-07 18:35:00,590.140014,590.22998,588.900024,589.159973,23110.0
1620412800,0,2021-05-07 18:40:00,589.030029,589.282714,588.530029,588.734985,28612.0
1620413100,0,2021-05-07 18:45:00,588.825012,590.0,588.580078,590.0,23455.0
1620413400,0,2021-05-07 18:50:00,590.034973,591.200012,590.034973,591.109985,67303.0
1620413700,0,2021-05-07 18:55:00,591.048522,591.299987,590.510009,591.020385,55468.0
1620414000,0,2021-05-07 19:00:00,591.020019,592.21997,590.809997,591.710021,52057.0
1620414300,0,2021-05-07 19:05:00,591.71997,592.570007,591.590026,592.380004,34096.0
1620414600,0,2021-05-07 19:10:00,592.369995,593.0,592.244995,592.73999,35075.0
1620414900,0,2021-05-07 19:15:00,592.679992,593.520019,592.590026,593.414978,51339.0
1620415200,0,2021-05-07 19:20:00,593.414978,594.139892,593.030029,593.73999,56984.0
1620415500,0,2021-05-07 19:25:00,594.119995,594.224975,592.950012,593.619995,67006.0
1620415800,0,2021-05-07 19:30:00,593.640014,594.419921,593.400085,593.450012,73868.0
1620416100,0,2021-05-07 19:35:00,593.549987,594.299987,593.25,593.48999,55997.0
1620416400,0,2021-05-07 19:40:00,593.72998,594.059997,593.039978,593.179992,47744.0
1620416700,0,2021-05-07 19:45:00,593.099975,594.122497,592.849975,594.122497,81226.0
1620417000,0,2021-05-07 19:50:00,594.150024,594.150024,592.919982,593.380004,99707.0
1620417300,0,2021-05-07 19:55:00,593.48999,593.71997,592.289978,592.5,224991.0
1620653400,0,2021-05-10 13:30:00,591.48999,592.23999,580.094482,580.46997,298452.0
1620653700,0,2021-05-10 13:35:00,580.539978,582.549987,578.6875,579.200012,155527.0
1620654000,0,2021-05-10 13:40:00,578.5,580.731384,578.23999,579.349975,115614.0
1620654300,0,2021-05-10 13:45:00,578.5,580.46997,577.559997,578.200012,134237.0
1620654600,0,2021-05-10 13:50:00,577.5,578.080017,575.419982,575.984985,140916.0
1620654900,0,2021-05-10 13:55:00,575.895019,577.0,574.755004,576.799987,118377.0
1620655200,0,2021-05-10 14:00:00,576.47998,576.590026,573.468627,575.450012,151491.0
1620655500,0,2021-05-10 14:05:00,575.210021,576.46051,573.669982,575.630004,119180.0
1620655800,0,2021-05-10 14:10:00,575.299987,579.349975,575.054992,579.0,131561.0
1620656100,0,2021-05-10 14:15:00,579.049987,580.859924,578.640014,580.340026,114587.0
1620656400,0,2021-05-10 14:20:00,580.119995,580.98999,578.200012,578.547973,59720.0
1620656700,0,2021-05-10 14:25:00,578.460021,579.559875,577.71997,578.161987,71244.0
1620657000,0,2021-05-10 14:30:00,577.770019,577.835021,575.063293,575.158996,64417.0
1620657300,0,2021-05-10 14:35:00,575.25708,576.669311,574.778076,576.330017,71206.0
1620657600,0,2021-05-10 14:40:00,576.539978,576.619873,575.239501,576.48999,55196.0
1620657900,0,2021-05-10 14:45:00,576.340026,576.349975,574.099975,574.530029,57443.0
1620658200,0,2021-05-10 14:50:00,574.530029,575.452392,573.900024,574.150024,81037.0
1620658500,0,2021-05-10 14:55:00,574.010009,575.48999,573.812011,575.414978,56234.0
1620658800,0,2021-05-10 15:00:00,575.48999,575.916015,573.659973,574.182006,63756.0
1620659100,0,2021-05-10 15:05:00,574.224975,575.780029,574.034973,575.320007,55707.0
1620659400,0,2021-05-10 15:10:00,575.122924,575.828674,574.25,574.555908,53304.0
1620659700,0,2021-05-10 15:15:00,574.25,576.03247,574.100097,576.03247,58743.0
1620660000,0,2021-05-10 15:20:00,576.039978,577.330017,576.039978,577.099975,76229.0
1620660300,0,2021-05-10 15:25:00,577.020019,577.520996,576.484985,577.091674,48114.0
1620660600,0,2021-05-10 15:30:00,577.140014,577.359985,576.03009,576.557495,52098.0
1620660900,0,2021-05-10 15:35:00,576.950012,576.98999,575.849975,576.099975,59687.0
1620661200,0,2021-05-10 15:40:00,576.109985,578.320007,575.520019,577.91101,78312.0
1620661500,0,2021-05-10 15:45:00,578.21997,578.640686,577.55841,577.55841,61975.0
1620661800,0,2021-05-10 15:50:00,577.650024,577.893981,576.22998,576.520019,35620.0
1620662100,0,2021-05-10 15:55:00,576.771972,578.47998,576.284973,578.47998,84721.0
1620662400,0,2021-05-10 16:00:00,578.320007,578.599975,577.5,578.599975,41453.0
1620662700,0,2021-05-10 16:05:00,578.2901,578.450012,577.958679,578.039978,33543.0
1620663000,0,2021-05-10 16:10:00,578.299987,579.780029,578.272583,579.179992,62905.0
1620663300,0,2021-05-10 16:15:00,579.090026,579.84497,579.070007,579.532592,51793.0
1620663600,0,2021-05-10 16:20:00,579.609985,579.770019,578.380004,578.919982,50078.0
1620663900,0,2021-05-10 16:25:00,578.929992,579.380004,576.710021,577.034973,47585.0
1620664200,0,2021-05-10 16:30:00,577.025024,577.140014,575.72998,576.039978,43651.0
1620664500,0,2021-05-10 16:35:00,576.159973,576.669982,575.789978,576.309997,32768.0
1620664800,0,2021-05-10 16:40:00,576.36499,576.619995,575.450012,576.299987,46311.0
1620665100,0,2021-05-10 16:45:00,576.289978,576.428405,575.700012,576.0,39320.0
1620665400,0,2021-05-10 16:50:00,576.210021,576.590026,575.630004,575.630004,22714.0
1620665700,0,2021-05-10 16:55:00,575.700012,576.209899,575.450012,575.919982,32077.0
1620666000,0,2021-05-10 17:00:00,575.919982,576.530029,575.120117,576.361206,34281.0
1620666300,0,2021-05-10 17:05:00,576.210083,576.539978,575.780029,575.780029,24383.0
1620666600,0,2021-05-10 17:10:00,576.090026,576.359985,575.5,576.21997,30563.0
1620666900,0,2021-05-10 17:15:00,576.409973,577.159912,576.0401,576.909973,38063.0
1620667200,0,2021-05-10 17:20:00,577.270019,578.0,577.049987,577.780029,33494.0
1620667500,0,2021-05-10 17:25:00,577.789978,578.109985,576.410095,576.710021,47038.0
1620667800,0,2021-05-10 17:30:00,576.46997,576.890014,575.945495,576.200012,31027.0
1620668100,0,2021-05-10 17:35:00,576.080017,576.080017,575.559997,576.049987,26878.0
1620668400,0,2021-05-10 17:40:00,575.820007,575.830017,574.869995,575.150024,42844.0
1620668700,0,2021-05-10 17:45:00,575.0,576.019897,574.904479,575.820007,41327.0
1620669000,0,2021-05-10 17:50:00,575.724975,576.22998,575.380004,575.630004,63772.0
1620669300,0,2021-05-10 17:55:00,575.620117,576.815002,575.010009,576.299987,76723.0
1620669600,0,2021-05-10 18:00:00,576.119995,576.21997,574.460021,575.0,92585.0
1620669900,0,2021-05-10 18:05:00,575.092773,575.80902,574.619995,574.700988,32544.0
1620670200,0,2021-05-10 18:10:00,574.700012,574.819885,573.390014,574.039978,105437.0
1620670500,0,2021-05-10 18:15:00,574.099975,574.125,572.428222,573.155029,95766.0
1620670800,0,2021-05-10 18:20:00,573.280029,573.5,572.119995,572.958923,57125.0
1620671100,0,2021-05-10 18:25:00,572.940002,573.396972,571.549987,572.48999,91333.0
1620671400,0,2021-05-10 18:30:00,572.455017,573.0,571.650024,572.770019,89323.0
1620671700,0,2021-05-10 18:35:00,572.570007,573.21997,572.0,572.776184,50753.0
1620672000,0,2021-05-10 18:40:00,572.920593,572.920593,571.400024,572.037475,64952.0
1620672300,0,2021-05-10 18:45:00,571.97998,572.890014,571.640014,571.859985,50905.0
1620672600,0,2021-05-10 18:50:00,571.960021,572.75,571.299987,572.700012,76344.0
1620672900,0,2021-05-10 18:55:00,572.624206,573.664978,572.390014,573.638793,82655.0
1620673200,0,2021-05-10 19:00:00,573.530029,574.080017,573.22998,573.47998,67951.0
1620673500,0,2021-05-10 19:05:00,573.380004,574.5,573.299987,574.419982,49733.0
1620673800,0,2021-05-10 19:10:00,574.390075,574.75,573.888977,574.010009,53115.0
1620674100,0,2021-05-10 19:15:00,573.809997,574.239929,572.71997,573.388488,73735.0
1620674400,0,2021-05-10 19:20:00,573.23999,573.659973,572.090087,572.880004,52109.0
1620674700,0,2021-05-10 19:25:00,572.960021,573.389892,572.325012,573.169982,42980.0
1620675000,0,2021-05-10 19:30:00,573.049987,573.169982,572.320129,573.085021,37573.0
1620675300,0,2021-05-10 19:35:00,573.020019,573.669982,572.450012,573.417419,57801.0
1620675600,0,2021-05-10 19:40:00,573.512023,574.150024,573.169982,573.960021,67299.0
1620675900,0,2021-05-10 19:45:00,574.059997,575.005004,572.650024,573.210021,91086.0
1620676200,0,2021-05-10 19:50:00,573.25,574.126586,571.640014,571.775024,222841.0
1620676500,0,2021-05-10 19:55:00,571.799987,572.650024,570.0,570.830017,450455.0
1620739800,0,2021-05-11 13:30:00,553.0,556.960021,550.0,554.539978,760145.0
1620740100,0,2021-05-11 13:35:00,557.0,561.299987,556.784729,560.984985,277042.0
1620740400,0,2021-05-11 13:40:00,560.830017,564.74353,559.828491,562.924011,221318.0
1620740700,0,2021-05-11 13:45:00,562.0,562.650024,560.550109,561.690002,125530.0
1620741000,0,2021-05-11 13:50:00,562.549987,565.559997,562.549987,564.539978,186476.0
1620741300,0,2021-05-11 13:55:00,564.5,567.159973,563.59497,566.349975,136897.0
1620741600,0,2021-05-11 14:00:00,566.539978,566.890014,563.929992,564.700012,145411.0
1620741900,0,2021-05-11 14:05:00,564.349975,565.010009,561.770019,561.770019,113068.0
1620742200,0,2021-05-11 14:10:00,561.885009,563.648315,561.182128,561.919982,92406.0
1620742500,0,2021-05-11 14:15:00,561.875,562.919982,559.070007,561.145019,145291.0
1620742800,0,2021-05-11 14:20:00,561.429992,563.770019,558.580078,559.037475,132275.0
1620743100,0,2021-05-11 14:25:00,558.890014,559.001403,556.400085,556.900024,90325.0
1620743400,0,2021-05-11 14:30:00,557.090026,558.0,555.619995,556.080017,156181.0
1620743700,0,2021-05-11 14:35:00,555.940002,557.710021,555.152404,556.690002,87516.0
1620744000,0,2021-05-11 14:40:00,556.73999,559.770019,556.340026,558.190002,93936.0
1620744300,0,2021-05-11 14:45:00,557.760009,559.589904,554.929992,558.880004,150867.0
1620744600,0,2021-05-11 14:50:00,559.07788,560.5,558.23999,559.427978,78363.0
1620744900,0,2021-05-11 14:55:00,559.5,561.849975,559.25,561.200012,72218.0
1620745200,0,2021-05-11 15:00:00,561.299987,561.299987,558.349975,558.621093,92338.0
1620745500,0,2021-05-11 15:05:00,558.775024,560.23999,557.78717,559.200012,85992.0
1620745800,0,2021-05-11 15:10:00,559.140014,562.859985,558.5,562.859985,95593.0
1620746100,0,2021-05-11 15:15:00,562.47998,567.690002,562.230102,567.352478,118160.0
1620746400,0,2021-05-11 15:20:00,567.22998,568.400024,566.171691,567.830017,126790.0
1620746700,0,2021-05-11 15:25:00,568.039978,568.919982,567.289978,568.130004,78178.0
1620747000,0,2021-05-11 15:30:00,568.270019,568.770019,567.0,568.109985,62431.0
1620747300,0,2021-05-11 15:35:00,568.450012,568.538574,566.47998,567.090026,98461.0
1620747600,0,2021-05-11 15:40:00,566.940002,567.440002,565.695007,565.960021,91527.0
1620747900,0,2021-05-11 15:45:00,565.765014,567.640014,565.653076,567.289978,77800.0
1620748200,0,2021-05-11 15:50:00,566.96997,568.650024,566.260009,568.429992,63103.0
1620748500,0,2021-05-11 15:55:00,568.450012,568.840026,567.25,567.599975,45254.0
1620748800,0,2021-05-11 16:00:00,567.785278,569.369995,567.270019,568.294982,66855.0
1620749100,0,2021-05-11 16:05:00,568.340026,569.97998,567.940124,569.25,61084.0
1620749400,0,2021-05-11 16:10:00,569.25,570.690002,568.922302,570.309997,64852.0
1620749700,0,2021-05-11 16:15:00,570.460021,570.780029,569.130004,569.7677,69387.0
1620750000,0,2021-05-11 16:20:00,569.659973,569.775024,568.059997,569.299987,52194.0
1620750300,0,2021-05-11 16:25:00,569.210021,569.539978,567.234985,567.994995,61055.0
1620750600,0,2021-05-11 16:30:00,568.070007,568.566528,567.119995,567.560119,29641.0
1620750900,0,2021-05-11 16:35:00,567.885009,569.669982,567.885009,568.328918,32396.0
1620751200,0,2021-05-11 16:40:00,568.119995,568.789978,567.619995,568.234985,28367.0
1620751500,0,2021-05-11 16:45:00,568.075012,568.249389,566.940002,566.940002,47558.0
1620751800,0,2021-05-11 16:50:00,567.039978,567.099975,565.246704,565.830017,68725.0
1620752100,0,2021-05-11 16:55:00,565.890014,566.640014,565.48999,566.588989,60950.0
1620752400,0,2021-05-11 17:00:00,566.609985,568.580017,566.400024,568.580017,54023.0
1620752700,0,2021-05-11 17:05:00,568.619995,568.919982,568.179992,568.799987,30733.0
1620753000,0,2021-05-11 17:10:00,568.919982,569.539978,567.96997,568.23999,24594.0
1620753300,0,2021-05-11 17:15:00,568.270019,569.693176,568.090026,569.443298,32000.0
1620753600,0,2021-05-11 17:20:00,569.260009,571.909912,569.260009,571.455017,73373.0
1620753900,0,2021-05-11 17:25:00,571.499877,572.630004,571.238708,572.099975,72337.0
1620754200,0,2021-05-11 17:30:00,572.289978,572.700012,571.799987,571.97998,51636.0
1620754500,0,2021-05-11 17:35:00,572.130004,572.780029,571.60498,572.72467,37348.0
1620754800,0,2021-05-11 17:40:00,572.880004,573.880004,572.340026,573.619995,59728.0
1620755100,0,2021-05-11 17:45:00,573.59497,574.190002,573.015014,573.429992,64874.0
1620755400,0,2021-05-11 17:50:00,573.460021,573.460021,570.75,570.815002,52636.0
1620755700,0,2021-05-11 17:55:00,571.153625,572.152526,570.849975,571.609985,34442.0
1620756000,0,2021-05-11 18:00:00,571.760009,572.679992,570.859985,571.97998,53574.0
1620756300,0,2021-05-11 18:05:00,572.340026,572.590026,570.539978,570.784973,38957.0
1620756600,0,2021-05-11 18:10:00,570.71997,570.940002,568.930114,569.179992,52059.0
1620756900,0,2021-05-11 18:15:00,569.200012,570.674987,569.200012,570.560119,36241.0
1620757200,0,2021-05-11 18:20:00,570.75,571.357116,570.299987,571.109985,31901.0
1620757500,0,2021-05-11 18:25:00,570.96997,573.159912,570.869995,573.10498,52389.0
1620757800,0,2021-05-11 18:30:00,572.909973,573.180419,570.020019,571.450012,65609.0
1620758100,0,2021-05-11 18:35:00,571.48999,571.73999,569.534973,569.919982,51689.0
1620758400,0,2021-05-11 18:40:00,569.929992,570.61499,569.200012,570.23999,56426.0
1620758700,0,2021-05-11 18:45:00,570.0,571.5,569.780029,571.5,46613.0
1620759000,0,2021-05-11 18:50:00,571.210021,571.429992,569.815002,570.25,37799.0
1620759300,0,2021-05-11 18:55:00,570.554992,571.280029,570.119995,570.510009,35250.0
1620759600,0,2021-05-11 19:00:00,570.510009,571.150024,570.010009,570.010009,47244.0
1620759900,0,2021-05-11 19:05:00,569.950012,570.539978,568.71997,568.98999,32189.0
1620760200,0,2021-05-11 19:10:00,569.179992,569.580017,568.640014,569.005004,50490.0
1620760500,0,2021-05-11 19:15:00,569.010009,571.0,568.359985,571.0,63566.0
1620760800,0,2021-05-11 19:20:00,571.200012,571.640014,570.0,571.510009,39902.0
1620761100,0,2021-05-11 19:25:00,571.400024,572.619995,571.380004,571.783386,63518.0
1620761400,0,2021-05-11 19:30:00,572.049987,572.140014,569.684997,569.684997,65665.0
1620761700,0,2021-05-11 19:35:00,569.815002,569.974975,567.96997,568.71997,62315.0
1620762000,0,2021-05-11 19:40:00,568.71997,570.426025,568.570007,569.840026,54444.0
1620762300,0,2021-05-11 19:45:00,569.73999,571.640014,569.590026,570.919982,64286.0
1620762600,0,2021-05-11 19:50:00,571.0,572.339904,570.25,571.97998,135668.0
1620762900,0,2021-05-11 19:55:00,571.924987,573.19989,571.150024,572.25,233617.0
1620826200,0,2021-05-12 13:30:00,560.380004,564.830017,559.900024,563.630004,320027.0
1620826500,0,2021-05-12 13:35:00,563.419982,567.619995,562.619201,564.909973,149975.0
1620826800,0,2021-05-12 13:40:00,564.311523,569.48999,562.559997,567.234985,133227.0
1620827100,0,2021-05-12 13:45:00,567.729919,570.409973,567.146972,568.190429,124814.0
1620827400,0,2021-05-12 13:50:00,568.036376,569.397399,565.599975,565.929992,108256.0
1620827700,0,2021-05-12 13:55:00,565.890014,567.700012,564.330627,564.859985,94235.0
1620828000,0,2021-05-12 14:00:00,564.859985,564.859985,561.429992,562.839294,107066.0
1620828300,0,2021-05-12 14:05:00,562.791076,564.898193,562.549987,564.169982,64385.0
1620828600,0,2021-05-12 14:10:00,563.97998,564.059692,560.47998,561.799987,82699.0
1620828900,0,2021-05-12 14:15:00,562.190002,562.529907,561.090026,562.284973,60755.0
1620829200,0,2021-05-12 14:20:00,562.080017,564.539978,561.510009,561.705017,60723.0
1620829500,0,2021-05-12 14:25:00,561.840026,562.590026,560.430114,560.450012,61602.0
1620829800,0,2021-05-12 14:30:00,560.260009,561.25,559.179992,559.419982,87520.0
1620830100,0,2021-05-12 14:35:00,559.599975,561.580017,559.330017,561.078979,78967.0
1620830400,0,2021-05-12 14:40:00,560.75,561.23999,557.71997,558.5,105135.0
1620830700,0,2021-05-12 14:45:00,558.085876,559.329895,557.510009,557.849975,49530.0
1620831000,0,2021-05-12 14:50:00,557.559997,558.439392,557.200012,557.375,57234.0
1620831300,0,2021-05-12 14:55:00,557.510009,558.643615,556.739013,558.333679,70382.0
1620831600,0,2021-05-12 15:00:00,558.429992,560.200012,557.520019,559.96997,58946.0
1620831900,0,2021-05-12 15:05:00,559.869995,560.909973,558.789978,560.700012,74179.0
1620832200,0,2021-05-12 15:10:00,560.799987,562.825012,560.419982,562.825012,92698.0
1620832500,0,2021-05-12 15:15:00,562.610107,563.570007,562.460021,563.059997,86757.0
1620832800,0,2021-05-12 15:20:00,563.030029,563.039978,561.21997,561.47998,58017.0
1620833100,0,2021-05-12 15:25:00,561.47998,561.809997,559.950012,560.390014,66791.0
1620833400,0,2021-05-12 15:30:00,560.22998,560.275695,559.101806,559.364196,46634.0
1620833700,0,2021-05-12 15:35:00,559.265014,559.910583,558.5,559.553405,45856.0
1620834000,0,2021-05-12 15:40:00,559.246582,560.280029,558.390014,560.280029,51987.0
1620834300,0,2021-05-12 15:45:00,560.179992,560.340026,558.610107,558.710021,49877.0
1620834600,0,2021-05-12 15:50:00,558.655029,558.659973,556.48999,556.969909,69652.0
1620834900,0,2021-05-12 15:55:00,556.520019,556.809997,555.440002,555.770019,101766.0
1620835200,0,2021-05-12 16:00:00,555.590026,556.630004,555.33612,555.650024,101568.0
1620835500,0,2021-05-12 16:05:00,555.529724,556.669982,555.419982,555.849975,49854.0
1620835800,0,2021-05-12 16:10:00,555.71997,555.830017,553.820007,553.890014,106471.0
1620836100,0,2021-05-12 16:15:00,553.86499,554.229919,552.940002,554.034973,106571.0
1620836400,0,2021-05-12 16:20:00,553.919982,556.412597,553.640014,555.799987,76430.0
1620836700,0,2021-05-12 16:25:00,555.880004,557.269897,555.700012,555.73999,58549.0
1620837000,0,2021-05-12 16:30:00,555.310119,556.756896,554.539978,555.96997,64097.0
1620837300,0,2021-05-12 16:35:00,556.109985,556.630004,553.929992,554.032226,66709.0
1620837600,0,2021-05-12 16:40:00,553.919982,555.030029,553.135009,554.279907,60487.0
1620837900,0,2021-05-12 16:45:00,554.070007,554.799987,553.224914,553.97998,60538.0
1620838200,0,2021-05-12 16:50:00,554.309997,555.580017,554.234985,554.955017,49079.0
1620838500,0,2021-05-12 16:55:00,554.984985,555.549987,554.450012,555.244995,47840.0
1620838800,0,2021-05-12 17:00:00,555.330017,558.396484,554.950012,557.996887,95280.0
1620839100,0,2021-05-12 17:05:00,558.23999,558.546203,556.807678,557.200012,57159.0
1620839400,0,2021-05-12 17:10:00,556.910095,557.445495,556.01007,556.46997,39751.0
1620839700,0,2021-05-12 17:15:00,556.294677,556.700012,554.650024,554.659973,42233.0
1620840000,0,2021-05-12 17:20:00,554.5,554.804992,553.72998,554.085021,52363.0
1620840300,0,2021-05-12 17:25:00,554.070007,554.674987,553.126098,553.494995,53106.0
1620840600,0,2021-05-12 17:30:00,553.424682,554.179992,552.799987,552.890014,77132.0
1620840900,0,2021-05-12 17:35:00,553.130004,554.799987,552.700012,554.369995,64901.0
1620841200,0,2021-05-12 17:40:00,554.22998,554.46997,553.059997,553.179992,63088.0
1620841500,0,2021-05-12 17:45:00,553.400024,553.599975,551.799987,551.960021,78528.0
1620841800,0,2021-05-12 17:50:00,552.029907,553.159973,551.109985,552.955017,71036.0
1620842100,0,2021-05-12 17:55:00,552.929992,553.72998,552.320007,552.734985,62265.0
1620842400,0,2021-05-12 18:00:00,552.650024,553.207824,551.260009,551.340026,82395.0
1620842700,0,2021-05-12 18:05:00,551.200012,551.515014,550.390014,550.559997,72864.0
1620843000,0,2021-05-12 18:10:00,550.609985,550.97998,550.100097,550.169982,70383.0
1620843300,0,2021-05-12 18:15:00,550.210021,550.630004,549.22998,550.429992,149630.0
1620843600,0,2021-05-12 18:20:00,550.71997,551.340026,549.474975,549.940002,76277.0
1620843900,0,2021-05-12 18:25:00,550.059997,551.0,549.630126,550.585021,57043.0
1620844200,0,2021-05-12 18:30:00,550.73999,552.0,549.599975,551.849914,84996.0
1620844500,0,2021-05-12 18:35:00,551.777099,552.890014,550.320007,551.700012,82274.0
1620844800,0,2021-05-12 18:40:00,551.609985,552.359985,551.210021,551.75,39283.0
1620845100,0,2021-05-12 18:45:00,551.450012,553.109985,550.75,552.869995,57006.0
1620845400,0,2021-05-12 18:50:00,552.830017,554.039978,552.303771,552.849975,69810.0
1620845700,0,2021-05-12 18:55:00,552.830017,553.169982,551.0,551.0,69952.0
1620846000,0,2021-05-12 19:00:00,551.0,551.559997,549.799987,549.799987,95170.0
1620846300,0,2021-05-12 19:05:00,549.804992,550.48999,549.669982,550.380004,64063.0
1620846600,0,2021-05-12 19:10:00,550.380004,550.650024,548.580017,549.369995,82708.0
1620846900,0,2021-05-12 19:15:00,549.216003,549.97998,548.73999,549.289978,69233.0
1620847200,0,2021-05-12 19:20:00,549.400024,550.23999,548.5,548.650024,82645.0
1620847500,0,2021-05-12 19:25:00,548.659973,550.287719,548.580017,549.650024,134836.0
1620847800,0,2021-05-12 19:30:00,549.744995,551.099975,549.369995,550.695007,83945.0
1620848100,0,2021-05-12 19:35:00,550.510009,550.577026,549.369995,549.84497,100405.0
1620848400,0,2021-05-12 19:40:00,549.924987,550.460021,549.270019,549.880004,117165.0
1620848700,0,2021-05-12 19:45:00,549.815002,552.039978,549.72998,550.419982,180548.0
1620849000,0,2021-05-12 19:50:00,550.349975,550.71997,548.369995,548.630004,240079.0
1620849300,0,2021-05-12 19:55:00,548.640014,550.86499,548.559997,550.289978,424852.0
1620912600,0,2021-05-13 13:30:00,561.349975,563.22998,558.510009,560.200012,450716.0
1620912900,0,2021-05-13 13:35:00,560.0,561.510009,556.950012,556.950012,204098.0
1620913200,0,2021-05-13 13:40:00,556.5,557.840026,555.595214,555.789978,152135.0
1620913500,0,2021-05-13 13:45:00,557.0,557.299926,554.0,554.499877,134428.0
1620913800,0,2021-05-13 13:50:00,554.0,558.270019,554.0,557.760009,122376.0
1620914100,0,2021-05-13 13:55:00,559.0,559.5,557.659973,558.390014,81459.0
1620914400,0,2021-05-13 14:00:00,558.429992,559.679992,558.150024,558.187194,100179.0
1620914700,0,2021-05-13 14:05:00,558.280029,558.700012,556.240112,556.799987,71471.0
1620915000,0,2021-05-13 14:10:00,556.849975,559.45227,556.109985,556.780029,104844.0
1620915300,0,2021-05-13 14:15:00,557.190002,558.107727,555.908874,556.09497,70267.0
1620915600,0,2021-05-13 14:20:00,555.75,557.330017,554.73999,557.065002,78423.0
1620915900,0,2021-05-13 14:25:00,556.900024,557.114929,554.289978,555.390014,63079.0
1620916200,0,2021-05-13 14:30:00,555.530029,556.330017,554.75,556.020019,63571.0
1620916500,0,2021-05-13 14:35:00,555.669982,556.0,553.870117,555.5,86950.0
1620916800,0,2021-05-13 14:40:00,555.450012,555.450012,553.361511,553.693969,58052.0
1620917100,0,2021-05-13 14:45:00,553.5,555.070007,553.202575,554.609985,55116.0
1620917400,0,2021-05-13 14:50:00,554.440002,555.809997,554.0,555.744995,51015.0
1620917700,0,2021-05-13 14:55:00,555.732788,557.520019,555.200012,555.289978,512540.0
1620918000,0,2021-05-13 15:00:00,555.369995,555.369995,553.200012,553.255004,65846.0
1620918300,0,2021-05-13 15:05:00,553.099975,553.619873,552.024291,552.835998,55621.0
1620918600,0,2021-05-13 15:10:00,552.580017,553.869995,551.679992,551.960021,35606.0
1620918900,0,2021-05-13 15:15:00,551.890075,552.43988,551.179992,551.820007,56655.0
1620919200,0,2021-05-13 15:20:00,551.909973,552.135009,550.679992,550.800476,49866.0
1620919500,0,2021-05-13 15:25:00,550.710021,551.169372,548.650024,549.039978,101512.0
1620919800,0,2021-05-13 15:30:00,549.044982,549.264526,547.169982,548.600097,132093.0
1620920100,0,2021-05-13 15:35:00,548.575012,549.419982,548.049987,549.030029,83952.0
1620920400,0,2021-05-13 15:40:00,548.944519,548.944519,544.460021,544.690307,126230.0
1620920700,0,2021-05-13 15:45:00,544.801208,546.840026,544.669982,546.46997,100700.0
1620921000,0,2021-05-13 15:50:00,546.48999,547.299987,545.880004,546.914978,49711.0
1620921300,0,2021-05-13 15:55:00,547.080017,547.289978,544.799987,545.609985,70263.0
1620921600,0,2021-05-13 16:00:00,545.72998,547.71997,545.200012,546.080017,61954.0
1620921900,0,2021-05-13 16:05:00,546.099975,547.700012,545.780029,547.700012,81103.0
1620922200,0,2021-05-13 16:10:00,547.890014,549.25,547.599975,549.005004,41544.0
1620922500,0,2021-05-13 16:15:00,549.119995,549.427978,547.530029,547.544982,58180.0
1620922800,0,2021-05-13 16:20:00,547.630004,547.950012,545.799987,546.359985,42173.0
1620923100,0,2021-05-13 16:25:00,546.450012,548.5,546.390014,548.169982,55395.0
1620923400,0,2021-05-13 16:30:00,548.090026,550.0,548.049987,549.359985,47280.0
1620923700,0,2021-05-13 16:35:00,549.344116,549.700012,547.890014,548.169982,40849.0
1620924000,0,2021-05-13 16:40:00,548.409973,548.530029,546.684997,546.909973,41033.0
1620924300,0,2021-05-13 16:45:00,547.109985,548.0,546.609985,548.0,28335.0
1620924600,0,2021-05-13 16:50:00,547.877075,548.369995,545.119995,546.179992,59669.0
1620924900,0,2021-05-13 16:55:00,546.299987,546.299987,543.520019,543.520019,84953.0
1620925200,0,2021-05-13 17:00:00,543.510009,544.649902,542.840026,544.052795,63147.0
1620925500,0,2021-05-13 17:05:00,544.190002,544.96997,543.46997,544.679992,49154.0
1620925800,0,2021-05-13 17:10:00,544.549987,546.0,544.099975,545.140075,55103.0
1620926100,0,2021-05-13 17:15:00,545.099975,545.859985,543.059997,543.309997,48566.0
1620926400,0,2021-05-13 17:20:00,543.465026,543.60498,541.599975,541.705017,58552.0
1620926700,0,2021-05-13 17:25:00,541.760009,543.090026,541.5,542.919982,69605.0
1620927000,0,2021-05-13 17:30:00,542.650085,543.330322,540.032409,540.155029,79680.0
1620927300,0,2021-05-13 17:35:00,540.270019,541.005004,538.359985,539.590026,218661.0
1620927600,0,2021-05-13 17:40:00,539.640014,541.0,539.520019,541.0,76009.0
1620927900,0,2021-05-13 17:45:00,540.789978,541.289978,539.200012,539.794982,66919.0
1620928200,0,2021-05-13 17:50:00,539.97998,543.0,539.669982,542.677001,78299.0
1620928500,0,2021-05-13 17:55:00,542.763793,543.299987,541.859985,541.859985,36734.0
1620928800,0,2021-05-13 18:00:00,542.270019,544.700012,542.200012,544.0,79098.0
1620929100,0,2021-05-13 18:05:00,544.5,547.119995,544.0,546.039978,64513.0
1620929400,0,2021-05-13 18:10:00,546.22998,547.269897,545.75,546.565002,45641.0
1620929700,0,2021-05-13 18:15:00,546.679992,546.880004,545.291809,545.359985,39385.0
1620930000,0,2021-05-13 18:20:00,545.330017,547.174682,545.179992,545.570007,48475.0
1620930300,0,2021-05-13 18:25:00,545.5,546.538818,544.659973,545.932128,41977.0
1620930600,0,2021-05-13 18:30:00,546.359985,546.359985,544.650024,545.849975,27911.0
1620930900,0,2021-05-13 18:35:00,546.340026,548.520019,545.799987,547.440002,75497.0
1620931200,0,2021-05-13 18:40:00,547.434997,548.530029,547.280029,548.330017,44470.0
1620931500,0,2021-05-13 18:45:00,548.390014,548.390014,546.880126,547.760009,47659.0
1620931800,0,2021-05-13 18:50:00,547.929992,548.0,546.599975,546.97998,43745.0
1620932100,0,2021-05-13 18:55:00,547.000122,547.349975,545.510009,545.669982,33700.0
1620932400,0,2021-05-13 19:00:00,545.929992,547.489929,545.125,545.400024,58952.0
1620932700,0,2021-05-13 19:05:00,545.780029,547.549987,545.780029,547.465026,62020.0
1620933000,0,2021-05-13 19:10:00,547.650024,547.650024,544.645019,545.491271,55185.0
1620933300,0,2021-05-13 19:15:00,545.804992,547.260009,545.409729,546.150024,53721.0
1620933600,0,2021-05-13 19:20:00,546.200012,546.596008,544.944213,546.21997,37144.0
1620933900,0,2021-05-13 19:25:00,546.21997,547.330017,546.070007,547.125,65269.0
1620934200,0,2021-05-13 19:30:00,547.039978,549.47998,547.039978,548.820007,113312.0
1620934500,0,2021-05-13 19:35:00,548.75,549.369995,548.217102,549.260009,83489.0
1620934800,0,2021-05-13 19:40:00,549.070007,549.71997,548.5,549.419982,98920.0
1620935100,0,2021-05-13 19:45:00,549.486022,550.159973,548.929992,549.159973,70148.0
1620935400,0,2021-05-13 19:50:00,549.409973,549.599975,547.320373,548.070007,155511.0
1620935700,0,2021-05-13 19:55:00,548.080017,548.183715,545.799987,546.299987,216243.0
1620999000,0,2021-05-14 13:30:00,555.599975,556.092895,552.5,553.960021,255294.0
1620999300,0,2021-05-14 13:35:00,553.770019,554.399719,552.570007,553.059997,106563.0
1620999600,0,2021-05-14 13:40:00,553.5,554.395629,550.135009,551.46997,108816.0
1620999900,0,2021-05-14 13:45:00,552.299987,552.72998,550.609985,550.816528,56991.0
1621000200,0,2021-05-14 13:50:00,550.75,553.48999,550.380004,552.630004,78516.0
1621000500,0,2021-05-14 13:55:00,552.659973,555.819885,552.320007,555.0,83888.0
1621000800,0,2021-05-14 14:00:00,555.200012,556.48999,554.590026,554.590026,88867.0
1621001100,0,2021-05-14 14:05:00,554.559997,555.450012,553.419982,555.164978,76427.0
1621001400,0,2021-05-14 14:10:00,555.119995,557.530029,554.690429,557.059997,89681.0
1621001700,0,2021-05-14 14:15:00,557.119995,558.349975,556.710021,557.97998,106328.0
1621002000,0,2021-05-14 14:20:00,558.090026,558.739074,557.10083,557.833374,71951.0
1621002300,0,2021-05-14 14:25:00,558.140014,560.859924,558.140014,559.71997,122342.0
1621002600,0,2021-05-14 14:30:00,559.710021,561.96997,559.700012,561.710021,131818.0
1621002900,0,2021-05-14 14:35:00,561.849975,562.039978,559.700012,560.238525,90626.0
1621003200,0,2021-05-14 14:40:00,560.184082,560.820007,559.169982,559.25,49355.0
1621003500,0,2021-05-14 14:45:00,559.25238,562.23999,559.160095,562.169982,85419.0
1621003800,0,2021-05-14 14:50:00,562.190002,562.409912,561.0,561.119995,69088.0
1621004100,0,2021-05-14 14:55:00,561.010009,561.429992,560.369995,560.97998,44753.0
1621004400,0,2021-05-14 15:00:00,561.190002,561.429992,559.309997,559.630004,72312.0
1621004700,0,2021-05-14 15:05:00,559.789978,560.75,559.450012,559.770019,52082.0
1621005000,0,2021-05-14 15:10:00,559.809997,562.338806,559.809997,561.840026,87806.0
1621005300,0,2021-05-14 15:15:00,561.940002,562.690002,561.679992,562.119995,51134.0
1621005600,0,2021-05-14 15:20:00,562.21997,562.72998,561.919982,562.309814,62103.0
1621005900,0,2021-05-14 15:25:00,562.419982,563.5,561.72998,562.350097,97813.0
1621006200,0,2021-05-14 15:30:00,562.549987,563.034973,561.809997,562.46997,61873.0
1621006500,0,2021-05-14 15:35:00,562.789978,563.659973,562.510009,563.411621,51207.0
1621006800,0,2021-05-14 15:40:00,563.375,563.580017,562.466979,563.0,52721.0
1621007100,0,2021-05-14 15:45:00,563.159973,564.080017,562.715026,563.72998,69105.0
1621007400,0,2021-05-14 15:50:00,563.770019,564.299987,563.492309,564.169494,60238.0
1621007700,0,2021-05-14 15:55:00,564.187194,564.25,563.36499,563.789978,49248.0
1621008000,0,2021-05-14 16:00:00,563.835021,565.059997,563.570007,565.009887,64132.0
1621008300,0,2021-05-14 16:05:00,565.020019,566.099975,564.848876,565.690002,94276.0
1621008600,0,2021-05-14 16:10:00,565.830017,566.960021,565.671508,566.669982,76143.0
1621008900,0,2021-05-14 16:15:00,566.770019,567.760009,566.349975,567.090026,100558.0
1621009200,0,2021-05-14 16:20:00,567.200012,567.497497,566.460021,566.609985,99590.0
1621009500,0,2021-05-14 16:25:00,566.580322,567.159973,566.359985,566.599975,43542.0
1621009800,0,2021-05-14 16:30:00,566.900024,567.780029,566.679992,567.369995,62621.0
1621010100,0,2021-05-14 16:35:00,567.299987,567.510009,566.670104,567.303527,50725.0
1621010400,0,2021-05-14 16:40:00,567.47998,567.539978,566.559997,567.157714,38543.0
1621010700,0,2021-05-14 16:45:00,567.25,568.380004,567.020019,567.909973,65573.0
1621011000,0,2021-05-14 16:50:00,567.849975,568.080017,567.070007,567.590209,46650.0
1621011300,0,2021-05-14 16:55:00,567.75,568.440002,567.679992,568.090026,44606.0
1621011600,0,2021-05-14 17:00:00,568.054992,568.369995,567.099975,567.340026,52925.0
1621011900,0,2021-05-14 17:05:00,567.440002,567.799987,566.919982,567.73999,40191.0
1621012200,0,2021-05-14 17:10:00,567.669982,568.486206,567.460021,568.429992,41315.0
1621012500,0,2021-05-14 17:15:00,568.460021,568.719909,567.900024,568.380126,50680.0
1621012800,0,2021-05-14 17:20:00,568.380004,568.849975,568.23999,568.700012,37343.0
1621013100,0,2021-05-14 17:25:00,568.650024,569.500183,568.650024,569.340026,50823.0
1621013400,0,2021-05-14 17:30:00,569.48999,569.690002,567.739929,568.109985,58331.0
1621013700,0,2021-05-14 17:35:00,568.07843,569.084777,567.984985,568.590026,49429.0
1621014000,0,2021-05-14 17:40:00,568.400085,569.080017,568.101379,568.520019,35880.0
1621014300,0,2021-05-14 17:45:00,568.630004,569.140014,568.570007,569.075012,20536.0
1621014600,0,2021-05-14 17:50:00,569.190002,569.47998,568.794494,569.136291,34052.0
1621014900,0,2021-05-14 17:55:00,569.270019,570.179992,569.270019,569.900024,56411.0
1621015200,0,2021-05-14 18:00:00,570.0401,570.349975,569.101013,569.674987,57992.0
1621015500,0,2021-05-14 18:05:00,569.760009,570.340026,569.530029,570.280029,48256.0
1621015800,0,2021-05-14 18:10:00,570.25,570.43988,569.534973,570.318969,47524.0
1621016100,0,2021-05-14 18:15:00,570.320007,570.909973,570.080017,570.869995,46233.0
1621016400,0,2021-05-14 18:20:00,570.820007,570.900024,570.400024,570.830017,48207.0
1621016700,0,2021-05-14 18:25:00,570.820007,572.130004,570.5,571.609985,112111.0
1621017000,0,2021-05-14 18:30:00,571.619995,571.650024,570.849975,570.909973,53456.0
1621017300,0,2021-05-14 18:35:00,570.869995,571.599975,570.690002,571.120117,37444.0
1621017600,0,2021-05-14 18:40:00,571.130004,571.919982,571.109985,571.34497,39052.0
1621017900,0,2021-05-14 18:45:00,571.510009,572.306518,571.330017,571.960021,64676.0
1621018200,0,2021-05-14 18:50:00,571.950012,573.0,571.859985,573.0,70208.0
1621018500,0,2021-05-14 18:55:00,572.984985,573.124206,571.909973,572.090026,64633.0
1621018800,0,2021-05-14 19:00:00,572.280029,572.349975,570.5,571.449584,91532.0
1621019100,0,2021-05-14 19:05:00,571.520019,572.080017,571.049987,571.640014,69385.0
1621019400,0,2021-05-14 19:10:00,571.570007,572.375,571.429992,572.369995,51693.0
1621019700,0,2021-05-14 19:15:00,572.244995,572.929992,572.0,572.015014,56983.0
1621020000,0,2021-05-14 19:20:00,571.950012,572.499877,571.22998,571.289978,48653.0
1621020300,0,2021-05-14 19:25:00,571.369995,571.98999,571.299987,571.929992,52750.0
1621020600,0,2021-05-14 19:30:00,571.869995,572.309997,570.442199,571.309997,99542.0
1621020900,0,2021-05-14 19:35:00,571.190002,571.259887,570.099975,571.169982,111597.0
1621021200,0,2021-05-14 19:40:00,571.23999,571.23999,570.450012,570.609985,73325.0
1621021500,0,2021-05-14 19:45:00,570.520019,571.630004,570.280029,571.099975,96936.0
1621021800,0,2021-05-14 19:50:00,571.090026,571.919982,570.200012,571.799987,163768.0
1621022100,0,2021-05-14 19:55:00,571.700012,571.710021,569.340026,569.659973,323764.0
1621258200,0,2021-05-17 13:30:00,566.280029,566.756103,559.099975,559.984985,388596.0
1621258500,0,2021-05-17 13:35:00,560.0,562.799987,559.150024,562.0,152267.0
1621258800,0,2021-05-17 13:40:00,562.159973,563.429992,561.5,562.340026,104903.0
1621259100,0,2021-05-17 13:45:00,563.5,564.900024,563.294982,563.299987,113687.0
1621259400,0,2021-05-17 13:50:00,563.5,564.070007,558.599975,559.005004,146041.0
1621259700,0,2021-05-17 13:55:00,558.5,559.732482,558.080017,558.580017,99269.0
1621260000,0,2021-05-17 14:00:00,558.23999,558.559875,556.330017,557.760009,177976.0
1621260300,0,2021-05-17 14:05:00,557.929992,559.380004,557.195007,557.869995,91664.0
1621260600,0,2021-05-17 14:10:00,557.580017,560.799987,557.465026,559.210021,111396.0
1621260900,0,2021-05-17 14:15:00,558.820007,561.799987,558.0,561.590026,69494.0
1621261200,0,2021-05-17 14:20:00,561.630004,563.589904,561.300109,562.650024,104655.0
1621261500,0,2021-05-17 14:25:00,562.965026,563.539978,560.599914,560.640014,58576.0
1621261800,0,2021-05-17 14:30:00,560.969909,561.909973,559.283203,559.5,75943.0
1621262100,0,2021-05-17 14:35:00,559.609985,564.409973,559.440124,563.590026,59734.0
1621262400,0,2021-05-17 14:40:00,563.577697,565.150024,563.190002,563.426208,62404.0
1621262700,0,2021-05-17 14:45:00,563.546508,564.18988,562.099975,563.190002,32253.0
1621263000,0,2021-05-17 14:50:00,563.799987,564.135009,562.099975,562.289978,30541.0
1621263300,0,2021-05-17 14:55:00,562.109985,562.820007,561.030029,561.71997,43019.0
1621263600,0,2021-05-17 15:00:00,561.849975,562.75,560.200012,561.460021,72737.0
1621263900,0,2021-05-17 15:05:00,561.450012,561.909973,559.580017,559.900024,39643.0
1621264200,0,2021-05-17 15:10:00,559.770019,560.849975,558.289978,560.635009,58172.0
1621264500,0,2021-05-17 15:15:00,560.369995,561.479125,559.809997,560.049987,39774.0
1621264800,0,2021-05-17 15:20:00,560.21997,561.880004,560.089477,561.150024,37591.0
1621265100,0,2021-05-17 15:25:00,561.169982,561.909973,560.96997,561.510009,29417.0
1621265400,0,2021-05-17 15:30:00,561.450012,562.005004,560.0,560.369995,41019.0
1621265700,0,2021-05-17 15:35:00,560.559997,560.945983,559.5,559.659973,27588.0
1621266000,0,2021-05-17 15:40:00,559.669982,560.070007,559.010009,560.0,39585.0
1621266300,0,2021-05-17 15:45:00,559.940002,561.23999,559.15979,559.200012,33289.0
1621266600,0,2021-05-17 15:50:00,559.179992,559.679992,557.919982,558.400024,48878.0
1621266900,0,2021-05-17 15:55:00,558.359985,558.640014,557.710021,558.030029,48766.0
1621267200,0,2021-05-17 16:00:00,557.880004,559.030029,557.210021,558.900695,80786.0
1621267500,0,2021-05-17 16:05:00,559.0,559.664978,558.030029,558.150024,43539.0
1621267800,0,2021-05-17 16:10:00,558.059997,558.696594,557.099975,557.099975,39881.0
1621268100,0,2021-05-17 16:15:00,557.0,559.359924,556.679992,558.861999,77581.0
1621268400,0,2021-05-17 16:20:00,558.909973,559.526916,558.75,559.080017,28752.0
1621268700,0,2021-05-17 16:25:00,559.150024,559.25,558.841979,559.044982,22468.0
1621269000,0,2021-05-17 16:30:00,558.960021,558.960021,557.400024,557.869995,38025.0
1621269300,0,2021-05-17 16:35:00,557.669982,559.5,557.369995,559.5,45626.0
1621269600,0,2021-05-17 16:40:00,559.559997,560.187622,559.460021,559.959228,32936.0
1621269900,0,2021-05-17 16:45:00,559.770019,560.0,558.710021,558.710021,39231.0
1621270200,0,2021-05-17 16:50:00,558.900024,559.169982,558.150024,558.359985,32743.0
1621270500,0,2021-05-17 16:55:00,558.359985,558.539978,557.590026,557.760009,22185.0
1621270800,0,2021-05-17 17:00:00,557.609985,558.549987,557.25,558.46997,32385.0
1621271100,0,2021-05-17 17:05:00,558.580017,558.72998,557.400024,557.690002,29980.0
1621271400,0,2021-05-17 17:10:00,557.559997,557.61499,556.130004,556.712219,62210.0
1621271700,0,2021-05-17 17:15:00,556.539978,556.830017,555.599975,555.765014,41135.0
1621272000,0,2021-05-17 17:20:00,555.760009,556.104187,554.789978,556.104187,58209.0
1621272300,0,2021-05-17 17:25:00,555.940002,556.371704,555.705383,556.169982,30362.0
1621272600,0,2021-05-17 17:30:00,556.140014,556.140014,554.799987,555.690002,42997.0
1621272900,0,2021-05-17 17:35:00,555.75,557.0,555.75,556.21997,46875.0
1621273200,0,2021-05-17 17:40:00,556.169982,556.169982,554.140014,554.849975,61700.0
1621273500,0,2021-05-17 17:45:00,554.744995,556.820007,554.690002,556.609985,52847.0
1621273800,0,2021-05-17 17:50:00,556.46997,556.880004,555.743774,556.013305,54074.0
1621274100,0,2021-05-17 17:55:00,555.73999,557.820007,555.63562,557.070007,62879.0
1621274400,0,2021-05-17 18:00:00,557.210021,557.835021,556.609985,557.700012,46351.0
1621274700,0,2021-05-17 18:05:00,557.59027,558.722717,557.340026,558.539978,30527.0
1621275000,0,2021-05-17 18:10:00,558.710021,559.640014,558.669982,559.042297,46585.0
1621275300,0,2021-05-17 18:15:00,558.960021,559.940002,558.830017,559.734985,28018.0
1621275600,0,2021-05-17 18:20:00,559.799987,560.830017,559.799987,560.080017,57275.0
1621275900,0,2021-05-17 18:25:00,560.140014,561.489929,559.849975,560.580017,69829.0
1621276200,0,2021-05-17 18:30:00,560.710021,561.73999,560.679992,561.340026,36817.0
1621276500,0,2021-05-17 18:35:00,561.299987,561.384521,558.835021,559.61499,40877.0
1621276800,0,2021-05-17 18:40:00,559.75,560.440002,559.409973,559.659973,24446.0
1621277100,0,2021-05-17 18:45:00,559.690002,561.006591,559.125793,560.770019,27655.0
1621277400,0,2021-05-17 18:50:00,560.71997,562.702026,560.488281,562.369995,65109.0
1621277700,0,2021-05-17 18:55:00,562.46997,563.23999,562.020019,562.869995,54209.0
1621278000,0,2021-05-17 19:00:00,562.849975,563.599975,562.385009,563.260009,39242.0
1621278300,0,2021-05-17 19:05:00,563.340026,564.409973,563.070129,564.130004,36797.0
1621278600,0,2021-05-17 19:10:00,564.080017,565.0,563.934997,564.440002,53869.0
1621278900,0,2021-05-17 19:15:00,564.409973,564.679992,563.880004,563.950012,49604.0
1621279200,0,2021-05-17 19:20:00,563.97998,563.97998,562.46997,562.679992,47850.0
1621279500,0,2021-05-17 19:25:00,562.784973,562.902526,561.390075,562.080017,66227.0
1621279800,0,2021-05-17 19:30:00,562.260009,564.0,562.159973,563.570007,58572.0
1621280100,0,2021-05-17 19:35:00,563.510009,563.530029,562.479125,562.820007,35445.0
1621280400,0,2021-05-17 19:40:00,562.669982,564.43988,562.669982,564.080017,55795.0
1621280700,0,2021-05-17 19:45:00,564.039978,565.039978,563.460021,564.395019,81319.0
1621281000,0,2021-05-17 19:50:00,564.380004,566.169982,564.380004,566.149902,130132.0
1621281300,0,2021-05-17 19:55:00,565.909973,566.770019,565.650024,566.770019,205481.0
1621344600,0,2021-05-18 13:30:00,570.679992,571.460021,566.830017,567.47998,238360.0
1621344900,0,2021-05-18 13:35:00,567.284973,570.640014,566.323608,570.430114,83641.0
1621345200,0,2021-05-18 13:40:00,570.5,571.806091,568.335876,568.335876,126247.0
1621345500,0,2021-05-18 13:45:00,568.0,569.650024,567.260009,568.46997,102635.0
1621345800,0,2021-05-18 13:50:00,568.359985,568.789978,566.96997,568.599975,63061.0
1621346100,0,2021-05-18 13:55:00,568.5,571.280029,567.599975,570.383728,110983.0
1621346400,0,2021-05-18 14:00:00,570.395019,572.369995,570.012817,571.049987,110182.0
1621346700,0,2021-05-18 14:05:00,571.030029,571.23999,569.549987,570.869995,66777.0
1621347000,0,2021-05-18 14:10:00,571.0,572.5,570.38623,572.159973,109436.0
1621347300,0,2021-05-18 14:15:00,572.059997,572.429992,570.770019,571.445007,60327.0
1621347600,0,2021-05-18 14:20:00,572.0,574.216674,571.960021,573.349975,100654.0
1621347900,0,2021-05-18 14:25:00,573.210021,574.710021,572.619995,574.200012,64160.0
1621348200,0,2021-05-18 14:30:00,574.559997,576.169982,574.059997,575.0,118113.0
1621348500,0,2021-05-18 14:35:00,574.992492,575.809997,574.340026,574.549987,57632.0
1621348800,0,2021-05-18 14:40:00,574.349975,574.477783,572.070007,572.820007,63514.0
1621349100,0,2021-05-18 14:45:00,572.900024,574.280029,572.450012,574.188781,54542.0
1621349400,0,2021-05-18 14:50:00,574.299987,574.596496,571.659973,571.929992,78755.0
1621349700,0,2021-05-18 14:55:00,571.775024,573.0,571.775024,572.799987,46585.0
1621350000,0,2021-05-18 15:00:00,573.049987,573.619873,571.950012,573.195007,46667.0
1621350300,0,2021-05-18 15:05:00,573.22998,573.859985,572.869995,573.179992,41318.0
1621350600,0,2021-05-18 15:10:00,572.931579,573.059997,571.299987,571.73999,51630.0
1621350900,0,2021-05-18 15:15:00,571.890014,572.030029,571.179992,571.270019,37011.0
1621351200,0,2021-05-18 15:20:00,571.200012,571.664978,570.299987,570.390014,47638.0
1621351500,0,2021-05-18 15:25:00,570.280029,571.400024,570.280029,571.020019,47303.0
1621351800,0,2021-05-18 15:30:00,570.950012,570.950012,568.280029,568.669982,86770.0
1621352100,0,2021-05-18 15:35:00,568.510009,568.989929,567.599975,568.528015,74226.0
1621352400,0,2021-05-18 15:40:00,568.570007,568.706787,567.599975,568.289978,44526.0
1621352700,0,2021-05-18 15:45:00,568.580017,568.968505,567.223022,568.890014,36158.0
1621353000,0,2021-05-18 15:50:00,568.784973,568.900024,567.789978,568.109985,25280.0
1621353300,0,2021-05-18 15:55:00,568.280029,568.929992,567.90332,567.919982,34245.0
1621353600,0,2021-05-18 16:00:00,568.004821,569.0,567.688476,568.71997,36131.0
1621353900,0,2021-05-18 16:05:00,568.700012,568.929992,568.23999,568.709899,15544.0
1621354200,0,2021-05-18 16:10:00,568.60083,570.0,568.299987,569.880004,55935.0
1621354500,0,2021-05-18 16:15:00,569.96997,570.070007,569.0,569.228027,27162.0
1621354800,0,2021-05-18 16:20:00,569.5,570.419982,568.929992,570.404113,38408.0
1621355100,0,2021-05-18 16:25:00,570.360107,570.96997,570.169982,570.650024,31422.0
1621355400,0,2021-05-18 16:30:00,570.75,571.0,570.380004,570.659973,25313.0
1621355700,0,2021-05-18 16:35:00,570.770019,570.770019,569.919982,570.109985,27221.0
1621356000,0,2021-05-18 16:40:00,570.03009,570.434997,569.46997,569.669982,35238.0
1621356300,0,2021-05-18 16:45:00,569.710021,570.299987,569.700012,570.210021,26728.0
1621356600,0,2021-05-18 16:50:00,570.280029,570.299987,569.544982,569.640014,17890.0
1621356900,0,2021-05-18 16:55:00,569.640014,570.111999,568.849975,569.080017,30043.0
1621357200,0,2021-05-18 17:00:00,569.140014,569.359985,568.52008,568.645019,29262.0
1621357500,0,2021-05-18 17:05:00,568.539978,569.0,568.150024,568.419982,24686.0
1621357800,0,2021-05-18 17:10:00,568.380004,569.530029,568.336303,569.275024,22628.0
1621358100,0,2021-05-18 17:15:00,569.130004,569.530029,568.090026,568.46997,21182.0
1621358400,0,2021-05-18 17:20:00,568.520019,569.156311,568.400024,568.619995,18914.0
1621358700,0,2021-05-18 17:25:00,568.619995,570.150024,568.619995,570.099975,32908.0
1621359000,0,2021-05-18 17:30:00,569.945007,570.390014,569.840026,569.919982,25814.0
1621359300,0,2021-05-18 17:35:00,569.830017,569.880004,568.650024,568.960021,18244.0
1621359600,0,2021-05-18 17:40:00,569.099975,569.119995,567.929992,568.234985,29768.0
1621359900,0,2021-05-18 17:45:00,568.23999,568.809997,567.169982,567.260009,42398.0
1621360200,0,2021-05-18 17:50:00,567.223083,567.859985,567.223083,567.494995,21586.0
1621360500,0,2021-05-18 17:55:00,567.509521,567.799987,567.200012,567.315002,23129.0
1621360800,0,2021-05-18 18:00:00,567.409973,567.56958,565.929992,566.349975,55776.0
1621361100,0,2021-05-18 18:05:00,566.510009,567.489929,566.510009,566.830017,23476.0
1621361400,0,2021-05-18 18:10:00,566.690002,567.940002,566.640014,567.890014,27411.0
1621361700,0,2021-05-18 18:15:00,567.849975,568.325988,567.380004,567.380004,23939.0
1621362000,0,2021-05-18 18:20:00,567.590026,568.179992,565.552978,565.919982,58310.0
1621362300,0,2021-05-18 18:25:00,565.859985,566.39978,565.591186,565.960021,33985.0
1621362600,0,2021-05-18 18:30:00,565.919982,566.270019,563.820007,563.882995,65737.0
1621362900,0,2021-05-18 18:35:00,563.919982,564.25,562.85498,563.031799,46689.0
1621363200,0,2021-05-18 18:40:00,563.11798,563.299804,561.630004,562.7984,93535.0
1621363500,0,2021-05-18 18:45:00,562.809997,562.882507,561.21997,562.882507,56180.0
1621363800,0,2021-05-18 18:50:00,562.869995,563.960021,562.450012,563.431091,53218.0
1621364100,0,2021-05-18 18:55:00,563.440002,564.299987,563.0,564.23999,37783.0
1621364400,0,2021-05-18 19:00:00,564.090026,565.119995,563.940124,565.119995,43206.0
1621364700,0,2021-05-18 19:05:00,565.025024,565.419982,564.440002,565.309997,49007.0
1621365000,0,2021-05-18 19:10:00,565.48999,565.669982,564.309997,564.510009,38352.0
1621365300,0,2021-05-18 19:15:00,564.549987,565.260009,564.25,565.142028,28446.0
1621365600,0,2021-05-18 19:20:00,565.169982,565.650024,564.53009,565.23999,37704.0
1621365900,0,2021-05-18 19:25:00,565.340026,565.760009,564.799987,564.859985,26755.0
1621366200,0,2021-05-18 19:30:00,564.885009,566.099975,564.750122,565.340026,41264.0
1621366500,0,2021-05-18 19:35:00,565.280029,565.400024,564.440002,564.960021,51826.0
1621366800,0,2021-05-18 19:40:00,565.119995,565.609985,564.533081,565.169982,37481.0
1621367100,0,2021-05-18 19:45:00,565.200012,565.359985,562.965026,563.159973,78306.0
1621367400,0,2021-05-18 19:50:00,563.150024,563.5,560.909973,561.090026,145696.0
1621367700,0,2021-05-18 19:55:00,561.150024,562.130004,560.159973,560.572509,247836.0
1621431000,0,2021-05-19 13:30:00,543.049987,547.97998,543.049987,547.500122,717656.0
1621431300,0,2021-05-19 13:35:00,548.0,549.5,545.744079,545.919982,232753.0
1621431600,0,2021-05-19 13:40:00,545.0,551.23999,543.169982,550.791503,262485.0
1621431900,0,2021-05-19 13:45:00,550.580017,551.539978,546.705017,547.630004,184276.0
1621432200,0,2021-05-19 13:50:00,548.0,550.119873,547.189025,548.0,113662.0
1621432500,0,2021-05-19 13:55:00,546.75,548.21997,545.010009,546.443298,100605.0
1621432800,0,2021-05-19 14:00:00,546.119995,548.400024,543.669982,543.669982,160721.0
1621433100,0,2021-05-19 14:05:00,543.679992,546.190002,543.109985,545.524719,127915.0
1621433400,0,2021-05-19 14:10:00,545.549987,547.049987,544.36499,546.554992,102670.0
1621433700,0,2021-05-19 14:15:00,546.650024,548.98999,544.676025,548.68988,132391.0
1621434000,0,2021-05-19 14:20:00,548.690002,548.97998,546.330017,548.224975,106201.0
1621434300,0,2021-05-19 14:25:00,548.205017,550.299987,547.760009,549.409973,115741.0
1621434600,0,2021-05-19 14:30:00,549.5,549.849975,547.100097,547.100097,68297.0
1621434900,0,2021-05-19 14:35:00,547.330017,548.369995,545.48999,545.510009,70493.0
1621435200,0,2021-05-19 14:40:00,545.510009,548.5,545.510009,548.185974,62403.0
1621435500,0,2021-05-19 14:45:00,548.419982,551.228576,548.25,550.585021,119744.0
1621435800,0,2021-05-19 14:50:00,550.554992,552.409973,550.210021,551.886474,97437.0
1621436100,0,2021-05-19 14:55:00,551.900024,552.340026,551.020019,551.514892,69318.0
1621436400,0,2021-05-19 15:00:00,551.462097,551.893493,550.340026,550.890014,101829.0
1621436700,0,2021-05-19 15:05:00,550.940002,554.21997,550.320007,553.859985,113595.0
1621437000,0,2021-05-19 15:10:00,553.71997,555.270019,553.320007,554.754821,77466.0
1621437300,0,2021-05-19 15:15:00,554.682983,555.299987,552.919982,553.86322,128233.0
1621437600,0,2021-05-19 15:20:00,553.72998,557.533325,553.619995,555.760009,144084.0
1621437900,0,2021-05-19 15:25:00,555.760009,556.039978,554.010009,554.380004,81339.0
1621438200,0,2021-05-19 15:30:00,554.409973,554.656311,552.110107,552.580017,99413.0
1621438500,0,2021-05-19 15:35:00,552.609985,553.849914,551.76007,553.669982,104625.0
1621438800,0,2021-05-19 15:40:00,553.25,553.359985,551.070007,552.270019,81169.0
1621439100,0,2021-05-19 15:45:00,552.489929,552.489929,550.780029,551.712524,55576.0
1621439400,0,2021-05-19 15:50:00,551.849975,551.98999,549.940002,550.679992,98139.0
1621439700,0,2021-05-19 15:55:00,550.690002,553.070007,550.690002,552.630004,71232.0
1621440000,0,2021-05-19 16:00:00,552.799987,552.889892,551.799987,552.599975,37479.0
1621440300,0,2021-05-19 16:05:00,552.599975,554.289978,552.359985,554.279113,61191.0
1621440600,0,2021-05-19 16:10:00,554.21997,555.859985,554.140014,555.819396,76612.0
1621440900,0,2021-05-19 16:15:00,555.599975,557.05957,555.409423,555.583618,95506.0
1621441200,0,2021-05-19 16:20:00,555.655029,559.109985,554.48999,558.73999,142307.0
1621441500,0,2021-05-19 16:25:00,558.669677,558.789978,557.460021,558.330017,70747.0
1621441800,0,2021-05-19 16:30:00,558.400024,559.710021,557.858886,558.48999,87313.0
1621442100,0,2021-05-19 16:35:00,558.570007,559.98999,557.53009,558.640014,92312.0
1621442400,0,2021-05-19 16:40:00,558.559997,559.229919,557.510009,557.539978,84356.0
1621442700,0,2021-05-19 16:45:00,557.543029,558.46997,556.950012,557.760009,52140.0
1621443000,0,2021-05-19 16:50:00,557.604919,557.780029,556.697692,557.220092,48417.0
1621443300,0,2021-05-19 16:55:00,557.619995,558.950012,557.409973,557.825012,66562.0
1621443600,0,2021-05-19 17:00:00,557.692687,559.770019,557.692687,559.710021,53000.0
1621443900,0,2021-05-19 17:05:00,559.784973,561.109375,558.846496,560.020019,120257.0
1621444200,0,2021-05-19 17:10:00,560.155029,561.880004,560.155029,561.0,73265.0
1621444500,0,2021-05-19 17:15:00,561.23999,561.640014,560.0,560.5,60988.0
1621444800,0,2021-05-19 17:20:00,560.474975,560.869995,558.780029,558.820007,84962.0
1621445100,0,2021-05-19 17:25:00,558.700012,559.73999,558.650024,559.710021,45351.0
1621445400,0,2021-05-19 17:30:00,559.75,560.010009,557.100097,557.476318,77706.0
1621445700,0,2021-05-19 17:35:00,557.446472,557.710021,556.210021,557.710021,72032.0
1621446000,0,2021-05-19 17:40:00,557.599975,557.777404,556.320007,557.224975,75054.0
1621446300,0,2021-05-19 17:45:00,557.419982,557.759887,556.780029,557.270019,43589.0
1621446600,0,2021-05-19 17:50:00,557.25,558.859985,557.070007,558.494995,52745.0
1621446900,0,2021-05-19 17:55:00,558.57843,559.289978,557.890014,558.147521,48315.0
1621447200,0,2021-05-19 18:00:00,557.900024,560.309997,556.030029,556.436218,120028.0
1621447500,0,2021-05-19 18:05:00,556.390014,557.299926,554.010009,557.0,97775.0
1621447800,0,2021-05-19 18:10:00,556.917297,557.549987,555.23999,556.159973,85885.0
1621448100,0,2021-05-19 18:15:00,555.809997,556.73999,554.23999,556.685729,83266.0
1621448400,0,2021-05-19 18:20:00,556.690002,562.86737,556.690002,561.119995,164805.0
1621448700,0,2021-05-19 18:25:00,561.020019,562.177795,560.760009,561.98999,70548.0
1621449000,0,2021-05-19 18:30:00,561.900024,563.148376,559.700012,560.549987,108680.0
1621449300,0,2021-05-19 18:35:00,560.700012,561.159973,557.830017,558.099975,68112.0
1621449600,0,2021-05-19 18:40:00,558.159973,558.640014,557.000122,557.330017,53524.0
1621449900,0,2021-05-19 18:45:00,557.200012,557.200012,555.520019,556.549987,64367.0
1621450200,0,2021-05-19 18:50:00,556.480407,556.809997,555.820007,556.210021,49660.0
1621450500,0,2021-05-19 18:55:00,556.359985,558.030029,555.25,556.169982,81886.0
1621450800,0,2021-05-19 19:00:00,556.159973,556.320007,554.609985,555.859985,55301.0
1621451100,0,2021-05-19 19:05:00,556.020019,557.83081,555.640014,557.556396,48933.0
1621451400,0,2021-05-19 19:10:00,557.409973,559.5,557.369995,558.530029,65014.0
1621451700,0,2021-05-19 19:15:00,558.450012,559.5,558.059997,558.578491,54963.0
1621452000,0,2021-05-19 19:20:00,558.581176,560.359985,557.53009,559.714111,67263.0
1621452300,0,2021-05-19 19:25:00,559.919982,561.359985,559.5,560.679992,61206.0
1621452600,0,2021-05-19 19:30:00,560.72998,560.849975,558.71997,559.450012,64701.0
1621452900,0,2021-05-19 19:35:00,559.47998,559.700012,558.21997,558.815002,58969.0
1621453200,0,2021-05-19 19:40:00,558.890014,558.97998,557.450012,557.640014,68318.0
1621453500,0,2021-05-19 19:45:00,557.710021,558.099975,555.777282,556.039978,88668.0
1621453800,0,2021-05-19 19:50:00,556.070007,560.46997,555.609985,560.423278,171592.0
1621454100,0,2021-05-19 19:55:00,560.090026,563.179992,560.0,562.640014,315549.0
1621517400,0,2021-05-20 13:30:00,573.5,577.369873,570.820007,576.505004,632303.0
1621517700,0,2021-05-20 13:35:00,576.484985,578.380004,575.25,577.919982,338529.0
1621518000,0,2021-05-20 13:40:00,578.25,579.558471,576.789978,578.330017,253097.0
1621518300,0,2021-05-20 13:45:00,578.5,579.0,576.41809,577.309997,157382.0
1621518600,0,2021-05-20 13:50:00,578.09497,578.280029,575.51007,576.119995,98520.0
1621518900,0,2021-05-20 13:55:00,576.783691,577.900024,575.549987,575.81372,92202.0
1621519200,0,2021-05-20 14:00:00,576.5,577.98999,575.530029,577.0,124756.0
1621519500,0,2021-05-20 14:05:00,576.924987,578.72998,576.659973,577.950012,130850.0
1621519800,0,2021-05-20 14:10:00,578.119995,580.96997,578.119995,579.56958,196779.0
1621520100,0,2021-05-20 14:15:00,579.650024,580.73999,579.099975,580.322204,124456.0
1621520400,0,2021-05-20 14:20:00,580.380004,582.25,580.380004,581.880493,156393.0
1621520700,0,2021-05-20 14:25:00,581.820007,582.700012,580.869995,581.559997,128653.0
1621521000,0,2021-05-20 14:30:00,581.710021,581.880004,580.340515,581.753417,78457.0
1621521300,0,2021-05-20 14:35:00,581.619995,581.619995,579.630004,579.825012,89343.0
1621521600,0,2021-05-20 14:40:00,580.039978,581.5,579.96997,581.150024,58883.0
1621521900,0,2021-05-20 14:45:00,581.164978,582.130004,580.98999,581.140014,68392.0
1621522200,0,2021-05-20 14:50:00,581.21997,581.625305,580.590087,580.75,55556.0
1621522500,0,2021-05-20 14:55:00,580.60498,580.880004,580.059997,580.299987,45352.0
1621522800,0,2021-05-20 15:00:00,580.46997,582.549987,580.36499,581.797485,95843.0
1621523100,0,2021-05-20 15:05:00,581.869995,582.109985,580.099975,580.400024,69388.0
1621523400,0,2021-05-20 15:10:00,580.299987,581.109985,580.004821,580.340026,69816.0
1621523700,0,2021-05-20 15:15:00,580.450012,582.539978,580.099975,582.179992,125417.0
1621524000,0,2021-05-20 15:20:00,582.090393,582.940002,582.059997,582.315002,110708.0
1621524300,0,2021-05-20 15:25:00,582.320007,583.630187,581.890075,583.48999,130111.0
1621524600,0,2021-05-20 15:30:00,583.570007,583.690002,582.723205,583.299987,85125.0
1621524900,0,2021-05-20 15:35:00,583.349975,583.48999,582.054992,582.48999,71025.0
1621525200,0,2021-05-20 15:40:00,582.590026,583.770019,582.590026,583.659973,58510.0
1621525500,0,2021-05-20 15:45:00,583.564575,583.971496,582.890014,583.0,60271.0
1621525800,0,2021-05-20 15:50:00,583.210021,584.030029,583.210021,583.734985,74963.0
1621526100,0,2021-05-20 15:55:00,583.900024,584.25,583.215515,583.335021,36612.0
1621526400,0,2021-05-20 16:00:00,583.460021,583.46997,581.5,581.820007,103009.0
1621526700,0,2021-05-20 16:05:00,581.890014,582.179992,581.174987,581.304992,57314.0
1621527000,0,2021-05-20 16:10:00,581.299987,581.609985,580.549987,580.786987,69070.0
1621527300,0,2021-05-20 16:15:00,580.748413,582.840026,580.679992,582.317993,68092.0
1621527600,0,2021-05-20 16:20:00,582.210021,582.21997,580.658996,581.130004,37699.0
1621527900,0,2021-05-20 16:25:00,580.98999,581.617675,580.200012,580.445007,57325.0
1621528200,0,2021-05-20 16:30:00,580.880004,581.755004,580.849975,581.530029,49338.0
1621528500,0,2021-05-20 16:35:00,581.400024,581.530029,579.095886,579.456909,88186.0
1621528800,0,2021-05-20 16:40:00,579.639892,580.560424,579.554626,580.159973,50921.0
1621529100,0,2021-05-20 16:45:00,580.21997,581.119995,580.200012,581.099975,36295.0
1621529400,0,2021-05-20 16:50:00,581.119995,581.689697,581.059997,581.434997,33643.0
1621529700,0,2021-05-20 16:55:00,581.195007,582.380004,580.770019,581.75,77344.0
1621530000,0,2021-05-20 17:00:00,581.710021,582.330017,581.420104,582.015502,56903.0
1621530300,0,2021-05-20 17:05:00,582.09497,582.47998,581.700012,582.059997,38609.0
1621530600,0,2021-05-20 17:10:00,582.179992,582.549987,581.937011,582.056823,25086.0
1621530900,0,2021-05-20 17:15:00,582.020019,582.119995,581.330078,581.530029,38542.0
1621531200,0,2021-05-20 17:20:00,581.655029,583.109985,581.619995,583.070007,53486.0
1621531500,0,2021-05-20 17:25:00,583.11499,583.25,582.705017,582.955017,47924.0
1621531800,0,2021-05-20 17:30:00,582.880004,583.960021,582.820007,583.811401,64100.0
1621532100,0,2021-05-20 17:35:00,583.710021,584.125,583.630004,584.090026,71321.0
1621532400,0,2021-05-20 17:40:00,584.117309,584.117309,583.390014,583.820007,57103.0
1621532700,0,2021-05-20 17:45:00,583.710021,584.640014,583.549987,584.23999,81357.0
1621533000,0,2021-05-20 17:50:00,584.179992,584.405029,581.570007,582.169982,103777.0
1621533300,0,2021-05-20 17:55:00,582.099975,583.486389,581.619995,583.255004,59057.0
1621533600,0,2021-05-20 18:00:00,583.289978,583.532226,582.625,582.849975,39643.0
1621533900,0,2021-05-20 18:05:00,583.010009,583.799987,582.799987,583.093872,54031.0
1621534200,0,2021-05-20 18:10:00,583.299987,583.650024,582.400024,583.640014,43218.0
1621534500,0,2021-05-20 18:15:00,583.650024,583.700012,582.549987,583.544982,55130.0
1621534800,0,2021-05-20 18:20:00,583.539978,584.309997,583.414978,584.119079,55477.0
1621535100,0,2021-05-20 18:25:00,584.140014,585.46997,584.049987,585.284973,123283.0
1621535400,0,2021-05-20 18:30:00,585.369995,585.799987,584.613769,584.909973,120307.0
1621535700,0,2021-05-20 18:35:00,584.929321,585.320007,584.619995,584.676086,64791.0
1621536000,0,2021-05-20 18:40:00,584.669982,585.119995,584.520019,584.679992,37698.0
1621536300,0,2021-05-20 18:45:00,584.760009,584.96997,584.299987,584.599975,63903.0
1621536600,0,2021-05-20 18:50:00,584.429992,585.900024,584.294982,585.890014,80391.0
1621536900,0,2021-05-20 18:55:00,585.73999,585.890014,585.329711,585.520019,58666.0
1621537200,0,2021-05-20 19:00:00,585.640014,585.880004,584.789978,585.299987,52222.0
1621537500,0,2021-05-20 19:05:00,585.337524,585.419921,584.545471,584.849975,38303.0
1621537800,0,2021-05-20 19:10:00,584.809997,586.090026,584.539978,585.919982,90825.0
1621538100,0,2021-05-20 19:15:00,585.907897,586.630004,585.47998,586.544982,79696.0
1621538400,0,2021-05-20 19:20:00,586.599975,586.909973,586.320007,586.695007,80247.0
1621538700,0,2021-05-20 19:25:00,586.710021,587.351379,586.630004,587.248901,74051.0
1621539000,0,2021-05-20 19:30:00,587.109985,587.340026,586.190002,586.190002,109684.0
1621539300,0,2021-05-20 19:35:00,586.210021,586.71997,585.325317,585.369995,79883.0
1621539600,0,2021-05-20 19:40:00,585.440002,585.715026,584.575012,585.460021,101170.0
1621539900,0,2021-05-20 19:45:00,585.440002,586.380004,585.429992,585.679992,151202.0
1621540200,0,2021-05-20 19:50:00,585.650024,586.820007,584.130004,586.559997,238296.0
1621540500,0,2021-05-20 19:55:00,586.559997,586.630004,584.270019,584.5,307691.0
1621603800,0,2021-05-21 13:30:00,605.505004,605.840026,600.46997,604.830017,1995601.0
1621604100,0,2021-05-21 13:35:00,605.0,608.710021,600.966979,601.244995,893591.0
1621604400,0,2021-05-21 13:40:00,601.109985,603.213317,597.816711,598.09497,599858.0
1621604700,0,2021-05-21 13:45:00,597.375,599.830017,597.190979,599.72998,496575.0
1621605000,0,2021-05-21 13:50:00,600.0,603.5,599.770019,603.260009,524488.0
1621605300,0,2021-05-21 13:55:00,602.0,605.919982,601.409973,605.872924,370645.0
1621605600,0,2021-05-21 14:00:00,605.815002,606.950012,604.400024,604.770019,378040.0
1621605900,0,2021-05-21 14:05:00,604.570007,605.619995,600.280029,602.409973,369952.0
1621606200,0,2021-05-21 14:10:00,602.336181,604.820007,601.510009,603.539978,272628.0
1621606500,0,2021-05-21 14:15:00,603.73999,603.73999,599.712707,600.330017,321761.0
1621606800,0,2021-05-21 14:20:00,600.22998,602.549987,599.679992,600.789978,236063.0
1621607100,0,2021-05-21 14:25:00,600.799987,602.340026,599.109985,599.369873,196589.0
1621607400,0,2021-05-21 14:30:00,599.340026,601.109985,599.140014,601.109985,192612.0
1621607700,0,2021-05-21 14:35:00,601.130004,601.709899,597.5,598.299987,258755.0
1621608000,0,2021-05-21 14:40:00,598.274414,598.459899,596.619995,596.645019,253310.0
1621608300,0,2021-05-21 14:45:00,596.619995,597.169982,594.775573,595.190002,303130.0
1621608600,0,2021-05-21 14:50:00,595.22998,596.669982,594.800109,596.109985,194110.0
1621608900,0,2021-05-21 14:55:00,596.559997,599.0,596.549987,598.516723,184560.0
1621609200,0,2021-05-21 15:00:00,598.570007,598.909973,596.735717,597.070007,156012.0
1621609500,0,2021-05-21 15:05:00,597.109985,599.329895,597.039978,599.306213,162116.0
1621609800,0,2021-05-21 15:10:00,599.179992,599.950012,598.72998,599.5,144210.0
1621610100,0,2021-05-21 15:15:00,599.477722,599.849975,598.60498,599.179992,85710.0
1621610400,0,2021-05-21 15:20:00,599.174987,599.174987,597.620117,597.724975,95777.0
1621610700,0,2021-05-21 15:25:00,597.830017,598.71997,596.309997,596.468017,142629.0
1621611000,0,2021-05-21 15:30:00,596.559997,598.465393,596.200012,598.169982,99485.0
1621611300,0,2021-05-21 15:35:00,598.169982,598.42987,597.23999,597.950012,94113.0
1621611600,0,2021-05-21 15:40:00,598.039978,598.820007,597.380004,598.289978,100784.0
1621611900,0,2021-05-21 15:45:00,598.320007,599.179992,598.0,598.0,118696.0
1621612200,0,2021-05-21 15:50:00,598.031982,599.46997,598.009277,598.088073,91817.0
1621612500,0,2021-05-21 15:55:00,598.190002,598.190002,596.960021,597.156494,81902.0
1621612800,0,2021-05-21 16:00:00,597.070007,597.799987,596.444396,597.270019,124170.0
1621613100,0,2021-05-21 16:05:00,597.289978,598.0,595.960021,596.530029,122676.0
1621613400,0,2021-05-21 16:10:00,596.650024,597.286621,595.630004,595.909973,105323.0
1621613700,0,2021-05-21 16:15:00,595.780029,596.97998,595.75,596.765014,75324.0
1621614000,0,2021-05-21 16:20:00,596.670104,597.830017,596.380004,597.340026,96347.0
1621614300,0,2021-05-21 16:25:00,597.409973,598.96997,597.0,598.890014,159482.0
1621614600,0,2021-05-21 16:30:00,598.804992,600.459411,598.690124,600.120971,247599.0
1621614900,0,2021-05-21 16:35:00,600.083984,601.520019,599.813293,601.520019,152436.0
1621615200,0,2021-05-21 16:40:00,601.520019,602.179992,600.690002,601.859985,204599.0
1621615500,0,2021-05-21 16:45:00,601.950012,602.049987,600.359985,601.289978,160969.0
1621615800,0,2021-05-21 16:50:00,601.419982,601.419982,598.770019,598.85498,100206.0
1621616100,0,2021-05-21 16:55:00,598.940002,601.039978,598.280029,600.895019,136117.0
1621616400,0,2021-05-21 17:00:00,600.705017,601.280029,600.2807,600.780029,126200.0
1621616700,0,2021-05-21 17:05:00,600.760009,601.299987,600.523986,600.523986,74136.0
1621617000,0,2021-05-21 17:10:00,600.570007,601.200012,599.599975,599.599975,79561.0
1621617300,0,2021-05-21 17:15:00,599.619995,600.150024,599.192687,599.299987,43882.0
1621617600,0,2021-05-21 17:20:00,599.359985,600.849975,599.289978,600.445007,84838.0
1621617900,0,2021-05-21 17:25:00,600.450012,601.140014,600.130126,601.01123,58312.0
1621618200,0,2021-05-21 17:30:00,601.030029,602.809997,600.713073,602.640014,143884.0
1621618500,0,2021-05-21 17:35:00,602.650024,602.960021,602.070007,602.830017,139595.0
1621618800,0,2021-05-21 17:40:00,602.73999,603.590026,602.440002,603.359985,162123.0
1621619100,0,2021-05-21 17:45:00,603.434997,603.630004,602.650024,603.210021,89530.0
1621619400,0,2021-05-21 17:50:00,603.159973,605.150024,603.150024,604.775024,229442.0
1621619700,0,2021-05-21 17:55:00,604.890014,604.989929,603.369995,604.135009,126659.0
1621620000,0,2021-05-21 18:00:00,604.289978,605.130004,603.590026,604.025024,139615.0
1621620300,0,2021-05-21 18:05:00,604.155029,605.659973,604.02069,605.19049,122613.0
1621620600,0,2021-05-21 18:10:00,605.256713,605.700012,604.77008,605.359985,107387.0
1621620900,0,2021-05-21 18:15:00,605.25,605.252014,603.690002,604.030029,110924.0
1621621200,0,2021-05-21 18:20:00,603.984619,604.190002,603.281799,603.356811,108463.0
1621621500,0,2021-05-21 18:25:00,603.419982,604.030029,602.150024,602.35498,104552.0
1621621800,0,2021-05-21 18:30:00,602.299987,603.320007,602.260009,602.96997,100186.0
1621622100,0,2021-05-21 18:35:00,602.955017,602.966308,601.145019,601.340026,124697.0
1621622400,0,2021-05-21 18:40:00,601.330017,602.200012,601.22998,601.570007,132107.0
1621622700,0,2021-05-21 18:45:00,601.630004,602.710021,601.359985,602.159973,114180.0
1621623000,0,2021-05-21 18:50:00,602.21997,603.75,602.21997,603.75,118933.0
1621623300,0,2021-05-21 18:55:00,603.75,604.367919,603.404602,603.934997,121868.0
1621623600,0,2021-05-21 19:00:00,603.927124,604.659973,602.919982,603.359985,128718.0
1621623900,0,2021-05-21 19:05:00,603.331604,603.449523,602.5,602.5,88421.0
1621624200,0,2021-05-21 19:10:00,602.549926,604.340026,602.419982,603.869995,152600.0
1621624500,0,2021-05-21 19:15:00,603.929992,604.640014,603.570007,604.23999,120467.0
1621624800,0,2021-05-21 19:20:00,604.320007,604.797973,603.900024,604.48999,113174.0
1621625100,0,2021-05-21 19:25:00,604.409973,604.530029,603.080017,603.210021,115933.0
1621625400,0,2021-05-21 19:30:00,603.22998,603.5,601.619995,601.951782,158286.0
1621625700,0,2021-05-21 19:35:00,602.031616,602.450012,601.510009,601.510009,147957.0
1621626000,0,2021-05-21 19:40:00,601.349975,601.450012,599.530029,599.950012,215999.0
1621626300,0,2021-05-21 19:45:00,599.950012,600.080017,599.278503,600.0,229548.0
1621626600,0,2021-05-21 19:50:00,600.0,601.0,599.130004,599.869995,288539.0
1621626900,0,2021-05-21 19:55:00,599.609985,600.400024,599.190002,599.690002,505590.0
1621863000,0,2021-05-24 13:30:00,608.5,613.48999,607.039978,612.596984,1285038.0
1621863300,0,2021-05-24 13:35:00,612.309997,615.530029,611.670104,615.150024,404334.0
1621863600,0,2021-05-24 13:40:00,616.0,616.679992,614.809997,615.940673,397290.0
1621863900,0,2021-05-24 13:45:00,616.080017,617.190002,614.114624,616.5,475901.0
1621864200,0,2021-05-24 13:50:00,616.5,617.69989,614.659973,615.619995,315936.0
1621864500,0,2021-05-24 13:55:00,615.0,617.079895,614.75,616.119995,281538.0
1621864800,0,2021-05-24 14:00:00,616.71997,618.289978,616.0,617.369995,254875.0
1621865100,0,2021-05-24 14:05:00,617.369995,618.099975,616.429992,617.849975,162379.0
1621865400,0,2021-05-24 14:10:00,617.890014,619.960021,617.73999,619.859985,287264.0
1621865700,0,2021-05-24 14:15:00,619.840026,620.549987,619.22998,619.929992,304457.0
1621866000,0,2021-05-24 14:20:00,619.669982,621.679992,619.362976,621.419982,327595.0
1621866300,0,2021-05-24 14:25:00,621.515014,622.840026,621.010009,621.403991,281147.0
1621866600,0,2021-05-24 14:30:00,621.382995,623.340026,621.0,622.550415,281095.0
1621866900,0,2021-05-24 14:35:00,622.530029,624.330017,621.950012,624.280029,358243.0
1621867200,0,2021-05-24 14:40:00,624.270019,624.73999,622.789978,623.4776,325291.0
1621867500,0,2021-05-24 14:45:00,623.430114,624.202697,622.320007,622.510009,207598.0
1621867800,0,2021-05-24 14:50:00,622.519897,624.159973,622.169982,623.549987,206589.0
1621868100,0,2021-05-24 14:55:00,623.450012,624.429992,622.0,622.090026,144385.0
1621868400,0,2021-05-24 15:00:00,622.080078,623.203796,621.950012,622.78833,171286.0
1621868700,0,2021-05-24 15:05:00,622.630004,622.900024,622.0,622.150024,86143.0
1621869000,0,2021-05-24 15:10:00,622.179992,623.859985,622.010009,623.760009,111796.0
1621869300,0,2021-05-24 15:15:00,623.736328,624.619995,623.359985,624.5,122554.0
1621869600,0,2021-05-24 15:20:00,624.565002,625.25,623.5,623.679992,212994.0
1621869900,0,2021-05-24 15:25:00,623.710021,625.400024,623.710021,625.041015,108987.0
1621870200,0,2021-05-24 15:30:00,625.169982,626.359985,624.760009,625.780029,148541.0
1621870500,0,2021-05-24 15:35:00,625.789611,626.47998,625.200012,625.539978,121365.0
1621870800,0,2021-05-24 15:40:00,625.385009,625.474792,624.260009,625.124877,108218.0
1621871100,0,2021-05-24 15:45:00,625.065002,625.109985,624.599975,624.830017,65965.0
1621871400,0,2021-05-24 15:50:00,624.660095,624.799987,623.820007,624.244201,76373.0
1621871700,0,2021-05-24 15:55:00,624.25,625.960021,624.099975,624.940002,76161.0
1621872000,0,2021-05-24 16:00:00,625.0,626.700012,625.0,626.381469,122420.0
1621872300,0,2021-05-24 16:05:00,626.549987,626.61029,625.919982,626.080017,83666.0
1621872600,0,2021-05-24 16:10:00,626.099975,626.330017,624.609985,625.390014,111820.0
1621872900,0,2021-05-24 16:15:00,625.369995,625.877685,625.0,625.877685,48210.0
1621873200,0,2021-05-24 16:20:00,625.87091,626.182922,625.200073,625.200073,47171.0
1621873500,0,2021-05-24 16:25:00,625.26947,625.849975,624.909973,625.609985,52636.0
1621873800,0,2021-05-24 16:30:00,625.73999,626.619995,625.695007,626.155029,105952.0
1621874100,0,2021-05-24 16:35:00,626.190002,626.440002,625.659973,626.010009,59139.0
1621874400,0,2021-05-24 16:40:00,626.049987,626.265014,625.020019,625.236572,85790.0
1621874700,0,2021-05-24 16:45:00,625.380004,626.0,625.039978,625.700012,44342.0
1621875000,0,2021-05-24 16:50:00,625.530029,626.022827,625.320007,625.565429,34044.0
1621875300,0,2021-05-24 16:55:00,625.619995,625.619995,624.940002,625.410888,76783.0
1621875600,0,2021-05-24 17:00:00,625.619995,626.690002,625.619995,626.5,83883.0
1621875900,0,2021-05-24 17:05:00,626.599975,626.609985,625.75,626.030029,50393.0
1621876200,0,2021-05-24 17:10:00,626.030029,626.299987,625.890014,626.200012,58335.0
1621876500,0,2021-05-24 17:15:00,626.289978,627.292114,625.950012,627.251525,120557.0
1621876800,0,2021-05-24 17:20:00,627.200012,627.440002,626.75,627.044982,97543.0
1621877100,0,2021-05-24 17:25:00,627.0,627.840026,626.850097,627.77777,64667.0
1621877400,0,2021-05-24 17:30:00,627.760009,628.735778,627.4375,628.659912,157540.0
1621877700,0,2021-05-24 17:35:00,628.5,629.349975,628.179992,629.090026,127486.0
1621878000,0,2021-05-24 17:40:00,629.075012,629.400024,628.659973,629.160095,127913.0
1621878300,0,2021-05-24 17:45:00,629.179992,629.700012,628.510009,629.623779,155454.0
1621878600,0,2021-05-24 17:50:00,629.679992,629.799987,629.335693,629.5,80817.0
1621878900,0,2021-05-24 17:55:00,629.445007,629.599975,628.715026,628.950012,94556.0
1621879200,0,2021-05-24 18:00:00,629.0,629.090026,627.609985,627.911682,128659.0
1621879500,0,2021-05-24 18:05:00,627.849975,628.427612,627.369995,628.140014,113532.0
1621879800,0,2021-05-24 18:10:00,628.200012,628.5,627.418273,627.590026,99082.0
1621880100,0,2021-05-24 18:15:00,627.570007,628.599975,627.349975,628.570129,122235.0
1621880400,0,2021-05-24 18:20:00,628.617126,629.049987,627.600097,628.809997,140444.0
1621880700,0,2021-05-24 18:25:00,628.840026,628.950012,628.039978,628.326171,113674.0
1621881000,0,2021-05-24 18:30:00,628.390014,629.0,628.062316,628.780029,70422.0
1621881300,0,2021-05-24 18:35:00,628.72998,629.510009,628.72998,629.030029,95124.0
1621881600,0,2021-05-24 18:40:00,629.080017,629.25,628.71997,628.880004,68512.0
1621881900,0,2021-05-24 18:45:00,628.948974,629.760009,628.375,628.385009,127098.0
1621882200,0,2021-05-24 18:50:00,628.405029,628.777893,627.940002,628.0,64345.0
1621882500,0,2021-05-24 18:55:00,628.0,629.0,627.690002,627.929992,77006.0
1621882800,0,2021-05-24 19:00:00,627.84497,628.48999,627.72998,628.070007,88954.0
1621883100,0,2021-05-24 19:05:00,628.020019,628.020019,627.210021,627.700012,131014.0
1621883400,0,2021-05-24 19:10:00,627.650024,628.400024,627.530029,627.770019,100507.0
1621883700,0,2021-05-24 19:15:00,627.770019,628.010009,627.25,627.270019,68633.0
1621884000,0,2021-05-24 19:20:00,627.312011,627.46997,626.359985,626.48999,133341.0
1621884300,0,2021-05-24 19:25:00,626.419982,626.775085,626.25,626.565002,116028.0
1621884600,0,2021-05-24 19:30:00,626.47998,626.71997,625.254272,625.36499,161740.0
1621884900,0,2021-05-24 19:35:00,625.35498,627.299987,625.35498,627.070007,173483.0
1621885200,0,2021-05-24 19:40:00,627.099975,627.46997,625.650024,625.780029,131976.0
1621885500,0,2021-05-24 19:45:00,625.659973,626.570007,625.308288,626.0,167817.0
1621885800,0,2021-05-24 19:50:00,625.97998,626.0,624.119995,625.09497,281365.0
1621886100,0,2021-05-24 19:55:00,625.17987,625.17987,623.799987,624.47998,354281.0
1621949400,0,2021-05-25 13:30:00,630.640014,632.739929,624.700012,625.059997,939986.0
1621949700,0,2021-05-25 13:35:00,624.950012,626.5,621.010009,623.599975,557717.0
1621950000,0,2021-05-25 13:40:00,623.789978,629.260009,623.150024,626.880004,494324.0
1621950300,0,2021-05-25 13:45:00,626.609985,626.940002,623.900024,625.056823,1106665.0
1621950600,0,2021-05-25 13:50:00,625.359985,625.400024,619.349975,621.294677,434467.0
1621950900,0,2021-05-25 13:55:00,621.520019,623.5,620.5,620.765014,275155.0
1621951200,0,2021-05-25 14:00:00,620.599975,622.798095,619.530029,622.169982,279096.0
1621951500,0,2021-05-25 14:05:00,622.340026,623.947021,621.0,622.299987,193069.0
1621951800,0,2021-05-25 14:10:00,622.375,625.330017,622.240112,623.859985,207590.0
1621952100,0,2021-05-25 14:15:00,624.030029,624.999877,622.429992,623.390014,166612.0
1621952400,0,2021-05-25 14:20:00,623.380004,625.5,623.309997,625.270019,142262.0
1621952700,0,2021-05-25 14:25:00,625.010009,625.72998,623.299987,624.020019,140556.0
1621953000,0,2021-05-25 14:30:00,624.059997,625.330017,620.960021,621.450683,130940.0
1621953300,0,2021-05-25 14:35:00,621.340026,623.859985,621.309997,623.710021,73861.0
1621953600,0,2021-05-25 14:40:00,623.75,625.630004,622.966674,625.406494,101497.0
1621953900,0,2021-05-25 14:45:00,625.309997,626.98999,625.161621,626.744995,180733.0
1621954200,0,2021-05-25 14:50:00,626.710021,627.419982,626.099975,626.309997,120439.0
1621954500,0,2021-05-25 14:55:00,626.270019,628.0,626.270019,627.554992,96266.0
1621954800,0,2021-05-25 15:00:00,627.419982,627.650024,625.359985,625.640014,98988.0
1621955100,0,2021-05-25 15:05:00,625.640014,625.799987,623.669982,624.090026,152910.0
1621955400,0,2021-05-25 15:10:00,624.184997,624.270019,622.909973,623.609985,116009.0
1621955700,0,2021-05-25 15:15:00,623.799987,623.85498,621.5,621.96997,242938.0
1621956000,0,2021-05-25 15:20:00,621.96997,623.379882,621.520019,622.5401,92622.0
1621956300,0,2021-05-25 15:25:00,622.849975,623.289978,619.890014,620.380004,116373.0
1621956600,0,2021-05-25 15:30:00,620.659973,621.460021,619.299987,619.820007,134838.0
1621956900,0,2021-05-25 15:35:00,620.309997,621.44989,620.26007,621.107788,62586.0
1621957200,0,2021-05-25 15:40:00,620.932128,622.5,620.799987,622.295715,59516.0
1621957500,0,2021-05-25 15:45:00,622.130004,623.47998,621.650024,622.380004,79813.0
1621957800,0,2021-05-25 15:50:00,622.530029,622.950012,620.530029,622.510009,77227.0
1621958100,0,2021-05-25 15:55:00,622.717529,624.388977,622.610107,624.180603,79889.0
1621958400,0,2021-05-25 16:00:00,624.315002,624.599975,623.020019,623.309997,54237.0
1621958700,0,2021-05-25 16:05:00,623.510009,624.23999,622.780029,623.510009,58287.0
1621959000,0,2021-05-25 16:10:00,623.61499,623.98999,622.830017,623.000122,32795.0
1621959300,0,2021-05-25 16:15:00,623.125,623.530029,622.164978,622.484985,66770.0
1621959600,0,2021-05-25 16:20:00,622.549987,622.849914,621.669982,621.804992,52520.0
1621959900,0,2021-05-25 16:25:00,621.770019,622.330017,621.349975,621.950012,42847.0
1621960200,0,2021-05-25 16:30:00,622.059997,623.759887,621.799987,623.650024,68033.0
1621960500,0,2021-05-25 16:35:00,623.590026,623.640014,622.388,622.919982,47735.0
1621960800,0,2021-05-25 16:40:00,622.830017,622.929992,621.929992,622.609985,31387.0
1621961100,0,2021-05-25 16:45:00,622.510009,623.159973,622.103881,622.103881,36607.0
1621961400,0,2021-05-25 16:50:00,622.299987,623.320007,621.849975,622.885009,43776.0
1621961700,0,2021-05-25 16:55:00,622.894226,623.580017,622.159973,622.770019,60616.0
1621962000,0,2021-05-25 17:00:00,622.772216,622.780029,620.950012,621.005004,83977.0
1621962300,0,2021-05-25 17:05:00,620.97998,622.450012,620.720092,622.309997,64889.0
1621962600,0,2021-05-25 17:10:00,622.25,623.890014,622.059997,623.599975,62948.0
1621962900,0,2021-05-25 17:15:00,623.700012,625.549987,623.700012,625.200012,112196.0
1621963200,0,2021-05-25 17:20:00,625.25,625.900024,624.770019,625.880004,83322.0
1621963500,0,2021-05-25 17:25:00,625.809997,625.96997,624.940002,625.10498,65466.0
1621963800,0,2021-05-25 17:30:00,625.0,625.337097,624.390014,624.800109,45404.0
1621964100,0,2021-05-25 17:35:00,624.71997,625.679992,623.950012,624.780029,46596.0
1621964400,0,2021-05-25 17:40:00,624.890014,624.97998,623.710083,624.505004,42761.0
1621964700,0,2021-05-25 17:45:00,624.5,625.276489,624.369995,624.650024,36712.0
1621965000,0,2021-05-25 17:50:00,624.539978,625.169982,623.869995,624.429992,32955.0
1621965300,0,2021-05-25 17:55:00,624.559997,624.96997,624.119995,624.655029,21645.0
1621965600,0,2021-05-25 18:00:00,624.780029,624.780029,622.809997,623.289978,48601.0
1621965900,0,2021-05-25 18:05:00,623.47998,623.880004,622.840026,623.739929,48726.0
1621966200,0,2021-05-25 18:10:00,623.380004,624.19989,623.380004,623.84497,20873.0
1621966500,0,2021-05-25 18:15:00,623.690002,624.409973,623.320007,623.919982,42030.0
1621966800,0,2021-05-25 18:20:00,623.859985,624.859375,623.849975,624.21997,28884.0
1621967100,0,2021-05-25 18:25:00,624.190002,624.640014,623.799987,624.125,37520.0
1621967400,0,2021-05-25 18:30:00,624.039978,625.099975,623.890014,624.059997,42491.0
1621967700,0,2021-05-25 18:35:00,623.770019,624.599975,623.72998,624.599975,24770.0
1621968000,0,2021-05-25 18:40:00,624.669921,626.0,624.640014,625.710021,77531.0
1621968300,0,2021-05-25 18:45:00,625.760009,625.799987,624.859985,625.359985,60386.0
1621968600,0,2021-05-25 18:50:00,625.380004,625.909973,624.640014,625.210021,43090.0
1621968900,0,2021-05-25 18:55:00,625.299987,625.840026,624.929992,625.169982,80727.0
1621969200,0,2021-05-25 19:00:00,625.349975,625.650024,623.25,623.25,89162.0
1621969500,0,2021-05-25 19:05:00,623.280029,623.650024,622.349975,622.510009,69450.0
1621969800,0,2021-05-25 19:10:00,622.445007,623.289978,621.960021,622.770019,93706.0
1621970100,0,2021-05-25 19:15:00,622.690002,623.419982,622.5,623.419982,62399.0
1621970400,0,2021-05-25 19:20:00,623.419982,624.579895,623.159973,624.5,113432.0
1621970700,0,2021-05-25 19:25:00,624.5,625.049987,624.255371,624.450012,86407.0
1621971000,0,2021-05-25 19:30:00,624.5,624.5,623.224792,623.460021,80360.0
1621971300,0,2021-05-25 19:35:00,623.899902,625.0,623.400024,624.599975,87995.0
1621971600,0,2021-05-25 19:40:00,624.580017,624.708007,623.565002,624.369995,72149.0
1621971900,0,2021-05-25 19:45:00,624.263122,624.450012,623.400024,623.400024,89162.0
1621972200,0,2021-05-25 19:50:00,623.530029,624.700012,623.359985,624.530029,160539.0
1621972500,0,2021-05-25 19:55:00,624.619995,626.0,624.471374,625.940002,337303.0
1622035800,0,2021-05-26 13:30:00,631.25,631.75,627.510009,627.919982,581584.0
1622036100,0,2021-05-26 13:35:00,627.823791,628.599975,626.5401,628.080017,208770.0
1622036400,0,2021-05-26 13:40:00,628.137512,628.510009,625.500122,626.97998,177090.0
1622036700,0,2021-05-26 13:45:00,626.940002,627.700012,625.179992,625.520019,165048.0
1622037000,0,2021-05-26 13:50:00,625.400024,625.869995,623.640014,624.655029,216340.0
1622037300,0,2021-05-26 13:55:00,624.549987,625.809997,623.700012,624.23999,154742.0
1622037600,0,2021-05-26 14:00:00,624.369995,625.799987,624.090026,625.409973,179059.0
1622037900,0,2021-05-26 14:05:00,625.409973,626.940002,625.119995,626.640014,124446.0
1622038200,0,2021-05-26 14:10:00,626.696472,626.849914,625.041015,626.530029,123198.0
1622038500,0,2021-05-26 14:15:00,626.710021,628.959899,626.320007,627.762512,166300.0
1622038800,0,2021-05-26 14:20:00,627.73999,629.190002,627.450073,628.5,110716.0
1622039100,0,2021-05-26 14:25:00,628.47998,628.47998,627.001281,627.27008,96123.0
1622039400,0,2021-05-26 14:30:00,627.364501,627.630004,626.119995,627.570007,90894.0
1622039700,0,2021-05-26 14:35:00,627.659973,627.859985,626.591613,626.880004,67164.0
1622040000,0,2021-05-26 14:40:00,626.960021,628.065002,626.700012,626.940002,55675.0
1622040300,0,2021-05-26 14:45:00,627.059997,627.599975,626.599975,626.700805,39322.0
1622040600,0,2021-05-26 14:50:00,626.635009,628.070007,626.419982,627.580017,70537.0
1622040900,0,2021-05-26 14:55:00,627.60498,628.179992,627.25,627.96997,68649.0
1622041200,0,2021-05-26 15:00:00,628.090026,628.119995,626.679992,626.679992,74952.0
1622041500,0,2021-05-26 15:05:00,626.700012,627.0,626.200012,626.960021,77613.0
1622041800,0,2021-05-26 15:10:00,626.940002,627.030029,625.909973,626.520019,72801.0
1622042100,0,2021-05-26 15:15:00,626.530029,626.950012,626.450012,626.770019,39408.0
1622042400,0,2021-05-26 15:20:00,626.669982,626.929992,625.419982,625.619995,77947.0
1622042700,0,2021-05-26 15:25:00,625.640014,625.809997,625.090026,625.169982,55765.0
1622043000,0,2021-05-26 15:30:00,625.169982,625.23999,623.450012,623.849975,138478.0
1622043300,0,2021-05-26 15:35:00,623.958923,624.969909,623.830993,624.830078,62736.0
1622043600,0,2021-05-26 15:40:00,624.875,626.090026,624.830017,626.06311,83326.0
1622043900,0,2021-05-26 15:45:00,626.190002,627.25,626.190002,626.840026,101277.0
1622044200,0,2021-05-26 15:50:00,626.929992,627.549987,626.900024,627.36267,76307.0
1622044500,0,2021-05-26 15:55:00,627.280029,627.759887,627.080017,627.48999,49607.0
1622044800,0,2021-05-26 16:00:00,627.505004,628.0,627.369995,627.369995,48879.0
1622045100,0,2021-05-26 16:05:00,627.419982,628.48999,627.100097,628.309997,82705.0
1622045400,0,2021-05-26 16:10:00,628.35382,628.48999,627.586975,627.770019,86923.0
1622045700,0,2021-05-26 16:15:00,627.710021,627.919982,626.695007,627.25,51931.0
1622046000,0,2021-05-26 16:20:00,627.169982,627.460021,626.179992,626.375976,44730.0
1622046300,0,2021-05-26 16:25:00,626.294982,627.039916,626.21997,626.679992,30471.0
1622046600,0,2021-05-26 16:30:00,626.780029,627.210021,626.46527,627.140014,39999.0
1622046900,0,2021-05-26 16:35:00,627.039978,627.400024,626.613525,626.925781,41990.0
1622047200,0,2021-05-26 16:40:00,626.950012,627.399902,626.429992,627.010803,35004.0
1622047500,0,2021-05-26 16:45:00,626.937072,627.330627,626.656311,627.063598,42173.0
1622047800,0,2021-05-26 16:50:00,627.059997,627.349975,626.700073,627.174194,37748.0
1622048100,0,2021-05-26 16:55:00,627.19989,627.5,626.809997,627.0,36927.0
1622048400,0,2021-05-26 17:00:00,627.0,627.599975,626.809997,627.376586,48194.0
1622048700,0,2021-05-26 17:05:00,627.34497,627.859985,625.820007,626.429992,87768.0
1622049000,0,2021-05-26 17:10:00,626.340087,627.05603,626.093383,626.469909,42373.0
1622049300,0,2021-05-26 17:15:00,626.469909,627.0,626.330017,626.48999,42026.0
1622049600,0,2021-05-26 17:20:00,626.422302,627.73999,626.422302,627.206176,51496.0
1622049900,0,2021-05-26 17:25:00,627.179992,627.590026,626.599975,626.809997,33790.0
1622050200,0,2021-05-26 17:30:00,626.780029,626.97998,626.5,626.580017,50417.0
1622050500,0,2021-05-26 17:35:00,626.609985,627.070007,626.179992,626.179992,50832.0
1622050800,0,2021-05-26 17:40:00,626.099975,626.909973,625.937194,626.770019,57162.0
1622051100,0,2021-05-26 17:45:00,626.839721,627.010009,626.453125,626.950012,54298.0
1622051400,0,2021-05-26 17:50:00,626.934997,627.080017,625.679992,625.755004,52322.0
1622051700,0,2021-05-26 17:55:00,625.789978,626.640014,625.609985,626.179992,58224.0
1622052000,0,2021-05-26 18:00:00,626.190979,626.210021,625.059997,625.414978,58217.0
1622052300,0,2021-05-26 18:05:00,625.395019,626.329895,625.260009,626.268981,43942.0
1622052600,0,2021-05-26 18:10:00,626.270019,626.849975,626.169982,626.75,40011.0
1622052900,0,2021-05-26 18:15:00,626.840026,627.049987,626.520019,626.965881,46834.0
1622053200,0,2021-05-26 18:20:00,627.049987,627.659973,627.049987,627.419982,75511.0
1622053500,0,2021-05-26 18:25:00,627.47998,627.75,627.210021,627.666503,61001.0
1622053800,0,2021-05-26 18:30:00,627.61499,627.648376,626.740112,627.375,73887.0
1622054100,0,2021-05-26 18:35:00,627.369995,627.630004,627.070007,627.410095,45551.0
1622054400,0,2021-05-26 18:40:00,627.450012,628.0,627.340026,627.578308,55506.0
1622054700,0,2021-05-26 18:45:00,627.650024,627.880004,627.164978,627.164978,48845.0
1622055000,0,2021-05-26 18:50:00,627.21997,628.030029,626.780029,627.119995,78107.0
1622055300,0,2021-05-26 18:55:00,627.315979,628.0,627.010009,627.919982,77727.0
1622055600,0,2021-05-26 19:00:00,627.880004,627.932617,626.880004,627.205017,45076.0
1622055900,0,2021-05-26 19:05:00,627.110107,627.48999,626.659973,626.704528,55178.0
1622056200,0,2021-05-26 19:10:00,626.619995,626.727905,625.994995,626.619995,84909.0
1622056500,0,2021-05-26 19:15:00,626.539978,627.400085,626.539978,627.119995,92405.0
1622056800,0,2021-05-26 19:20:00,627.155029,628.140014,627.155029,628.099975,117750.0
1622057100,0,2021-05-26 19:25:00,628.099975,628.46997,627.414184,628.244995,127342.0
1622057400,0,2021-05-26 19:30:00,628.299987,628.400024,627.530029,627.830017,136120.0
1622057700,0,2021-05-26 19:35:00,627.919982,628.179992,627.369995,627.655029,110158.0
1622058000,0,2021-05-26 19:40:00,627.539978,627.73999,627.150085,627.359985,115741.0
1622058300,0,2021-05-26 19:45:00,627.377014,627.770019,626.880981,627.280029,152571.0
1622058600,0,2021-05-26 19:50:00,627.260009,627.260009,626.299987,626.700012,209902.0
1622058900,0,2021-05-26 19:55:00,626.684997,628.450012,626.400024,628.210021,394115.0
1622122200,0,2021-05-27 13:30:00,625.0,625.480712,619.650024,619.942016,1344845.0
1622122500,0,2021-05-27 13:35:00,619.815002,625.11499,619.23999,624.010009,615046.0
1622122800,0,2021-05-27 13:40:00,621.25,621.759887,620.320007,621.22998,463624.0
1622123100,0,2021-05-27 13:45:00,620.25,621.47998,618.48999,619.299987,433319.0
1622123400,0,2021-05-27 13:50:00,619.46997,621.799926,619.380004,620.75,255889.0
1622123700,0,2021-05-27 13:55:00,620.0,620.780029,619.202575,620.395019,207019.0
1622124000,0,2021-05-27 14:00:00,619.119995,623.450012,618.96997,622.940002,390217.0
1622124300,0,2021-05-27 14:05:00,622.900024,624.349975,621.73999,624.304992,213180.0
1622124600,0,2021-05-27 14:10:00,624.269592,625.179992,622.940002,623.440002,239804.0
1622124900,0,2021-05-27 14:15:00,623.409973,625.669982,622.900024,625.35498,168057.0
1622125200,0,2021-05-27 14:20:00,625.380004,627.130004,624.716186,626.46997,236143.0
1622125500,0,2021-05-27 14:25:00,626.455017,627.5,625.780029,626.005004,173803.0
1622125800,0,2021-05-27 14:30:00,626.200012,628.0,625.840026,627.200012,158609.0
1622126100,0,2021-05-27 14:35:00,627.291076,630.0,627.291076,629.664978,313494.0
1622126400,0,2021-05-27 14:40:00,629.799987,630.0,626.900024,627.299987,196511.0
1622126700,0,2021-05-27 14:45:00,627.349975,628.169982,625.059997,625.710021,167252.0
1622127000,0,2021-05-27 14:50:00,625.72998,626.030029,622.0,622.030029,258548.0
1622127300,0,2021-05-27 14:55:00,622.099914,623.317993,622.01007,622.409973,174148.0
1622127600,0,2021-05-27 15:00:00,622.590026,623.909973,622.590026,623.145019,127125.0
1622127900,0,2021-05-27 15:05:00,623.22998,626.320007,623.207214,625.974975,175412.0
1622128200,0,2021-05-27 15:10:00,626.099975,628.280029,625.630004,627.57257,270010.0
1622128500,0,2021-05-27 15:15:00,627.760009,627.809997,626.559997,626.950012,103413.0
1622128800,0,2021-05-27 15:20:00,626.98999,627.469909,626.333129,626.530029,110463.0
1622129100,0,2021-05-27 15:25:00,626.530029,627.489929,623.799987,624.0,158715.0
1622129400,0,2021-05-27 15:30:00,624.129211,624.629882,622.809997,624.47998,144298.0
1622129700,0,2021-05-27 15:35:00,624.260009,625.570007,624.11499,624.679992,74836.0
1622130000,0,2021-05-27 15:40:00,624.760009,625.797912,624.460021,624.609985,55215.0
1622130300,0,2021-05-27 15:45:00,624.72998,625.090026,623.840026,623.840026,67869.0
1622130600,0,2021-05-27 15:50:00,623.929992,624.640014,623.049987,623.159973,58941.0
1622130900,0,2021-05-27 15:55:00,623.270019,623.97998,623.270019,623.46997,101696.0
1622131200,0,2021-05-27 16:00:00,623.445007,623.900024,622.910583,623.227905,75986.0
1622131500,0,2021-05-27 16:05:00,623.26947,623.400024,622.358581,622.900024,125575.0
1622131800,0,2021-05-27 16:10:00,622.859985,623.849975,622.559997,623.809997,189528.0
1622132100,0,2021-05-27 16:15:00,623.72998,624.679992,623.72998,624.280029,94822.0
1622132400,0,2021-05-27 16:20:00,624.340026,624.380004,623.330017,623.380004,78990.0
1622132700,0,2021-05-27 16:25:00,623.395019,623.640014,622.900024,623.359985,41612.0
1622133000,0,2021-05-27 16:30:00,623.200012,623.299987,622.460021,622.554992,63402.0
1622133300,0,2021-05-27 16:35:00,622.555908,622.759887,622.010009,622.609985,62673.0
1622133600,0,2021-05-27 16:40:00,622.645019,622.75,621.789978,622.260009,93928.0
1622133900,0,2021-05-27 16:45:00,622.359985,622.609985,621.940002,622.0,42802.0
1622134200,0,2021-05-27 16:50:00,622.080017,623.039978,621.924987,623.015014,65420.0
1622134500,0,2021-05-27 16:55:00,622.960021,623.570007,622.929992,623.046997,58440.0
1622134800,0,2021-05-27 17:00:00,622.97998,623.515075,622.96997,623.059997,55103.0
1622135100,0,2021-05-27 17:05:00,623.090026,623.270019,622.544677,622.830017,45536.0
1622135400,0,2021-05-27 17:10:00,622.919982,624.150024,622.830017,623.48999,76151.0
1622135700,0,2021-05-27 17:15:00,623.5,624.710021,623.359985,624.707519,81927.0
1622136000,0,2021-05-27 17:20:00,624.619995,626.0,624.539978,625.85498,143117.0
1622136300,0,2021-05-27 17:25:00,626.0,626.140014,624.656005,625.099975,88193.0
1622136600,0,2021-05-27 17:30:00,625.020019,625.570007,624.140075,625.570007,76764.0
1622136900,0,2021-05-27 17:35:00,625.51007,626.21997,624.390014,625.599975,107483.0
1622137200,0,2021-05-27 17:40:00,625.630004,625.97998,624.981628,625.135009,65054.0
1622137500,0,2021-05-27 17:45:00,625.200012,625.669982,624.75,624.929992,58869.0
1622137800,0,2021-05-27 17:50:00,624.929992,625.270019,624.280883,624.422607,44364.0
1622138100,0,2021-05-27 17:55:00,624.400024,624.47998,623.369995,623.75,61278.0
1622138400,0,2021-05-27 18:00:00,623.830017,623.830017,621.809997,622.159973,106777.0
1622138700,0,2021-05-27 18:05:00,622.140014,622.5,621.75,622.0,117581.0
1622139000,0,2021-05-27 18:10:00,622.005004,622.570007,621.700012,622.090026,127039.0
1622139300,0,2021-05-27 18:15:00,621.97998,622.260009,621.47998,621.929992,121126.0
1622139600,0,2021-05-27 18:20:00,621.929992,622.099975,621.0,621.320007,117316.0
1622139900,0,2021-05-27 18:25:00,621.23999,622.200012,620.799987,622.099975,93946.0
1622140200,0,2021-05-27 18:30:00,622.065002,622.289978,621.460021,621.890014,80495.0
1622140500,0,2021-05-27 18:35:00,621.849975,622.330017,621.671508,622.25,85159.0
1622140800,0,2021-05-27 18:40:00,622.169982,622.443298,621.799987,622.440002,74209.0
1622141100,0,2021-05-27 18:45:00,622.320007,622.960021,622.299987,622.570007,72352.0
1622141400,0,2021-05-27 18:50:00,622.679992,623.150024,622.369995,623.150024,57006.0
1622141700,0,2021-05-27 18:55:00,623.130004,623.76831,622.3302,622.530029,95649.0
1622142000,0,2021-05-27 19:00:00,622.5,622.840026,621.110107,621.659973,103477.0
1622142300,0,2021-05-27 19:05:00,621.559997,621.669982,620.98999,621.0,142460.0
1622142600,0,2021-05-27 19:10:00,621.010009,621.700012,620.849975,621.419982,63483.0
1622142900,0,2021-05-27 19:15:00,621.425598,621.780029,621.010009,621.5,79738.0
1622143200,0,2021-05-27 19:20:00,621.5,621.530029,620.840026,621.0,69520.0
1622143500,0,2021-05-27 19:25:00,620.919982,621.46997,620.840026,621.25,84806.0
1622143800,0,2021-05-27 19:30:00,621.200012,621.390014,620.390014,620.550109,106819.0
1622144100,0,2021-05-27 19:35:00,620.559997,621.390014,620.159973,620.809997,124830.0
1622144400,0,2021-05-27 19:40:00,620.780029,621.090026,620.5,620.86499,88878.0
1622144700,0,2021-05-27 19:45:00,620.840026,621.049926,620.281372,620.330017,99082.0
1622145000,0,2021-05-27 19:50:00,620.465026,621.0,619.619995,620.669982,293038.0
1622145300,0,2021-05-27 19:55:00,620.690002,620.859985,619.0,619.020019,476136.0
1622208600,0,2021-05-28 13:30:00,620.039978,625.510009,620.039978,625.340026,566400.0
1622208900,0,2021-05-28 13:35:00,625.340026,628.559997,625.190002,627.870483,372409.0
1622209200,0,2021-05-28 13:40:00,628.0,631.25,627.98999,630.659973,408638.0
1622209500,0,2021-05-28 13:45:00,630.73999,631.029174,629.010009,629.051025,236050.0
1622209800,0,2021-05-28 13:50:00,629.0,633.647399,628.169982,633.390014,430473.0
1622210100,0,2021-05-28 13:55:00,633.340026,638.530029,632.780029,638.289978,588979.0
1622210400,0,2021-05-28 14:00:00,638.270019,638.669311,636.510009,637.520019,339226.0
1622210700,0,2021-05-28 14:05:00,637.440002,641.078979,637.330017,639.390014,464930.0
1622211000,0,2021-05-28 14:10:00,639.309997,641.799987,639.257995,641.520019,364360.0
1622211300,0,2021-05-28 14:15:00,641.560607,642.900024,640.222106,642.409973,290136.0
1622211600,0,2021-05-28 14:20:00,642.390625,642.668823,640.0,640.090026,362182.0
1622211900,0,2021-05-28 14:25:00,640.135498,640.299926,638.059997,638.5,290686.0
1622212200,0,2021-05-28 14:30:00,638.599975,641.22998,638.559997,641.190002,232151.0
1622212500,0,2021-05-28 14:35:00,641.22998,641.49298,640.159973,640.77832,168071.0
1622212800,0,2021-05-28 14:40:00,640.919982,643.080017,640.419982,642.11499,270657.0
1622213100,0,2021-05-28 14:45:00,642.109985,643.349975,639.400512,639.400512,275531.0
1622213400,0,2021-05-28 14:50:00,639.48767,640.780029,639.393798,639.96997,145373.0
1622213700,0,2021-05-28 14:55:00,639.940002,640.940002,639.5,639.895019,122009.0
1622214000,0,2021-05-28 15:00:00,639.890014,641.0,638.806823,639.140014,143118.0
1622214300,0,2021-05-28 15:05:00,639.25,640.914001,638.659973,640.914001,137512.0
1622214600,0,2021-05-28 15:10:00,640.79602,641.809997,640.651123,641.679992,157824.0
1622214900,0,2021-05-28 15:15:00,641.710021,644.380004,641.559997,644.320007,305535.0
1622215200,0,2021-05-28 15:20:00,644.359985,644.869995,643.679992,644.380004,210665.0
1622215500,0,2021-05-28 15:25:00,644.460021,644.96997,643.389892,644.022521,160500.0
1622215800,0,2021-05-28 15:30:00,643.991699,644.960021,643.780029,644.940002,172397.0
1622216100,0,2021-05-28 15:35:00,644.780029,645.690002,644.110107,645.679992,207890.0
1622216400,0,2021-05-28 15:40:00,645.609985,646.25,645.190002,645.650024,163289.0
1622216700,0,2021-05-28 15:45:00,645.803588,645.803588,644.365295,644.704528,153600.0
1622217000,0,2021-05-28 15:50:00,644.889892,645.0,643.909973,644.784973,110522.0
1622217300,0,2021-05-28 15:55:00,644.859985,644.909973,643.623413,644.119995,134722.0
1622217600,0,2021-05-28 16:00:00,644.159973,645.379882,644.017883,645.280029,124622.0
1622217900,0,2021-05-28 16:05:00,645.25,646.075012,644.840576,645.875305,154270.0
1622218200,0,2021-05-28 16:10:00,645.950012,646.289978,645.02478,645.070007,136604.0
1622218500,0,2021-05-28 16:15:00,645.065002,645.705383,644.812683,645.445007,93894.0
1622218800,0,2021-05-28 16:20:00,645.510009,645.820007,645.299987,645.530029,77887.0
1622219100,0,2021-05-28 16:25:00,645.369995,645.369995,644.75,644.909973,62117.0
1622219400,0,2021-05-28 16:30:00,644.940917,645.388,644.520019,645.385375,60643.0
1622219700,0,2021-05-28 16:35:00,645.299987,645.929992,645.159973,645.869995,73124.0
1622220000,0,2021-05-28 16:40:00,645.809997,647.414978,645.619995,647.325012,164301.0
1622220300,0,2021-05-28 16:45:00,647.380004,647.919921,647.059997,647.440002,177131.0
1622220600,0,2021-05-28 16:50:00,647.440002,648.60083,647.440002,647.97998,189191.0
1622220900,0,2021-05-28 16:55:00,647.96997,648.859985,647.080993,647.414978,174917.0
1622221200,0,2021-05-28 17:00:00,647.320007,648.789978,647.25,648.270507,141516.0
1622221500,0,2021-05-28 17:05:00,648.340026,649.570007,648.190002,648.859985,204557.0
1622221800,0,2021-05-28 17:10:00,648.940002,648.960021,648.119995,648.46997,116372.0
1622222100,0,2021-05-28 17:15:00,648.599975,649.450012,648.210021,649.450012,101180.0
1622222400,0,2021-05-28 17:20:00,649.390014,649.390014,647.012023,647.909973,139110.0
1622222700,0,2021-05-28 17:25:00,647.849975,648.255798,646.849975,647.085021,141222.0
1622223000,0,2021-05-28 17:30:00,647.179992,648.21997,647.0,648.080017,74063.0
1622223300,0,2021-05-28 17:35:00,648.190673,648.380004,646.750976,647.079895,101341.0
1622223600,0,2021-05-28 17:40:00,647.070007,647.829895,646.960021,647.780029,82345.0
1622223900,0,2021-05-28 17:45:00,647.760009,647.830017,645.849975,646.73999,175494.0
1622224200,0,2021-05-28 17:50:00,646.760009,647.409973,646.48999,647.253417,94586.0
1622224500,0,2021-05-28 17:55:00,647.270019,647.280029,646.315979,646.859985,87992.0
1622224800,0,2021-05-28 18:00:00,646.98999,648.169982,646.840026,647.898193,144768.0
1622225100,0,2021-05-28 18:05:00,647.609985,647.900024,646.75,647.115173,63215.0
1622225400,0,2021-05-28 18:10:00,647.150024,647.309997,646.260009,646.679992,80331.0
1622225700,0,2021-05-28 18:15:00,646.530029,647.609985,646.449584,646.98999,84119.0
1622226000,0,2021-05-28 18:20:00,646.880004,648.18811,646.770019,648.150878,86169.0
1622226300,0,2021-05-28 18:25:00,648.21997,649.099975,647.950012,649.071472,145250.0
1622226600,0,2021-05-28 18:30:00,649.010009,649.288208,648.510009,649.09497,147154.0
1622226900,0,2021-05-28 18:35:00,649.11499,649.150024,648.21997,648.260009,147411.0
1622227200,0,2021-05-28 18:40:00,648.299987,649.099975,648.25,648.929992,126360.0
1622227500,0,2021-05-28 18:45:00,648.909973,649.929992,648.909973,649.759887,142997.0
1622227800,0,2021-05-28 18:50:00,649.664978,650.0,649.162719,649.287902,160052.0
1622228100,0,2021-05-28 18:55:00,649.294982,649.880004,649.080017,649.73999,98481.0
1622228400,0,2021-05-28 19:00:00,649.75,649.75,648.48999,648.619995,125041.0
1622228700,0,2021-05-28 19:05:00,648.599975,649.150024,648.450012,649.049987,91597.0
1622229000,0,2021-05-28 19:10:00,649.085021,649.169982,647.809997,648.520019,150272.0
1622229300,0,2021-05-28 19:15:00,648.559997,649.390014,648.450012,649.200012,116308.0
1622229600,0,2021-05-28 19:20:00,649.22998,650.0,649.049987,649.895019,173761.0
1622229900,0,2021-05-28 19:25:00,649.859985,650.940002,649.099975,650.715026,328552.0
1622230200,0,2021-05-28 19:30:00,650.679992,651.098999,650.119995,650.409973,267212.0
1622230500,0,2021-05-28 19:35:00,650.440002,651.044982,649.409118,649.630004,265877.0
1622230800,0,2021-05-28 19:40:00,649.650024,650.5,649.530029,650.25,205585.0
1622231100,0,2021-05-28 19:45:00,650.289978,650.762695,649.98999,650.108703,213532.0
1622231400,0,2021-05-28 19:50:00,650.159973,650.770019,649.0,650.070007,363093.0
1622231700,0,2021-05-28 19:55:00,650.059997,650.599914,649.349975,649.799987,709049.0
1622554200,0,2021-06-01 13:30:00,650.799987,651.5,645.700012,646.142517,952858.0
1622554500,0,2021-06-01 13:35:00,646.034973,647.918579,644.5,647.720581,388391.0
1622554800,0,2021-06-01 13:40:00,647.820007,650.109985,647.22998,647.298828,350954.0
1622555100,0,2021-06-01 13:45:00,647.119995,648.280029,643.010009,644.349975,373570.0
1622555400,0,2021-06-01 13:50:00,644.23999,644.659973,642.099975,642.490417,315160.0
1622555700,0,2021-06-01 13:55:00,642.48999,644.560974,641.299987,644.330017,292975.0
1622556000,0,2021-06-01 14:00:00,644.559997,644.650024,642.280029,642.289978,224767.0
1622556300,0,2021-06-01 14:05:00,642.21997,643.849975,641.520019,643.549987,171395.0
1622556600,0,2021-06-01 14:10:00,643.440002,643.47998,637.289978,637.539978,328068.0
1622556900,0,2021-06-01 14:15:00,637.547485,638.830017,636.130004,638.830017,305392.0
1622557200,0,2021-06-01 14:20:00,638.780029,640.98999,637.590515,640.75,295843.0
1622557500,0,2021-06-01 14:25:00,640.85498,641.275024,639.700012,641.249877,210390.0
1622557800,0,2021-06-01 14:30:00,641.140014,642.130004,640.409973,641.065002,183715.0
1622558100,0,2021-06-01 14:35:00,641.119995,641.950012,639.849975,640.017517,160354.0
1622558400,0,2021-06-01 14:40:00,640.0,643.186523,640.0,642.169982,205440.0
1622558700,0,2021-06-01 14:45:00,642.140014,642.140014,638.799987,639.010009,268248.0
1622559000,0,2021-06-01 14:50:00,639.22998,640.304992,638.609985,640.190002,212740.0
1622559300,0,2021-06-01 14:55:00,640.159973,640.530029,638.690002,640.5,120654.0
1622559600,0,2021-06-01 15:00:00,640.46997,641.041015,639.530029,640.0,108607.0
1622559900,0,2021-06-01 15:05:00,640.265014,640.98999,639.283813,640.679992,116226.0
1622560200,0,2021-06-01 15:10:00,640.635009,641.380004,640.5,640.894897,59446.0
1622560500,0,2021-06-01 15:15:00,640.98999,641.898376,640.580017,641.609008,58653.0
1622560800,0,2021-06-01 15:20:00,641.599975,642.429992,641.411987,642.070007,64638.0
1622561100,0,2021-06-01 15:25:00,642.070007,642.070007,640.590026,640.997497,79839.0
1622561400,0,2021-06-01 15:30:00,641.059997,642.323974,640.859985,642.22998,48987.0
1622561700,0,2021-06-01 15:35:00,642.31018,644.169982,642.299987,644.119995,144609.0
1622562000,0,2021-06-01 15:40:00,644.066284,644.200012,643.049987,643.710021,83263.0
1622562300,0,2021-06-01 15:45:00,643.761474,643.900024,642.390014,643.356994,84922.0
1622562600,0,2021-06-01 15:50:00,643.296569,643.799987,643.0,643.22998,57674.0
1622562900,0,2021-06-01 15:55:00,643.200012,644.75,642.97998,644.291076,89077.0
1622563200,0,2021-06-01 16:00:00,644.369995,644.73999,643.585998,644.400024,44570.0
1622563500,0,2021-06-01 16:05:00,644.275878,644.359985,643.020019,643.919982,60219.0
1622563800,0,2021-06-01 16:10:00,643.859985,644.0,643.309997,643.946594,50358.0
1622564100,0,2021-06-01 16:15:00,643.906372,644.289978,643.349975,644.289978,46491.0
1622564400,0,2021-06-01 16:20:00,644.330017,646.080017,644.099975,645.830017,101806.0
1622564700,0,2021-06-01 16:25:00,645.890014,646.650024,645.640014,645.840026,100238.0
1622565000,0,2021-06-01 16:30:00,645.919982,646.484985,645.679992,645.919982,61868.0
1622565300,0,2021-06-01 16:35:00,646.085021,646.085021,644.830017,645.059997,52076.0
1622565600,0,2021-06-01 16:40:00,644.916625,646.619995,644.900024,646.200012,77245.0
1622565900,0,2021-06-01 16:45:00,646.264587,646.380004,645.25,645.580017,39589.0
1622566200,0,2021-06-01 16:50:00,645.510009,645.510009,644.809997,645.119995,41636.0
1622566500,0,2021-06-01 16:55:00,645.099914,645.22998,644.510009,645.22998,57021.0
1622566800,0,2021-06-01 17:00:00,645.210021,645.287475,643.250122,643.308288,66961.0
1622567100,0,2021-06-01 17:05:00,643.261474,643.939514,642.549987,643.789978,73642.0
1622567400,0,2021-06-01 17:10:00,643.75,644.5,643.75,644.174987,52282.0
1622567700,0,2021-06-01 17:15:00,644.130004,644.299987,643.690002,643.690002,41447.0
1622568000,0,2021-06-01 17:20:00,643.644775,644.030029,642.880126,643.914978,41168.0
1622568300,0,2021-06-01 17:25:00,643.96997,645.309997,643.757873,645.030029,55314.0
1622568600,0,2021-06-01 17:30:00,645.119995,645.659973,644.619995,645.4776,62460.0
1622568900,0,2021-06-01 17:35:00,645.270019,645.460021,644.260009,645.079589,43793.0
1622569200,0,2021-06-01 17:40:00,645.083679,645.25,644.26007,644.711914,31974.0
1622569500,0,2021-06-01 17:45:00,644.73999,645.270019,644.5,644.609985,32117.0
1622569800,0,2021-06-01 17:50:00,644.710021,645.0,644.030029,644.360107,69279.0
1622570100,0,2021-06-01 17:55:00,644.450012,645.142211,644.325012,644.950012,40365.0
1622570400,0,2021-06-01 18:00:00,644.919982,645.428588,644.330017,645.205017,85707.0
1622570700,0,2021-06-01 18:05:00,645.145019,645.869873,645.080017,645.734985,87040.0
1622571000,0,2021-06-01 18:10:00,645.784973,646.130004,645.61499,645.880004,57397.0
1622571300,0,2021-06-01 18:15:00,645.859985,646.22998,645.650024,646.22998,54342.0
1622571600,0,2021-06-01 18:20:00,646.260009,647.715026,646.059997,647.715026,109351.0
1622571900,0,2021-06-01 18:25:00,647.72998,647.950012,647.226013,647.369995,70533.0
1622572200,0,2021-06-01 18:30:00,647.299987,648.349975,647.119812,647.880004,76994.0
1622572500,0,2021-06-01 18:35:00,647.840026,650.48999,647.840026,650.325012,204097.0
1622572800,0,2021-06-01 18:40:00,650.335021,653.559875,650.141479,652.599975,320820.0
1622573100,0,2021-06-01 18:45:00,652.69989,654.900024,651.929992,654.179992,263638.0
1622573400,0,2021-06-01 18:50:00,654.164978,655.525024,653.700012,653.740112,261201.0
1622573700,0,2021-06-01 18:55:00,653.659973,654.73999,652.900024,654.650329,171267.0
1622574000,0,2021-06-01 19:00:00,654.650024,654.75,653.213928,653.440002,108338.0
1622574300,0,2021-06-01 19:05:00,653.530029,653.530029,652.0,652.923217,138668.0
1622574600,0,2021-06-01 19:10:00,652.869995,653.340026,651.830017,653.184997,102265.0
1622574900,0,2021-06-01 19:15:00,653.049987,653.59497,652.619995,653.020019,84949.0
1622575200,0,2021-06-01 19:20:00,652.9234,653.330017,652.369995,653.140014,82937.0
1622575500,0,2021-06-01 19:25:00,653.190002,653.368225,652.085815,652.21997,66151.0
1622575800,0,2021-06-01 19:30:00,652.22998,652.369995,650.339172,650.412414,104509.0
1622576100,0,2021-06-01 19:35:00,650.320007,651.044921,650.137817,650.690002,90833.0
1622576400,0,2021-06-01 19:40:00,650.664978,651.090026,650.0,650.659912,104829.0
1622576700,0,2021-06-01 19:45:00,650.549987,652.909973,650.511108,652.775878,146477.0
1622577000,0,2021-06-01 19:50:00,652.640014,654.255981,651.659973,653.440002,254940.0
1622577300,0,2021-06-01 19:55:00,653.47998,653.619995,650.0,650.590026,364048.0
1622640600,0,2021-06-02 13:30:00,651.895019,659.090026,651.280029,657.974975,714360.0
1622640900,0,2021-06-02 13:35:00,658.330017,660.679992,654.849975,656.109985,735034.0
1622641200,0,2021-06-02 13:40:00,656.609985,659.599975,656.51007,659.54541,338580.0
1622641500,0,2021-06-02 13:45:00,660.0,663.359008,660.0,663.200012,520994.0
1622641800,0,2021-06-02 13:50:00,664.0,666.859985,663.71997,666.68341,445950.0
1622642100,0,2021-06-02 13:55:00,667.0,667.1958,662.549987,662.65802,502691.0
1622642400,0,2021-06-02 14:00:00,662.224975,664.140014,661.26007,663.994812,440867.0
1622642700,0,2021-06-02 14:05:00,664.130004,665.309997,662.74298,664.520019,363419.0
1622643000,0,2021-06-02 14:10:00,664.549987,664.780029,660.994995,661.71997,246001.0
1622643300,0,2021-06-02 14:15:00,661.869995,663.164001,661.34497,662.125305,199816.0
1622643600,0,2021-06-02 14:20:00,662.169982,664.076721,660.580017,664.020019,262229.0
1622643900,0,2021-06-02 14:25:00,664.010009,665.638977,663.809997,665.400573,189669.0
1622644200,0,2021-06-02 14:30:00,665.520019,668.960021,665.505371,668.429992,459206.0
1622644500,0,2021-06-02 14:35:00,668.409973,669.679992,667.570983,668.539916,322696.0
1622644800,0,2021-06-02 14:40:00,668.539978,670.570007,668.450012,670.0,319550.0
1622645100,0,2021-06-02 14:45:00,670.054992,671.320007,669.099975,669.289978,319316.0
1622645400,0,2021-06-02 14:50:00,669.109985,670.275085,667.950012,668.510986,213736.0
1622645700,0,2021-06-02 14:55:00,668.455871,669.099975,667.630004,668.184997,186756.0
1622646000,0,2021-06-02 15:00:00,668.210021,670.866821,668.039978,670.690124,208638.0
1622646300,0,2021-06-02 15:05:00,670.77008,671.440002,668.920104,669.619873,164388.0
1622646600,0,2021-06-02 15:10:00,669.479919,670.36499,668.679992,668.835021,135171.0
1622646900,0,2021-06-02 15:15:00,668.659973,669.190002,667.619995,668.580017,128981.0
1622647200,0,2021-06-02 15:20:00,668.580017,668.909912,667.200012,668.669982,110361.0
1622647500,0,2021-06-02 15:25:00,668.71997,669.789978,668.210083,669.460083,85490.0
1622647800,0,2021-06-02 15:30:00,669.536987,671.164001,669.48999,671.098205,167242.0
1622648100,0,2021-06-02 15:35:00,671.088378,673.179992,671.088378,673.020019,220875.0
1622648400,0,2021-06-02 15:40:00,673.039978,673.811218,672.5,673.669982,166882.0
1622648700,0,2021-06-02 15:45:00,673.666381,673.997009,672.810119,673.99298,137400.0
1622649000,0,2021-06-02 15:50:00,674.0,675.830017,673.98999,675.280029,320421.0
1622649300,0,2021-06-02 15:55:00,675.840087,676.754699,675.280029,676.0,272717.0
1622649600,0,2021-06-02 16:00:00,676.069885,676.700012,674.700012,674.919982,143317.0
1622649900,0,2021-06-02 16:05:00,675.039978,675.21997,674.150024,674.299987,100725.0
1622650200,0,2021-06-02 16:10:00,674.47998,675.72998,674.099975,674.580017,116029.0
1622650500,0,2021-06-02 16:15:00,674.71997,675.309997,673.580017,673.580017,127748.0
1622650800,0,2021-06-02 16:20:00,673.599975,674.269897,671.5,671.599975,193009.0
1622651100,0,2021-06-02 16:25:00,671.690002,673.190002,671.619995,673.09497,116099.0
1622651400,0,2021-06-02 16:30:00,673.109924,673.210021,671.73999,672.080017,96419.0
1622651700,0,2021-06-02 16:35:00,671.895019,672.369995,671.445007,671.559997,76601.0
1622652000,0,2021-06-02 16:40:00,671.599975,674.140014,671.320129,673.77008,101794.0
1622652300,0,2021-06-02 16:45:00,673.789978,674.729919,673.630004,674.419982,113248.0
1622652600,0,2021-06-02 16:50:00,674.48999,675.019897,673.460021,673.93402,110749.0
1622652900,0,2021-06-02 16:55:00,674.047424,674.434692,672.340087,672.525024,87276.0
1622653200,0,2021-06-02 17:00:00,672.48999,673.039916,671.23999,671.28009,95732.0
1622653500,0,2021-06-02 17:05:00,671.270019,671.989929,670.539978,671.71997,112901.0
1622653800,0,2021-06-02 17:10:00,671.799987,672.890014,671.539978,672.125,64306.0
1622654100,0,2021-06-02 17:15:00,672.210021,672.559875,671.539978,672.21997,51939.0
1622654400,0,2021-06-02 17:20:00,672.10498,672.650024,668.700073,668.799987,156190.0
1622654700,0,2021-06-02 17:25:00,668.799987,669.210021,667.669982,668.681213,180975.0
1622655000,0,2021-06-02 17:30:00,668.690002,670.359985,668.26007,670.121215,91536.0
1622655300,0,2021-06-02 17:35:00,670.150024,671.440002,669.950012,670.099914,92550.0
1622655600,0,2021-06-02 17:40:00,670.140014,670.859985,669.330017,669.73999,76265.0
1622655900,0,2021-06-02 17:45:00,669.789978,670.359924,667.180114,667.664978,116274.0
1622656200,0,2021-06-02 17:50:00,667.562011,668.798522,667.562011,668.380004,79581.0
1622656500,0,2021-06-02 17:55:00,668.260009,668.659973,667.599975,667.840026,59271.0
1622656800,0,2021-06-02 18:00:00,667.819885,669.148986,667.731384,668.176818,105851.0
1622657100,0,2021-06-02 18:05:00,668.328979,669.97998,668.100097,669.11267,85905.0
1622657400,0,2021-06-02 18:10:00,669.349975,669.71997,666.799987,666.950012,103032.0
1622657700,0,2021-06-02 18:15:00,666.820007,668.779907,666.71997,667.849914,88467.0
1622658000,0,2021-06-02 18:20:00,667.909912,668.710021,667.71997,668.551696,57077.0
1622658300,0,2021-06-02 18:25:00,668.575012,669.003417,668.159973,668.822082,72611.0
1622658600,0,2021-06-02 18:30:00,668.830017,670.760009,668.420104,670.155029,164251.0
1622658900,0,2021-06-02 18:35:00,670.059997,671.140014,669.420104,670.609985,119211.0
1622659200,0,2021-06-02 18:40:00,670.539978,670.94989,669.630126,670.049987,79835.0
1622659500,0,2021-06-02 18:45:00,670.150024,670.36853,669.48999,670.049987,67099.0
1622659800,0,2021-06-02 18:50:00,669.96997,669.991699,667.96997,669.349975,102146.0
1622660100,0,2021-06-02 18:55:00,669.448913,669.448913,668.410095,668.900024,53301.0
1622660400,0,2021-06-02 19:00:00,668.880004,669.239929,667.655029,668.210021,77397.0
1622660700,0,2021-06-02 19:05:00,668.280029,668.950012,667.909973,668.859985,61274.0
1622661000,0,2021-06-02 19:10:00,668.890014,669.73999,668.820129,669.549987,86981.0
1622661300,0,2021-06-02 19:15:00,669.575012,670.239929,669.090026,670.0,72982.0
1622661600,0,2021-06-02 19:20:00,670.0,670.97998,669.96997,670.119995,109661.0
1622661900,0,2021-06-02 19:25:00,670.150024,670.840026,669.98999,670.48999,80962.0
1622662200,0,2021-06-02 19:30:00,670.549987,672.378601,670.5,671.495971,182220.0
1622662500,0,2021-06-02 19:35:00,671.450012,671.530029,669.780029,670.96997,135214.0
1622662800,0,2021-06-02 19:40:00,671.039978,671.379882,670.910095,671.200988,100155.0
1622663100,0,2021-06-02 19:45:00,671.150024,672.010009,670.440002,671.549987,183068.0
1622663400,0,2021-06-02 19:50:00,671.580017,672.169982,669.109985,670.099975,291216.0
1622663700,0,2021-06-02 19:55:00,670.159973,671.710021,669.560119,671.270019,404021.0
1622727000,0,2021-06-03 13:30:00,667.205017,674.629882,665.849975,673.320007,751102.0
1622727300,0,2021-06-03 13:35:00,675.828979,676.5,668.5,668.929992,447819.0
1622727600,0,2021-06-03 13:40:00,668.5,671.304992,668.070129,669.96997,326007.0
1622727900,0,2021-06-03 13:45:00,669.75,670.73999,663.799987,664.090026,311905.0
1622728200,0,2021-06-03 13:50:00,665.0,667.215026,664.589111,667.203002,259038.0
1622728500,0,2021-06-03 13:55:00,667.099914,670.849914,666.244628,670.849914,203932.0
1622728800,0,2021-06-03 14:00:00,671.630004,673.909912,670.179992,673.319885,248140.0
1622729100,0,2021-06-03 14:05:00,673.25,674.520019,671.049987,674.510009,245632.0
1622729400,0,2021-06-03 14:10:00,674.46997,674.840026,673.22998,674.101989,133885.0
1622729700,0,2021-06-03 14:15:00,674.090026,674.090026,670.309997,672.46997,173928.0
1622730000,0,2021-06-03 14:20:00,672.400024,675.179992,671.265014,673.820007,166205.0
1622730300,0,2021-06-03 14:25:00,673.809997,675.809997,673.254028,673.409973,154091.0
1622730600,0,2021-06-03 14:30:00,673.606628,674.5,672.570007,673.557312,135037.0
1622730900,0,2021-06-03 14:35:00,673.655029,673.655029,670.09497,670.200012,124572.0
1622731200,0,2021-06-03 14:40:00,670.087829,671.070007,669.070007,670.940307,128805.0
1622731500,0,2021-06-03 14:45:00,670.845886,675.48822,670.210083,675.359985,195477.0
1622731800,0,2021-06-03 14:50:00,675.5,675.880004,673.7901,674.150024,149891.0
1622732100,0,2021-06-03 14:55:00,674.22998,677.640014,674.22998,677.559997,182987.0
1622732400,0,2021-06-03 15:00:00,677.678222,678.731018,676.409973,678.724975,237921.0
1622732700,0,2021-06-03 15:05:00,678.723022,679.640014,677.520019,678.349975,224412.0
1622733000,0,2021-06-03 15:10:00,678.265014,679.5,676.75,679.48999,200096.0
1622733300,0,2021-06-03 15:15:00,679.44281,679.570007,677.139404,677.207092,114352.0
1622733600,0,2021-06-03 15:20:00,677.244995,677.799987,675.559997,676.669982,146956.0
1622733900,0,2021-06-03 15:25:00,676.46997,677.849975,675.789978,676.900024,113548.0
1622734200,0,2021-06-03 15:30:00,676.94989,677.169982,674.299987,674.72998,127364.0
1622734500,0,2021-06-03 15:35:00,674.655029,676.46997,674.455017,676.46997,114534.0
1622734800,0,2021-06-03 15:40:00,676.46997,676.650024,674.859985,675.419982,80572.0
1622735100,0,2021-06-03 15:45:00,675.340026,675.719787,674.51007,675.130004,78953.0
1622735400,0,2021-06-03 15:50:00,674.98999,676.950012,674.900024,676.852111,101633.0
1622735700,0,2021-06-03 15:55:00,676.929992,679.549987,676.859985,679.510009,189531.0
1622736000,0,2021-06-03 16:00:00,679.539978,681.0,679.539978,680.344299,262351.0
1622736300,0,2021-06-03 16:05:00,680.419982,683.450012,680.25,683.11499,241337.0
1622736600,0,2021-06-03 16:10:00,682.909973,683.539978,681.789978,681.809997,171782.0
1622736900,0,2021-06-03 16:15:00,681.840026,682.630004,680.75,681.013977,140588.0
1622737200,0,2021-06-03 16:20:00,681.035095,681.43988,680.271789,680.659973,100482.0
1622737500,0,2021-06-03 16:25:00,680.520019,683.849975,680.5,683.450012,158126.0
1622737800,0,2021-06-03 16:30:00,683.2677,683.809997,681.880004,682.919982,157514.0
1622738100,0,2021-06-03 16:35:00,682.902587,684.809997,682.299987,684.265014,165541.0
1622738400,0,2021-06-03 16:40:00,684.330627,685.669982,684.22998,685.125,216279.0
1622738700,0,2021-06-03 16:45:00,685.11499,686.150024,684.859985,685.570129,218922.0
1622739000,0,2021-06-03 16:50:00,685.679992,686.400024,684.25,685.025024,181053.0
1622739300,0,2021-06-03 16:55:00,684.923706,688.0,684.5,687.744995,308803.0
1622739600,0,2021-06-03 17:00:00,687.755004,687.9281,686.46997,687.340026,178665.0
1622739900,0,2021-06-03 17:05:00,687.282104,689.669372,686.369995,688.900024,269111.0
1622740200,0,2021-06-03 17:10:00,688.933288,690.359985,688.5,688.590026,250768.0
1622740500,0,2021-06-03 17:15:00,688.565002,689.809997,688.390014,689.809997,128805.0
1622740800,0,2021-06-03 17:20:00,689.76007,690.049987,689.124084,689.61499,121394.0
1622741100,0,2021-06-03 17:25:00,689.648681,689.880004,688.75061,689.575012,107874.0
1622741400,0,2021-06-03 17:30:00,689.510009,689.849975,687.71997,688.46997,109912.0
1622741700,0,2021-06-03 17:35:00,688.431213,689.0,688.0,688.48999,112131.0
1622742000,0,2021-06-03 17:40:00,688.400024,689.049987,686.299987,686.859985,124610.0
1622742300,0,2021-06-03 17:45:00,686.789978,687.239379,686.080017,686.390014,139678.0
1622742600,0,2021-06-03 17:50:00,686.315002,687.958984,686.119995,687.130004,122924.0
1622742900,0,2021-06-03 17:55:00,687.0,687.210021,684.861022,685.224975,139161.0
1622743200,0,2021-06-03 18:00:00,685.113525,685.75,683.775024,685.164978,171090.0
1622743500,0,2021-06-03 18:05:00,685.169982,686.450012,685.049987,685.929992,118535.0
1622743800,0,2021-06-03 18:10:00,685.950012,686.0,685.159973,685.304992,38954.0
1622744100,0,2021-06-03 18:15:00,685.174987,685.333007,683.10498,683.10498,138140.0
1622744400,0,2021-06-03 18:20:00,683.099975,683.135009,681.25,682.157226,161985.0
1622744700,0,2021-06-03 18:25:00,682.169982,684.760009,682.125183,683.549987,169809.0
1622745000,0,2021-06-03 18:30:00,683.60498,685.510009,683.60498,684.190002,134395.0
1622745300,0,2021-06-03 18:35:00,684.10498,684.460021,681.800109,682.028381,89824.0
1622745600,0,2021-06-03 18:40:00,682.056274,683.619995,681.590026,682.903991,102622.0
1622745900,0,2021-06-03 18:45:00,682.919982,685.419982,682.71997,685.412475,145406.0
1622746200,0,2021-06-03 18:50:00,685.460021,686.75,684.599975,686.68103,154724.0
1622746500,0,2021-06-03 18:55:00,686.655029,687.390014,684.018676,684.030029,163563.0
1622746800,0,2021-06-03 19:00:00,683.835021,685.440002,683.744995,684.049987,96629.0
1622747100,0,2021-06-03 19:05:00,683.998474,684.409973,683.159973,684.109985,96682.0
1622747400,0,2021-06-03 19:10:00,683.965026,685.770019,683.609985,685.619995,125560.0
1622747700,0,2021-06-03 19:15:00,685.280029,685.440002,682.150024,682.409973,114780.0
1622748000,0,2021-06-03 19:20:00,682.128417,683.580017,682.020019,683.184997,81154.0
1622748300,0,2021-06-03 19:25:00,683.210021,683.320007,681.78009,682.96997,96478.0
1622748600,0,2021-06-03 19:30:00,683.150024,683.640014,682.349975,682.47998,99684.0
1622748900,0,2021-06-03 19:35:00,682.375,682.84497,681.780029,681.96997,80097.0
1622749200,0,2021-06-03 19:40:00,681.960021,682.260009,679.309997,680.085021,220088.0
1622749500,0,2021-06-03 19:45:00,680.0,680.080017,678.159973,679.249511,217214.0
1622749800,0,2021-06-03 19:50:00,679.200012,680.994995,678.96997,679.260009,262772.0
1622750100,0,2021-06-03 19:55:00,679.164184,680.830017,678.390014,678.679992,387959.0
1622813400,0,2021-06-04 13:30:00,684.5,693.48999,683.820007,692.150024,966040.0
1622813700,0,2021-06-04 13:35:00,692.289978,693.679992,690.200012,690.710021,476386.0
1622814000,0,2021-06-04 13:40:00,690.710021,692.389892,689.0,691.804992,315701.0
1622814300,0,2021-06-04 13:45:00,691.836425,695.020019,691.836425,693.390014,337161.0
1622814600,0,2021-06-04 13:50:00,693.28302,698.210021,693.28302,697.998107,471182.0
1622814900,0,2021-06-04 13:55:00,698.0,699.900024,696.770019,699.349975,925771.0
1622815200,0,2021-06-04 14:00:00,699.534973,701.900024,698.830017,700.289916,589522.0
1622815500,0,2021-06-04 14:05:00,700.299987,700.818969,697.799987,698.340026,271224.0
1622815800,0,2021-06-04 14:10:00,698.419982,699.829895,696.090026,696.599975,267360.0
1622816100,0,2021-06-04 14:15:00,696.5,699.109985,696.5,696.770019,231151.0
1622816400,0,2021-06-04 14:20:00,696.530029,698.299987,695.0,698.299987,256394.0
1622816700,0,2021-06-04 14:25:00,698.280029,698.793395,697.050109,698.07257,154539.0
1622817000,0,2021-06-04 14:30:00,698.224975,698.859985,697.349975,697.830017,343445.0
1622817300,0,2021-06-04 14:35:00,697.880004,699.619995,697.880004,699.109985,141735.0
1622817600,0,2021-06-04 14:40:00,699.255004,700.299987,699.030029,699.679992,164900.0
1622817900,0,2021-06-04 14:45:00,699.609985,703.200012,699.51947,702.565002,284208.0
1622818200,0,2021-06-04 14:50:00,702.510009,702.919982,701.359985,701.859985,170624.0
1622818500,0,2021-06-04 14:55:00,701.840026,703.110412,701.349975,701.820007,192224.0
1622818800,0,2021-06-04 15:00:00,701.940002,702.539978,701.340026,702.5,95394.0
1622819100,0,2021-06-04 15:05:00,702.530029,703.976989,702.530029,703.557983,274472.0
1622819400,0,2021-06-04 15:10:00,703.700012,704.280029,701.950988,701.98999,191668.0
1622819700,0,2021-06-04 15:15:00,702.054992,703.799987,701.799987,702.510009,344344.0
1622820000,0,2021-06-04 15:20:00,702.650024,704.429992,702.650024,703.929992,164523.0
1622820300,0,2021-06-04 15:25:00,703.98999,704.289978,702.380004,703.541198,143481.0
1622820600,0,2021-06-04 15:30:00,703.530029,703.72998,702.559997,703.020019,90196.0
1622820900,0,2021-06-04 15:35:00,703.0,704.280029,702.6203,704.099975,113415.0
1622821200,0,2021-06-04 15:40:00,704.039978,705.71997,704.039978,705.580017,279432.0
1622821500,0,2021-06-04 15:45:00,705.530029,705.650024,704.900024,705.130004,108418.0
1622821800,0,2021-06-04 15:50:00,705.030029,705.770019,704.200012,705.650024,140346.0
1622822100,0,2021-06-04 15:55:00,705.71997,706.440002,705.200012,705.511474,201683.0
1622822400,0,2021-06-04 16:00:00,705.539978,705.809997,702.770019,703.07788,221469.0
1622822700,0,2021-06-04 16:05:00,703.070007,704.589904,702.895019,704.190002,174709.0
1622823000,0,2021-06-04 16:10:00,704.190002,705.359985,704.010009,704.663024,133131.0
1622823300,0,2021-06-04 16:15:00,704.690002,704.690002,703.099975,703.190002,111063.0
1622823600,0,2021-06-04 16:20:00,703.25,703.570007,701.770019,702.190002,211314.0
1622823900,0,2021-06-04 16:25:00,702.161987,702.520019,701.5,701.650024,143907.0
1622824200,0,2021-06-04 16:30:00,701.655029,703.306518,701.590087,702.520019,152272.0
1622824500,0,2021-06-04 16:35:00,702.53009,703.869995,702.429992,703.630004,107849.0
1622824800,0,2021-06-04 16:40:00,703.559997,703.72998,702.21997,702.599975,78141.0
1622825100,0,2021-06-04 16:45:00,702.609985,702.609985,701.679992,702.135009,102788.0
1622825400,0,2021-06-04 16:50:00,702.159973,702.440002,701.099975,701.900024,79747.0
1622825700,0,2021-06-04 16:55:00,702.0,703.43518,701.690002,703.320007,75349.0
1622826000,0,2021-06-04 17:00:00,703.270019,703.599975,702.23999,702.799987,87556.0
1622826300,0,2021-06-04 17:05:00,702.948608,705.299621,702.580017,705.22998,140271.0
1622826600,0,2021-06-04 17:10:00,705.289978,705.97998,704.97998,705.520019,179801.0
1622826900,0,2021-06-04 17:15:00,705.630004,705.630004,704.260009,704.599975,96091.0
1622827200,0,2021-06-04 17:20:00,704.690002,704.840026,703.960021,704.332092,80535.0
1622827500,0,2021-06-04 17:25:00,704.450012,705.380493,704.299987,705.140014,57396.0
1622827800,0,2021-06-04 17:30:00,705.299987,706.169982,704.716491,706.0,123417.0
1622828100,0,2021-06-04 17:35:00,706.054199,706.400024,704.210021,704.909118,143278.0
1622828400,0,2021-06-04 17:40:00,705.150024,705.580017,704.73999,705.169982,85701.0
1622828700,0,2021-06-04 17:45:00,705.190002,705.349975,703.760009,704.260009,79824.0
1622829000,0,2021-06-04 17:50:00,704.330017,705.099975,703.96997,704.890014,77771.0
1622829300,0,2021-06-04 17:55:00,704.809997,705.5,704.674987,705.119995,69348.0
1622829600,0,2021-06-04 18:00:00,705.280029,705.568176,704.609985,704.984985,92972.0
1622829900,0,2021-06-04 18:05:00,705.059997,705.950012,705.059997,705.270019,110202.0
1622830200,0,2021-06-04 18:10:00,705.450012,705.619995,704.0,704.090026,78097.0
1622830500,0,2021-06-04 18:15:00,704.200012,704.608886,703.099975,704.0,122330.0
1622830800,0,2021-06-04 18:20:00,703.994995,703.994995,703.200012,703.658386,62153.0
1622831100,0,2021-06-04 18:25:00,703.659973,704.150024,703.25,703.669982,60714.0
1622831400,0,2021-06-04 18:30:00,703.735412,705.369873,703.640014,704.330078,143367.0
1622831700,0,2021-06-04 18:35:00,704.369995,704.549987,703.155029,703.589904,121140.0
1622832000,0,2021-06-04 18:40:00,703.530029,703.690002,702.515502,702.775024,103100.0
1622832300,0,2021-06-04 18:45:00,702.789978,703.380004,702.669982,703.23999,74201.0
1622832600,0,2021-06-04 18:50:00,703.23999,703.274291,702.414978,702.97998,69506.0
1622832900,0,2021-06-04 18:55:00,703.169982,703.169982,701.471008,701.820007,91717.0
1622833200,0,2021-06-04 19:00:00,701.869995,702.159973,700.629089,701.0,140042.0
1622833500,0,2021-06-04 19:05:00,701.070007,701.908813,700.960021,701.23999,104501.0
1622833800,0,2021-06-04 19:10:00,701.270019,701.719909,701.01892,701.255004,75141.0
1622834100,0,2021-06-04 19:15:00,701.150024,701.669982,700.460021,701.559997,99636.0
1622834400,0,2021-06-04 19:20:00,701.5,702.97998,701.46997,702.549987,133372.0
1622834700,0,2021-06-04 19:25:00,702.47998,702.599975,701.559997,702.184997,98037.0
1622835000,0,2021-06-04 19:30:00,702.099975,703.039978,701.880004,702.875,171552.0
1622835300,0,2021-06-04 19:35:00,702.900024,703.659973,702.320007,702.879211,124806.0
1622835600,0,2021-06-04 19:40:00,702.75,702.799987,701.859985,702.630004,144783.0
1622835900,0,2021-06-04 19:45:00,702.619995,704.349975,702.369995,703.669982,230614.0
1622836200,0,2021-06-04 19:50:00,703.580017,705.109985,703.580017,703.98999,359687.0
1622836500,0,2021-06-04 19:55:00,703.98999,704.119995,701.909973,703.070007,457088.0
1623072600,0,2021-06-07 13:30:00,702.845581,709.559997,701.75,707.669921,916443.0
1623072900,0,2021-06-07 13:35:00,706.934997,712.380004,704.25,704.25,697478.0
1623073200,0,2021-06-07 13:40:00,704.0,706.445007,702.190002,702.23999,406803.0
1623073500,0,2021-06-07 13:45:00,703.109985,708.140014,702.5,707.780029,391759.0
1623073800,0,2021-06-07 13:50:00,708.0,709.349975,703.429992,704.43988,359773.0
1623074100,0,2021-06-07 13:55:00,705.234985,706.880004,704.541809,704.754394,169847.0
1623074400,0,2021-06-07 14:00:00,704.34497,705.999877,703.200012,704.785278,197184.0
1623074700,0,2021-06-07 14:05:00,704.609985,706.749877,704.440124,704.98999,173597.0
1623075000,0,2021-06-07 14:10:00,704.909973,705.530029,702.661682,703.244995,200238.0
1623075300,0,2021-06-07 14:15:00,703.276977,703.305786,697.940002,698.335021,468400.0
1623075600,0,2021-06-07 14:20:00,698.200012,701.840026,698.020019,701.660095,241756.0
1623075900,0,2021-06-07 14:25:00,701.760009,702.299987,700.547973,701.799987,188127.0
1623076200,0,2021-06-07 14:30:00,702.010009,703.400024,700.881713,701.700073,189409.0
1623076500,0,2021-06-07 14:35:00,701.690002,703.25,701.210021,701.252807,120676.0
1623076800,0,2021-06-07 14:40:00,701.120117,701.590026,698.830017,699.030029,159706.0
1623077100,0,2021-06-07 14:45:00,698.869995,698.919921,695.454406,697.940002,463985.0
1623077400,0,2021-06-07 14:50:00,698.099975,699.34497,696.91101,697.612976,241862.0
1623077700,0,2021-06-07 14:55:00,697.590026,699.710021,697.140014,698.96997,243168.0
1623078000,0,2021-06-07 15:00:00,698.97998,699.0,695.843872,696.059997,230227.0
1623078300,0,2021-06-07 15:05:00,695.840026,696.987426,695.679992,696.192993,157438.0
1623078600,0,2021-06-07 15:10:00,696.159973,696.875,695.179992,695.834472,125270.0
1623078900,0,2021-06-07 15:15:00,695.770019,696.23999,694.5,695.744995,184189.0
1623079200,0,2021-06-07 15:20:00,695.572326,696.109985,692.75,693.459899,187616.0
1623079500,0,2021-06-07 15:25:00,693.395019,694.0,691.342285,692.770019,238417.0
1623079800,0,2021-06-07 15:30:00,692.84497,694.243225,692.309997,693.760009,131707.0
1623080100,0,2021-06-07 15:35:00,693.72998,694.0,690.123229,690.59497,264952.0
1623080400,0,2021-06-07 15:40:00,690.619995,690.98999,688.049987,689.059997,479642.0
1623080700,0,2021-06-07 15:45:00,688.98999,690.294982,687.710021,690.130004,276700.0
1623081000,0,2021-06-07 15:50:00,690.400024,693.025024,690.265319,692.0,281582.0
1623081300,0,2021-06-07 15:55:00,691.960021,694.650024,691.809997,694.299987,250420.0
1623081600,0,2021-06-07 16:00:00,694.289978,696.5,694.289978,696.359985,178109.0
1623081900,0,2021-06-07 16:05:00,696.46997,697.010009,695.710021,695.924987,200424.0
1623082200,0,2021-06-07 16:10:00,696.049987,697.5,695.950012,696.169982,223108.0
1623082500,0,2021-06-07 16:15:00,696.109985,697.260009,694.030029,694.099975,199519.0
1623082800,0,2021-06-07 16:20:00,694.221313,695.759582,693.76007,695.149169,95198.0
1623083100,0,2021-06-07 16:25:00,695.191528,696.349975,694.349975,696.010009,72126.0
1623083400,0,2021-06-07 16:30:00,696.22998,697.289978,696.020019,696.287292,99536.0
1623083700,0,2021-06-07 16:35:00,696.332275,696.332275,695.070007,695.950012,59408.0
1623084000,0,2021-06-07 16:40:00,696.131286,698.710021,695.885009,698.179992,133775.0
1623084300,0,2021-06-07 16:45:00,698.049987,698.413024,696.909973,697.695678,107355.0
1623084600,0,2021-06-07 16:50:00,697.820007,699.0,697.5,698.820007,117575.0
1623084900,0,2021-06-07 16:55:00,698.820007,699.0,698.280395,698.664978,90496.0
1623085200,0,2021-06-07 17:00:00,698.625,699.0,698.215026,698.450012,59572.0
1623085500,0,2021-06-07 17:05:00,698.450012,698.450012,696.590209,696.722412,89824.0
1623085800,0,2021-06-07 17:10:00,696.746398,697.190002,695.5,696.590026,72084.0
1623086100,0,2021-06-07 17:15:00,696.709899,698.617309,696.520019,698.179992,50329.0
1623086400,0,2021-06-07 17:20:00,698.039978,698.657592,697.606079,698.025695,52247.0
1623086700,0,2021-06-07 17:25:00,697.929992,698.23999,697.320007,697.672485,34397.0
1623087000,0,2021-06-07 17:30:00,697.789978,698.265197,697.559997,698.215026,30201.0
1623087300,0,2021-06-07 17:35:00,698.190002,698.849975,697.789978,698.653381,49023.0
1623087600,0,2021-06-07 17:40:00,698.780029,699.0,698.390014,698.950012,53956.0
1623087900,0,2021-06-07 17:45:00,698.983276,699.0,697.610107,698.825012,48769.0
1623088200,0,2021-06-07 17:50:00,698.72113,698.98999,698.25,698.799011,45595.0
1623088500,0,2021-06-07 17:55:00,698.72998,698.94989,697.122375,697.289978,71586.0
1623088800,0,2021-06-07 18:00:00,697.244995,699.0,697.169982,698.760009,87649.0
1623089100,0,2021-06-07 18:05:00,698.580017,700.779907,698.580017,700.700012,136573.0
1623089400,0,2021-06-07 18:10:00,700.799987,700.825012,699.400085,699.494995,75501.0
1623089700,0,2021-06-07 18:15:00,699.440002,700.190002,698.650085,699.599975,102679.0
1623090000,0,2021-06-07 18:20:00,699.5979,700.918273,699.47998,700.14331,90763.0
1623090300,0,2021-06-07 18:25:00,700.049987,700.849975,699.80017,700.409973,66245.0
1603391400,0,2020-10-22 18:30:00,534.97998,535.289978,534.363708,534.909973,54228.0
1603391700,0,2020-10-22 18:35:00,534.929992,535.47998,534.06372,534.775024,62080.0
1603392000,0,2020-10-22 18:40:00,534.849975,534.919982,534.399169,534.700012,44127.0
1603392300,0,2020-10-22 18:45:00,534.590026,534.830017,534.210021,534.280029,45805.0
1603392600,0,2020-10-22 18:50:00,534.349975,535.270019,533.569519,534.669982,49635.0
1603392900,0,2020-10-22 18:55:00,534.640014,535.070007,534.22998,534.380004,46294.0
1603393200,0,2020-10-22 19:00:00,534.289978,534.48999,533.98999,534.395019,44817.0
1603393500,0,2020-10-22 19:05:00,534.409973,534.419982,533.320007,533.71759,69362.0
1603393800,0,2020-10-22 19:10:00,533.700012,533.789978,533.0,533.650024,72737.0
1603394100,0,2020-10-22 19:15:00,533.679992,533.820007,533.090026,533.5,63229.0
1603394400,0,2020-10-22 19:20:00,533.460021,534.259887,533.440002,533.859985,78054.0
1603394700,0,2020-10-22 19:25:00,533.859985,535.069885,533.859985,534.869995,75378.0
1603395000,0,2020-10-22 19:30:00,534.96997,535.539978,534.799987,535.270019,72958.0
1603395300,0,2020-10-22 19:35:00,535.400024,535.96997,535.003479,535.140014,87547.0
1603395600,0,2020-10-22 19:40:00,535.159973,535.890014,534.650024,535.22998,104058.0
1603395900,0,2020-10-22 19:45:00,535.190002,535.210021,534.270019,534.440002,97357.0
1603396200,0,2020-10-22 19:50:00,534.570007,535.090026,533.609985,534.48999,160941.0
1603396500,0,2020-10-22 19:55:00,534.460021,534.580017,533.25,534.48999,250218.0
1603459800,0,2020-10-23 13:30:00,538.0,538.0,532.599975,532.599975,293453.0
1603460100,0,2020-10-23 13:35:00,532.450012,534.98999,531.650024,534.929992,187153.0
1603460400,0,2020-10-23 13:40:00,534.792114,535.090026,533.460021,534.539978,131479.0
1603460700,0,2020-10-23 13:45:00,534.760009,536.859924,533.662475,535.710021,127857.0
1603461000,0,2020-10-23 13:50:00,535.679992,539.049987,535.179992,538.50299,203283.0
1603461300,0,2020-10-23 13:55:00,538.530029,539.900024,538.404113,539.0,173063.0
1603461600,0,2020-10-23 14:00:00,539.11499,539.11499,535.700012,535.710021,151517.0
1603461900,0,2020-10-23 14:05:00,535.700012,538.390014,535.010009,538.0,112005.0
1603462200,0,2020-10-23 14:10:00,537.869995,539.68988,536.73999,539.289978,98992.0
1603462500,0,2020-10-23 14:15:00,539.5,542.305603,539.5,542.0,196349.0
1603462800,0,2020-10-23 14:20:00,541.950012,542.190002,539.0,540.0,140408.0
1603463100,0,2020-10-23 14:25:00,539.849975,541.614013,539.352783,541.0,96846.0
1603463400,0,2020-10-23 14:30:00,540.700012,541.73999,540.06488,540.179992,66572.0
1603463700,0,2020-10-23 14:35:00,540.175598,540.440002,537.96997,538.510009,89990.0
1603464000,0,2020-10-23 14:40:00,538.750671,539.900024,537.119995,537.870971,93250.0
1603464300,0,2020-10-23 14:45:00,537.780029,538.599975,537.210021,537.77008,44808.0
1603464600,0,2020-10-23 14:50:00,537.393676,537.749877,536.210021,536.770019,60843.0
1603464900,0,2020-10-23 14:55:00,536.5,538.539978,536.230102,537.859985,56477.0
1603465200,0,2020-10-23 15:00:00,537.809997,539.559997,537.789978,538.924987,58212.0
1603465500,0,2020-10-23 15:05:00,538.895507,539.47998,538.309997,539.390014,41069.0
1603465800,0,2020-10-23 15:10:00,539.46997,539.98999,538.450012,539.414978,44273.0
1603466100,0,2020-10-23 15:15:00,539.320007,539.460021,537.809997,538.159973,47627.0
1603466400,0,2020-10-23 15:20:00,538.402221,538.75,535.919982,536.195007,83737.0
1603466700,0,2020-10-23 15:25:00,536.080017,537.190002,535.640014,537.091979,55180.0
1603467000,0,2020-10-23 15:30:00,537.169189,537.450012,535.770019,536.249023,49233.0
1603467300,0,2020-10-23 15:35:00,536.424987,536.909973,534.450012,535.260009,41333.0
1603467600,0,2020-10-23 15:40:00,534.72998,536.221191,534.609985,535.578491,42693.0
1603467900,0,2020-10-23 15:45:00,535.429992,535.760009,533.840026,534.270019,50191.0
1603468200,0,2020-10-23 15:50:00,534.260009,534.880004,534.080017,534.650024,26031.0
1603468500,0,2020-10-23 15:55:00,534.799987,536.469909,534.770019,536.210021,38868.0
1603468800,0,2020-10-23 16:00:00,536.22998,537.200012,535.599975,536.961975,43052.0
1603469100,0,2020-10-23 16:05:00,536.96997,537.859985,536.659973,537.559997,45652.0
1603469400,0,2020-10-23 16:10:00,537.849975,538.200012,537.270019,537.619995,61323.0
1603469700,0,2020-10-23 16:15:00,537.599975,538.376586,536.280029,538.109985,64902.0
1603470000,0,2020-10-23 16:20:00,538.159973,538.270019,536.720092,537.23999,34360.0
1603470300,0,2020-10-23 16:25:00,537.131713,538.963989,537.039978,538.83612,52458.0
1603470600,0,2020-10-23 16:30:00,538.909423,539.330383,538.440002,538.880004,38624.0
1603470900,0,2020-10-23 16:35:00,538.71997,539.440002,538.700012,539.0,55329.0
1603471200,0,2020-10-23 16:40:00,539.179992,539.900024,538.730102,539.890014,51922.0
1603471500,0,2020-10-23 16:45:00,539.73999,539.947814,539.0,539.520019,43315.0
1603471800,0,2020-10-23 16:50:00,539.559997,540.059997,539.169982,539.546569,50104.0
1603472100,0,2020-10-23 16:55:00,539.690002,540.039978,538.51007,538.770019,55818.0
1603472400,0,2020-10-23 17:00:00,538.770019,539.71997,538.380004,539.440002,42624.0
1603472700,0,2020-10-23 17:05:00,539.37677,540.390014,539.37677,540.169494,41439.0
1603473000,0,2020-10-23 17:10:00,540.179992,540.299987,539.75,540.039978,40786.0
1603473300,0,2020-10-23 17:15:00,540.109985,540.71997,539.429992,539.72998,59959.0
1603473600,0,2020-10-23 17:20:00,539.47998,540.369995,539.429992,540.22998,35942.0
1603473900,0,2020-10-23 17:25:00,540.130004,540.130004,539.330017,539.630004,40887.0
1603474200,0,2020-10-23 17:30:00,539.630004,540.429992,539.359985,539.679992,37864.0
1603474500,0,2020-10-23 17:35:00,539.830017,539.886413,538.559997,539.390075,54122.0
1603474800,0,2020-10-23 17:40:00,539.380004,539.700012,538.799987,539.059997,49360.0
1603475100,0,2020-10-23 17:45:00,539.030029,539.390014,538.280029,539.230102,39781.0
1603475400,0,2020-10-23 17:50:00,539.234985,540.179992,539.21997,539.669982,53677.0
1603475700,0,2020-10-23 17:55:00,539.760009,540.090026,539.580078,539.799987,27641.0
1603476000,0,2020-10-23 18:00:00,540.0,541.0,539.75,540.770019,67103.0
1603476300,0,2020-10-23 18:05:00,540.799987,541.455871,540.799987,541.380004,63034.0
1603476600,0,2020-10-23 18:10:00,541.359985,541.679992,540.700012,541.194824,31021.0
1603476900,0,2020-10-23 18:15:00,541.21997,541.900024,541.080017,541.330017,54491.0
1603477200,0,2020-10-23 18:20:00,541.309326,541.549987,541.01007,541.370971,33450.0
1603477500,0,2020-10-23 18:25:00,541.549987,542.039978,541.289978,541.973693,64765.0
1603477800,0,2020-10-23 18:30:00,541.997924,542.047973,541.580017,541.734985,36133.0
1603478100,0,2020-10-23 18:35:00,541.690002,541.799987,540.775024,541.010009,47552.0
1603478400,0,2020-10-23 18:40:00,541.010375,541.099975,540.520019,540.75,34038.0
1603478700,0,2020-10-23 18:45:00,540.900024,541.169982,540.559997,541.015014,32971.0
1603479000,0,2020-10-23 18:50:00,540.97998,541.299987,539.97998,540.020019,35744.0
1603479300,0,2020-10-23 18:55:00,540.0,540.299987,539.210021,539.530029,56343.0
1603479600,0,2020-10-23 19:00:00,539.371887,539.950012,539.320007,539.855773,32369.0
1603479900,0,2020-10-23 19:05:00,539.849975,540.306274,539.650024,540.169982,29515.0
1603480200,0,2020-10-23 19:10:00,540.165771,541.0,539.890014,540.849975,37918.0
1603480500,0,2020-10-23 19:15:00,540.830017,541.059997,540.580017,540.849975,46636.0
1603480800,0,2020-10-23 19:20:00,540.919982,541.559875,540.48999,541.210021,49488.0
1603481100,0,2020-10-23 19:25:00,541.389892,541.409973,540.840026,541.309387,43289.0
1603481400,0,2020-10-23 19:30:00,541.390014,541.48999,540.5,540.887512,53902.0
1603481700,0,2020-10-23 19:35:00,540.905029,541.940002,540.760009,541.819885,55393.0
1603482000,0,2020-10-23 19:40:00,541.849975,543.080017,541.75,542.98999,127524.0
1603482300,0,2020-10-23 19:45:00,543.020019,543.72998,542.900024,543.280029,112665.0
1603482600,0,2020-10-23 19:50:00,543.21997,543.260009,541.554992,542.260009,151394.0
1603482900,0,2020-10-23 19:55:00,542.179992,543.71997,542.080017,543.609985,231086.0
1603719000,0,2020-10-26 13:30:00,537.080017,540.794982,536.530029,539.705017,291875.0
1603719300,0,2020-10-26 13:35:00,539.760498,541.269897,539.010009,540.940002,125998.0
1603719600,0,2020-10-26 13:40:00,540.909973,544.119995,540.909973,543.63623,178229.0
1603719900,0,2020-10-26 13:45:00,543.760009,545.224975,542.539978,544.840026,126409.0
1603720200,0,2020-10-26 13:50:00,544.97998,545.450012,544.0401,545.210021,90959.0
1603720500,0,2020-10-26 13:55:00,545.270019,546.599975,544.610107,545.820007,125954.0
1603720800,0,2020-10-26 14:00:00,545.789978,547.711669,544.809997,546.335388,129960.0
1603721100,0,2020-10-26 14:05:00,546.450012,546.590026,543.820007,544.515014,120837.0
1603721400,0,2020-10-26 14:10:00,544.679992,544.868103,542.716491,543.0,74107.0
1603721700,0,2020-10-26 14:15:00,543.020019,544.86499,543.020019,544.0,70996.0
1603722000,0,2020-10-26 14:20:00,543.700012,544.469909,541.559997,542.10498,65088.0
1603722300,0,2020-10-26 14:25:00,542.304992,542.5,540.659973,541.0,56013.0
1603722600,0,2020-10-26 14:30:00,541.025817,541.419982,539.690002,540.465026,82047.0
1603722900,0,2020-10-26 14:35:00,540.309997,540.839904,539.0,540.549987,71504.0
1603723200,0,2020-10-26 14:40:00,540.280029,541.7901,539.620117,541.641418,72806.0
1603723500,0,2020-10-26 14:45:00,541.559997,541.799987,539.0,539.830017,69400.0
1603723800,0,2020-10-26 14:50:00,539.674987,539.674987,538.520019,538.809997,63401.0
1603724100,0,2020-10-26 14:55:00,538.909973,539.22998,536.526,536.526,101426.0
1603724400,0,2020-10-26 15:00:00,536.539978,536.539978,533.520019,534.47998,194704.0
1603724700,0,2020-10-26 15:05:00,534.320007,534.910217,533.610107,534.829895,92035.0
1603725000,0,2020-10-26 15:10:00,534.809997,534.909973,533.770019,534.690002,62974.0
1603725300,0,2020-10-26 15:15:00,534.570007,534.570007,532.280029,533.099975,147951.0
1603725600,0,2020-10-26 15:20:00,533.23999,534.693603,532.963073,533.789978,91959.0
1603725900,0,2020-10-26 15:25:00,533.890014,534.580017,532.303222,532.820007,120747.0
1603726200,0,2020-10-26 15:30:00,532.5,533.85498,531.22998,531.630004,115878.0
1603726500,0,2020-10-26 15:35:00,531.400024,532.71997,531.400024,532.150024,80899.0
1603726800,0,2020-10-26 15:40:00,532.010009,532.269897,529.734619,530.700073,135870.0
1603727100,0,2020-10-26 15:45:00,530.900024,532.679992,530.835021,531.929992,83627.0
1603727400,0,2020-10-26 15:50:00,532.049987,533.71997,531.260009,533.619995,87102.0
1603727700,0,2020-10-26 15:55:00,533.429992,533.483276,530.72998,531.109985,85705.0
1603728000,0,2020-10-26 16:00:00,531.369995,531.557922,529.799987,531.065002,85012.0
1603728300,0,2020-10-26 16:05:00,531.210021,531.367187,529.929992,530.260009,58244.0
1603728600,0,2020-10-26 16:10:00,530.260009,531.71997,530.23999,530.705017,46411.0
1603728900,0,2020-10-26 16:15:00,530.75,531.73999,530.570129,531.338012,40202.0
1603729200,0,2020-10-26 16:20:00,531.442016,531.640014,529.900024,530.840026,53222.0
1603729500,0,2020-10-26 16:25:00,531.080017,532.165588,530.870178,531.799987,39518.0
1603729800,0,2020-10-26 16:30:00,531.47998,531.47998,529.300109,529.510009,88149.0
1603730100,0,2020-10-26 16:35:00,529.669982,530.330017,528.501281,529.382629,68237.0
1603730400,0,2020-10-26 16:40:00,529.5,530.052001,528.510009,528.656982,47778.0
1603730700,0,2020-10-26 16:45:00,528.690002,528.690002,525.700012,525.70819,171169.0
1603731000,0,2020-10-26 16:50:00,525.820007,526.520019,524.5,525.159973,145284.0
1603731300,0,2020-10-26 16:55:00,525.090026,525.552917,524.71997,524.992919,73458.0
1603731600,0,2020-10-26 17:00:00,524.984985,525.460021,523.590026,524.210021,112414.0
1603731900,0,2020-10-26 17:05:00,524.419921,524.780029,523.340087,524.548828,64249.0
1603732200,0,2020-10-26 17:10:00,524.784973,525.413574,524.250122,524.830017,59404.0
1603732500,0,2020-10-26 17:15:00,524.89038,525.150024,523.510009,523.690002,72722.0
1603732800,0,2020-10-26 17:20:00,523.724975,524.770812,523.47998,524.159973,81253.0
1603733100,0,2020-10-26 17:25:00,524.21997,524.400024,522.75,522.830017,75255.0
1603733400,0,2020-10-26 17:30:00,522.823425,522.959899,521.539978,522.294921,116844.0
1603733700,0,2020-10-26 17:35:00,522.304504,523.609924,522.108093,523.320007,86194.0
1603734000,0,2020-10-26 17:40:00,523.309997,523.71997,522.429992,523.0,69164.0
1603734300,0,2020-10-26 17:45:00,523.140014,523.150024,522.0,522.960021,79691.0
1603734600,0,2020-10-26 17:50:00,522.950012,524.270019,522.520019,523.835021,99751.0
1603734900,0,2020-10-26 17:55:00,524.090026,524.71997,523.527282,524.61499,76332.0
1603735200,0,2020-10-26 18:00:00,524.679992,524.780029,523.770019,524.145019,64264.0
1603735500,0,2020-10-26 18:05:00,524.145019,525.0,523.609985,523.609985,94390.0
1603735800,0,2020-10-26 18:10:00,523.859985,524.609985,523.205017,523.590026,51424.0
1603736100,0,2020-10-26 18:15:00,523.630004,524.359985,523.099975,523.099975,63741.0
1603736400,0,2020-10-26 18:20:00,523.099975,523.255004,522.71997,522.940002,53075.0
1603736700,0,2020-10-26 18:25:00,522.98999,524.729919,522.590026,524.193176,79147.0
1603737000,0,2020-10-26 18:30:00,524.190002,524.520019,523.565002,524.059997,81563.0
1603737300,0,2020-10-26 18:35:00,524.209899,524.269897,523.5,524.148986,85111.0
1603737600,0,2020-10-26 18:40:00,524.159973,525.25,523.030029,523.46997,133064.0
1603737900,0,2020-10-26 18:45:00,523.424987,523.424987,522.580017,523.025024,65861.0
1603738200,0,2020-10-26 18:50:00,523.130004,524.380004,522.97998,523.820007,93919.0
1603738500,0,2020-10-26 18:55:00,524.080017,525.200012,523.460021,524.363525,82810.0
1603738800,0,2020-10-26 19:00:00,524.406982,525.799926,524.150024,524.813476,82280.0
1603739100,0,2020-10-26 19:05:00,524.849975,525.043029,523.0,523.420104,81972.0
1603739400,0,2020-10-26 19:10:00,523.549987,524.109985,522.309997,522.700378,82951.0
1603739700,0,2020-10-26 19:15:00,522.770019,524.669982,522.630126,523.309997,94786.0
1603740000,0,2020-10-26 19:20:00,523.409973,524.889892,523.409973,524.5,75819.0
1603740300,0,2020-10-26 19:25:00,524.570007,525.270019,524.395019,525.099975,83450.0
1603740600,0,2020-10-26 19:30:00,525.070007,525.349975,524.097473,525.215026,114244.0
1603740900,0,2020-10-26 19:35:00,525.159973,525.450012,524.409973,525.244995,108312.0
1603741200,0,2020-10-26 19:40:00,525.179992,525.349975,524.700012,524.760009,113167.0
1603741500,0,2020-10-26 19:45:00,524.780029,525.005004,522.309997,522.450012,155855.0
1603741800,0,2020-10-26 19:50:00,522.510009,523.609985,522.200012,522.780029,262251.0
1603742100,0,2020-10-26 19:55:00,522.669982,525.960021,522.659973,525.655029,343874.0
1603805400,0,2020-10-27 13:30:00,532.23999,535.700012,530.320007,531.180114,458735.0
1603805700,0,2020-10-27 13:35:00,532.650024,534.96997,532.567321,534.619995,197917.0
1603806000,0,2020-10-27 13:40:00,534.689819,536.150024,532.099975,536.080017,238030.0
1603806300,0,2020-10-27 13:45:00,536.171997,536.809875,531.226928,531.755004,223228.0
1603806600,0,2020-10-27 13:50:00,531.890014,533.090026,530.390014,531.5,155233.0
1603806900,0,2020-10-27 13:55:00,531.460021,532.440002,530.26007,532.250122,122531.0
1603807200,0,2020-10-27 14:00:00,532.320129,533.319885,530.880004,530.880004,202911.0
1603807500,0,2020-10-27 14:05:00,530.700012,532.820007,530.109985,532.534973,83613.0
1603807800,0,2020-10-27 14:10:00,532.414978,532.97998,530.73999,530.73999,72935.0
1603808100,0,2020-10-27 14:15:00,530.656372,531.117675,528.200073,528.200073,140565.0
1603808400,0,2020-10-27 14:20:00,528.270019,529.159973,527.659973,528.684997,99970.0
1603808700,0,2020-10-27 14:25:00,528.645629,530.21997,528.27008,528.86499,81113.0
1603809000,0,2020-10-27 14:30:00,528.71997,531.5,528.539978,531.320007,62103.0
1603809300,0,2020-10-27 14:35:00,531.372314,532.400024,530.905029,531.75,93358.0
1603809600,0,2020-10-27 14:40:00,531.799987,532.171203,530.530029,531.761291,49095.0
1603809900,0,2020-10-27 14:45:00,531.780029,533.729125,531.190002,533.240112,107589.0
1603810200,0,2020-10-27 14:50:00,533.350708,533.840026,532.5,533.515014,75984.0
1603810500,0,2020-10-27 14:55:00,533.515014,534.0,532.715026,532.84497,72531.0
1603810800,0,2020-10-27 15:00:00,532.98999,534.46997,532.73999,534.361877,66374.0
1603811100,0,2020-10-27 15:05:00,534.309997,534.96997,533.809997,534.809997,77696.0
1603811400,0,2020-10-27 15:10:00,534.809997,536.380004,534.61029,536.280029,102535.0
1603811700,0,2020-10-27 15:15:00,536.205017,536.450012,535.390014,535.590087,79473.0
1603812000,0,2020-10-27 15:20:00,535.799987,535.960021,534.98999,535.859985,79755.0
1603812300,0,2020-10-27 15:25:00,535.710021,536.0,534.140014,534.46997,56706.0
1603812600,0,2020-10-27 15:30:00,534.700012,534.799987,533.760009,534.410217,59380.0
1603812900,0,2020-10-27 15:35:00,534.22998,535.307495,534.085998,534.809997,47874.0
1603813200,0,2020-10-27 15:40:00,534.91687,535.639892,534.190124,534.340026,35617.0
1603813500,0,2020-10-27 15:45:00,534.340026,535.179992,534.25,534.98999,26869.0
1603813800,0,2020-10-27 15:50:00,535.200012,536.070007,535.097473,535.815002,46107.0
1603814100,0,2020-10-27 15:55:00,535.700012,536.780029,535.419982,536.515014,57735.0
1603814400,0,2020-10-27 16:00:00,536.559997,536.880004,536.25,536.585021,51194.0
1603814700,0,2020-10-27 16:05:00,536.669982,536.760009,535.859985,536.48999,47365.0
1603815000,0,2020-10-27 16:10:00,536.429992,536.531982,534.066894,534.066894,53232.0
1603815300,0,2020-10-27 16:15:00,534.160827,534.539978,533.700012,534.46997,52836.0
1603815600,0,2020-10-27 16:20:00,534.520019,535.0,533.250122,533.429992,38489.0
1603815900,0,2020-10-27 16:25:00,533.390014,533.909973,532.559997,532.669982,42664.0
1603816200,0,2020-10-27 16:30:00,532.648376,533.067504,532.270019,532.549987,31529.0
1603816500,0,2020-10-27 16:35:00,532.400024,533.289978,532.200012,533.289978,29754.0
1603816800,0,2020-10-27 16:40:00,533.190002,533.849975,532.0,532.442626,56601.0
1603817100,0,2020-10-27 16:45:00,532.287597,533.409973,532.15979,532.409973,36796.0
1603817400,0,2020-10-27 16:50:00,532.340026,533.059997,532.001098,532.929992,38738.0
1603817700,0,2020-10-27 16:55:00,532.75,532.943786,531.549987,532.442016,31031.0
1603818000,0,2020-10-27 17:00:00,532.429992,532.47998,531.650024,532.137023,34760.0
1603818300,0,2020-10-27 17:05:00,532.359985,532.493774,531.73999,531.984985,42716.0
1603818600,0,2020-10-27 17:10:00,532.140014,532.270019,530.570007,530.75,51528.0
1603818900,0,2020-10-27 17:15:00,530.974975,531.23999,530.400085,530.700012,28065.0
1603819200,0,2020-10-27 17:20:00,530.770019,532.159973,530.770019,532.159973,39563.0
1603819500,0,2020-10-27 17:25:00,532.150024,532.150024,531.159973,531.669982,51012.0
1603819800,0,2020-10-27 17:30:00,531.520019,532.481323,531.340026,532.200012,38641.0
1603820100,0,2020-10-27 17:35:00,532.200012,533.210021,531.909973,533.019775,41189.0
1603820400,0,2020-10-27 17:40:00,533.020019,533.049987,532.270019,532.669982,24902.0
1603820700,0,2020-10-27 17:45:00,532.640014,533.610717,532.430114,533.400024,40730.0
1603821000,0,2020-10-27 17:50:00,533.440002,533.599975,532.599975,533.130004,34576.0
1603821300,0,2020-10-27 17:55:00,533.130004,533.215881,532.23999,533.18103,35079.0
1603821600,0,2020-10-27 18:00:00,533.030029,533.669982,532.539978,532.8385,33457.0
1603821900,0,2020-10-27 18:05:00,532.950012,532.950012,532.049987,532.325012,22241.0
1603822200,0,2020-10-27 18:10:00,532.313171,532.559997,531.760009,532.400024,32963.0
1603822500,0,2020-10-27 18:15:00,532.450683,532.559997,531.190002,531.190002,34711.0
1603822800,0,2020-10-27 18:20:00,531.22998,532.580017,531.099975,532.280029,33198.0
1603823100,0,2020-10-27 18:25:00,532.539978,533.391113,532.23999,533.0,53382.0
1603823400,0,2020-10-27 18:30:00,533.130004,533.21997,531.955017,532.47998,29051.0
1603823700,0,2020-10-27 18:35:00,532.599975,533.119873,532.289978,532.359985,26183.0
1603824000,0,2020-10-27 18:40:00,532.520019,533.039978,531.697998,531.840026,33849.0
1603824300,0,2020-10-27 18:45:00,531.859985,532.579895,530.849975,531.650024,48777.0
1603824600,0,2020-10-27 18:50:00,531.695007,532.839904,531.346923,532.571594,46362.0
1603824900,0,2020-10-27 18:55:00,532.450012,533.280029,532.349975,532.950073,50549.0
1603825200,0,2020-10-27 19:00:00,533.039978,533.674987,532.419982,533.299987,48622.0
1603825500,0,2020-10-27 19:05:00,533.467102,533.690002,531.659973,531.824584,59092.0
1603825800,0,2020-10-27 19:10:00,531.919982,532.869995,531.919982,532.780029,37652.0
1603826100,0,2020-10-27 19:15:00,532.530029,532.594299,532.0,532.552673,37227.0
1603826400,0,2020-10-27 19:20:00,532.609985,533.570007,532.352478,533.410095,50905.0
1603826700,0,2020-10-27 19:25:00,533.549987,534.659973,533.147094,534.5,63345.0
1603827000,0,2020-10-27 19:30:00,534.380004,535.489929,534.306884,535.405029,86304.0
1603827300,0,2020-10-27 19:35:00,535.46997,536.590026,535.010009,536.580993,115052.0
1603827600,0,2020-10-27 19:40:00,536.570007,537.679992,536.525024,536.890014,124400.0
1603827900,0,2020-10-27 19:45:00,536.789978,537.297302,535.679992,536.395019,102272.0
1603828200,0,2020-10-27 19:50:00,536.270019,537.340026,535.630004,537.099975,172564.0
1603828500,0,2020-10-27 19:55:00,537.080017,537.135009,535.460083,535.71997,240558.0
1603891800,0,2020-10-28 13:30:00,527.919982,530.400024,524.53009,524.53009,405201.0
1603892100,0,2020-10-28 13:35:00,524.554992,525.950012,523.280029,524.333984,192145.0
1603892400,0,2020-10-28 13:40:00,524.630004,524.765014,521.909973,522.869995,219096.0
1603892700,0,2020-10-28 13:45:00,522.47998,523.661071,521.690002,521.757812,128602.0
1603893000,0,2020-10-28 13:50:00,521.776428,521.880004,516.710021,517.580017,311531.0
1603893300,0,2020-10-28 13:55:00,517.772888,519.269897,517.020019,518.399414,175457.0
1603893600,0,2020-10-28 14:00:00,518.275024,518.96997,516.72998,517.580017,154999.0
1603893900,0,2020-10-28 14:05:00,517.059997,519.390014,516.669982,518.767578,134101.0
1603894200,0,2020-10-28 14:10:00,518.599975,519.280029,517.049987,518.150024,98221.0
1603894500,0,2020-10-28 14:15:00,517.919982,517.98999,514.520019,514.700012,251550.0
1603894800,0,2020-10-28 14:20:00,514.590026,516.15979,514.200012,514.414978,138338.0
1603895100,0,2020-10-28 14:25:00,514.48999,515.270019,513.72998,515.034973,153161.0
1603895400,0,2020-10-28 14:30:00,515.039978,516.760009,514.099975,516.570007,123360.0
1603895700,0,2020-10-28 14:35:00,516.349975,516.67987,515.010009,515.579895,109158.0
1603896000,0,2020-10-28 14:40:00,515.749877,516.5,515.150024,515.46997,97351.0
1603896300,0,2020-10-28 14:45:00,515.534973,515.71997,514.119995,514.5,98989.0
1603896600,0,2020-10-28 14:50:00,514.690002,515.559875,513.760009,515.400024,107460.0
1603896900,0,2020-10-28 14:55:00,515.039978,516.484985,513.909973,516.200012,98275.0
1603897200,0,2020-10-28 15:00:00,516.030029,516.630004,514.47998,514.651428,98343.0
1603897500,0,2020-10-28 15:05:00,514.909973,517.920715,514.909973,517.22998,112752.0
1603897800,0,2020-10-28 15:10:00,517.025024,518.5,516.542907,517.789978,74667.0
1603898100,0,2020-10-28 15:15:00,517.820007,517.820007,515.21997,515.21997,87114.0
1603898400,0,2020-10-28 15:20:00,515.539978,516.200012,514.809997,515.159973,70149.0
1603898700,0,2020-10-28 15:25:00,515.25,515.938171,514.75,515.260009,58933.0
1603899000,0,2020-10-28 15:30:00,515.0,515.0,513.799987,514.0,78368.0
1603899300,0,2020-10-28 15:35:00,514.085021,515.195007,513.878417,514.073486,84931.0
1603899600,0,2020-10-28 15:40:00,514.010009,515.669921,513.582397,515.119995,103739.0
1603899900,0,2020-10-28 15:45:00,515.145019,515.869995,514.799987,514.85498,65390.0
1603900200,0,2020-10-28 15:50:00,514.890014,515.650024,514.27008,515.049987,71458.0
1603900500,0,2020-10-28 15:55:00,515.169921,515.400024,513.75,514.609985,84685.0
1603900800,0,2020-10-28 16:00:00,514.539978,515.099914,514.099975,514.215026,48699.0
1603901100,0,2020-10-28 16:05:00,514.22998,515.760009,514.119995,515.450012,88082.0
1603901400,0,2020-10-28 16:10:00,514.849975,516.159973,514.849975,515.960021,88315.0
1603901700,0,2020-10-28 16:15:00,516.099975,516.289978,515.119995,515.119995,63825.0
1603902000,0,2020-10-28 16:20:00,515.169982,515.484924,514.249023,514.93988,57075.0
1603902300,0,2020-10-28 16:25:00,514.929992,515.130004,513.880004,514.21997,58667.0
1603902600,0,2020-10-28 16:30:00,514.289978,515.349975,513.780029,515.020019,64024.0
1603902900,0,2020-10-28 16:35:00,514.950073,515.585021,514.530029,514.919982,42096.0
1603903200,0,2020-10-28 16:40:00,514.951721,514.965026,514.071472,514.369995,33773.0
1603903500,0,2020-10-28 16:45:00,514.340026,514.359985,513.020019,513.030029,72846.0
1603903800,0,2020-10-28 16:50:00,513.21997,513.837829,512.809997,513.71997,95692.0
1603904100,0,2020-10-28 16:55:00,513.669982,514.25,513.369995,513.369995,46612.0
1603904400,0,2020-10-28 17:00:00,513.359985,513.909912,512.880004,513.48999,48054.0
1603904700,0,2020-10-28 17:05:00,513.609985,514.020019,512.510009,512.565979,53071.0
1603905000,0,2020-10-28 17:10:00,512.520019,512.710021,511.799987,512.049987,105524.0
1603905300,0,2020-10-28 17:15:00,511.948211,512.169982,510.359985,510.889007,97579.0
1603905600,0,2020-10-28 17:20:00,510.679992,510.779998,509.309997,509.807586,134373.0
1603905900,0,2020-10-28 17:25:00,509.755004,511.349914,509.720001,511.335784,161896.0
1603906200,0,2020-10-28 17:30:00,511.244995,512.109985,511.0,512.010009,95891.0
1603906500,0,2020-10-28 17:35:00,512.0,513.380004,511.880096,512.619995,77336.0
1603906800,0,2020-10-28 17:40:00,512.619995,512.840026,511.771301,512.570007,69159.0
1603907100,0,2020-10-28 17:45:00,512.47998,513.179992,511.109985,511.589996,103079.0
1603907400,0,2020-10-28 17:50:00,511.485595,512.369995,511.303314,512.369995,36805.0
1603907700,0,2020-10-28 17:55:00,512.470886,512.809997,511.696685,512.349975,52118.0
1603908000,0,2020-10-28 18:00:00,512.409973,512.46997,511.070098,511.789093,55516.0
1603908300,0,2020-10-28 18:05:00,511.73001,512.999877,511.640014,511.920013,45087.0
1603908600,0,2020-10-28 18:10:00,511.795013,512.099975,510.559997,510.670013,52745.0
1603908900,0,2020-10-28 18:15:00,510.559997,511.109985,510.059997,510.698913,63938.0
1603909200,0,2020-10-28 18:20:00,510.670013,512.0,510.570007,511.929992,47329.0
1603909500,0,2020-10-28 18:25:00,512.0,512.159912,511.519989,511.899993,63672.0
1603909800,0,2020-10-28 18:30:00,511.970001,512.669921,510.75,511.260009,60470.0
1603910100,0,2020-10-28 18:35:00,511.369995,511.450012,509.970001,510.173309,72221.0
1603910400,0,2020-10-28 18:40:00,509.890014,510.7294,509.720001,509.809997,75648.0
1603910700,0,2020-10-28 18:45:00,509.73001,510.089996,509.23001,509.23001,83363.0
1603911000,0,2020-10-28 18:50:00,509.450012,509.985504,508.089996,508.179992,126183.0
1603911300,0,2020-10-28 18:55:00,508.147186,510.760009,508.019989,510.359985,128142.0
1603911600,0,2020-10-28 19:00:00,510.549987,511.010009,509.649993,509.779998,95739.0
1603911900,0,2020-10-28 19:05:00,509.795013,510.799987,509.429992,510.494995,61659.0
1603912200,0,2020-10-28 19:10:00,510.635009,510.899993,509.309997,510.325012,49261.0
1603912500,0,2020-10-28 19:15:00,510.160003,510.355987,509.510009,510.290008,66593.0
1603912800,0,2020-10-28 19:20:00,510.252014,513.010009,509.913085,512.669921,138387.0
1603913100,0,2020-10-28 19:25:00,512.530029,512.999877,511.899993,512.0,94492.0
1603913400,0,2020-10-28 19:30:00,512.070007,513.960021,512.039978,513.890014,105215.0
1603913700,0,2020-10-28 19:35:00,513.789978,513.789978,511.0,511.160003,140466.0
1603914000,0,2020-10-28 19:40:00,511.149993,511.850006,510.25,510.269989,119605.0
1603914300,0,2020-10-28 19:45:00,510.315002,510.700012,509.109191,509.258392,155142.0
1603914600,0,2020-10-28 19:50:00,509.200012,509.790008,506.579986,506.600006,281240.0
1603914900,0,2020-10-28 19:55:00,506.769989,507.015014,504.359985,505.049987,627043.0
1603978200,0,2020-10-29 13:30:00,513.539978,515.369995,510.0,513.580017,524569.0
1603978500,0,2020-10-29 13:35:00,513.809997,516.883972,513.700012,515.700012,262430.0
1603978800,0,2020-10-29 13:40:00,515.380798,516.140014,510.170013,513.399902,327451.0
1603979100,0,2020-10-29 13:45:00,512.890014,515.0,511.540008,513.799987,160665.0
1603979400,0,2020-10-29 13:50:00,513.900024,516.419982,513.440124,516.020019,167550.0
1603979700,0,2020-10-29 13:55:00,515.890014,518.109985,515.669982,517.430908,222410.0
1603980000,0,2020-10-29 14:00:00,517.619995,519.190002,517.0,518.635009,178263.0
1603980300,0,2020-10-29 14:05:00,518.770019,519.0,517.21997,518.830017,124865.0
1603980600,0,2020-10-29 14:10:00,518.859985,519.549987,518.043395,518.474975,122202.0
1603980900,0,2020-10-29 14:15:00,518.46997,518.700012,517.0,517.973083,126671.0
1603981200,0,2020-10-29 14:20:00,518.135009,520.84259,517.900085,520.130004,193931.0
1603981500,0,2020-10-29 14:25:00,520.039978,520.619995,519.440124,520.499877,118292.0
1603981800,0,2020-10-29 14:30:00,520.432983,520.799987,518.650024,518.955505,104466.0
1603982100,0,2020-10-29 14:35:00,518.770019,519.909973,517.71997,519.751892,126415.0
1603982400,0,2020-10-29 14:40:00,519.900024,520.054992,518.690124,519.380004,56465.0
1603982700,0,2020-10-29 14:45:00,519.559997,519.73999,517.450012,517.710021,67589.0
1603983000,0,2020-10-29 14:50:00,517.724792,518.23999,516.71997,517.875,96638.0
1603983300,0,2020-10-29 14:55:00,517.98999,519.460021,517.640075,519.190002,69015.0
1603983600,0,2020-10-29 15:00:00,519.190002,520.179992,518.25,519.684997,87634.0
1603983900,0,2020-10-29 15:05:00,519.896118,520.97998,519.0,520.683776,91945.0
1603984200,0,2020-10-29 15:10:00,520.71997,522.0,520.71997,521.862121,95541.0
1603984500,0,2020-10-29 15:15:00,521.840026,522.270019,521.150024,522.005004,54807.0
1603984800,0,2020-10-29 15:20:00,521.969909,522.549987,521.359985,521.765014,77718.0
1603985100,0,2020-10-29 15:25:00,521.650024,523.25,521.630004,522.840026,79605.0
1603985400,0,2020-10-29 15:30:00,522.968505,523.289978,521.609985,522.135009,72018.0
1603985700,0,2020-10-29 15:35:00,522.25,522.319885,521.0,522.054992,62538.0
1603986000,0,2020-10-29 15:40:00,521.929992,522.179992,520.2901,520.47998,68768.0
1603986300,0,2020-10-29 15:45:00,520.36853,521.25,519.849975,521.101074,50986.0
1603986600,0,2020-10-29 15:50:00,521.030029,521.619995,520.419982,521.22998,40198.0
1603986900,0,2020-10-29 15:55:00,521.090026,522.48999,518.820007,520.35498,105300.0
1603987200,0,2020-10-29 16:00:00,520.48999,521.0,519.059997,519.101013,54723.0
1603987500,0,2020-10-29 16:05:00,519.186096,520.184997,519.133178,519.840026,30860.0
1603987800,0,2020-10-29 16:10:00,519.690002,520.260009,519.5,520.166015,39286.0
1603988100,0,2020-10-29 16:15:00,520.090881,520.609985,519.830078,520.429992,36636.0
1603988400,0,2020-10-29 16:20:00,520.330017,520.46997,519.73999,519.929992,45230.0
1603988700,0,2020-10-29 16:25:00,520.200012,521.369995,520.169982,520.527099,61728.0
1603989000,0,2020-10-29 16:30:00,520.580017,520.825012,519.599975,520.825012,42910.0
1603989300,0,2020-10-29 16:35:00,520.73999,521.89978,520.599975,521.660095,60726.0
1603989600,0,2020-10-29 16:40:00,521.840026,522.150024,521.534973,522.150024,54691.0
1603989900,0,2020-10-29 16:45:00,522.080017,523.72998,521.799987,523.570007,76211.0
1603990200,0,2020-10-29 16:50:00,523.549987,523.640014,522.400024,522.890014,68351.0
1603990500,0,2020-10-29 16:55:00,522.820007,523.330017,522.456298,522.679199,50915.0
1603990800,0,2020-10-29 17:00:00,522.640014,523.22998,522.340087,522.763,51259.0
1603991100,0,2020-10-29 17:05:00,522.430114,523.080017,521.619995,521.85498,48991.0
1603991400,0,2020-10-29 17:10:00,521.96997,522.736022,521.570007,522.03009,44263.0
1603991700,0,2020-10-29 17:15:00,522.059997,522.596313,521.630004,521.952575,47108.0
1603992000,0,2020-10-29 17:20:00,522.0,523.5,521.825927,523.5,71993.0
1603992300,0,2020-10-29 17:25:00,523.340026,523.869995,522.7901,523.685729,54439.0
1603992600,0,2020-10-29 17:30:00,523.669982,524.099975,523.349975,524.049682,55481.0
1603992900,0,2020-10-29 17:35:00,524.0,524.0,522.900024,523.026428,70396.0
1603993200,0,2020-10-29 17:40:00,522.950012,523.450012,522.554504,522.554504,34361.0
1603993500,0,2020-10-29 17:45:00,522.48999,522.820007,521.659973,521.830017,35914.0
1603993800,0,2020-10-29 17:50:00,521.72998,523.25,521.655029,523.23999,61318.0
1603994100,0,2020-10-29 17:55:00,523.320007,523.679992,522.760009,523.21997,45067.0
1603994400,0,2020-10-29 18:00:00,523.200012,524.200012,523.190002,523.799987,77719.0
1603994700,0,2020-10-29 18:05:00,523.879882,524.710021,523.679992,524.640014,64244.0
1603995000,0,2020-10-29 18:10:00,524.539978,525.467895,524.210021,525.333374,80223.0
1603995300,0,2020-10-29 18:15:00,525.190002,526.159973,525.190002,526.090026,85618.0
1603995600,0,2020-10-29 18:20:00,526.090026,526.47998,525.450012,526.460021,99116.0
1603995900,0,2020-10-29 18:25:00,526.270019,527.710021,526.039978,527.489013,96769.0
1603996200,0,2020-10-29 18:30:00,527.549987,527.629882,526.369995,527.320007,92629.0
1603996500,0,2020-10-29 18:35:00,527.25,527.25,525.348571,525.840026,79307.0
1603996800,0,2020-10-29 18:40:00,525.890014,526.878479,525.440002,526.450012,72829.0
1603997100,0,2020-10-29 18:45:00,526.340026,526.869995,525.070007,525.164978,62456.0
1603997400,0,2020-10-29 18:50:00,525.184997,525.599975,524.820007,525.280029,64223.0
1603997700,0,2020-10-29 18:55:00,525.280029,526.200012,525.153503,525.520019,59728.0
1603998000,0,2020-10-29 19:00:00,525.426696,526.25,524.609985,525.929992,99533.0
1603998300,0,2020-10-29 19:05:00,526.070007,526.5,524.869995,525.140014,44776.0
1603998600,0,2020-10-29 19:10:00,525.23999,525.650024,523.559997,523.679992,75922.0
1603998900,0,2020-10-29 19:15:00,523.854797,524.777221,522.630004,524.664978,96867.0
1603999200,0,2020-10-29 19:20:00,524.549987,525.155822,524.049987,524.48999,48114.0
1603999500,0,2020-10-29 19:25:00,524.340026,525.190002,524.010009,524.34497,54421.0
1603999800,0,2020-10-29 19:30:00,524.179992,524.940002,523.460021,523.520019,52009.0
1604000100,0,2020-10-29 19:35:00,523.530029,523.969909,523.21997,523.694824,55589.0
1604000400,0,2020-10-29 19:40:00,523.655029,524.799621,523.460021,524.265014,60906.0
1604000700,0,2020-10-29 19:45:00,524.169982,525.799987,523.789978,525.119995,98277.0
1604001000,0,2020-10-29 19:50:00,525.059997,526.0,524.270019,524.340026,144798.0
1604001300,0,2020-10-29 19:55:00,524.260009,524.260009,520.260009,520.619995,339587.0
1604064600,0,2020-10-30 13:30:00,514.0,517.159973,513.119384,514.48999,332711.0
1604064900,0,2020-10-30 13:35:00,514.839904,517.455017,514.085876,515.909973,128317.0
1604065200,0,2020-10-30 13:40:00,515.700012,515.700012,510.119995,510.738586,235986.0
1604065500,0,2020-10-30 13:45:00,510.799987,512.2276,509.549987,509.739196,157611.0
1604065800,0,2020-10-30 13:50:00,509.600006,511.0,508.98001,510.732696,147629.0
1604066100,0,2020-10-30 13:55:00,510.649993,513.159973,510.330108,512.0,117069.0
1604066400,0,2020-10-30 14:00:00,512.005004,512.585083,509.679992,511.707489,84622.0
1604066700,0,2020-10-30 14:05:00,511.48999,513.020019,510.070007,510.25,77544.0
1604067000,0,2020-10-30 14:10:00,510.322509,511.053405,507.540008,507.899993,162502.0
1604067300,0,2020-10-30 14:15:00,507.747985,508.369995,505.390014,506.325012,205937.0
1604067600,0,2020-10-30 14:20:00,506.35501,506.35501,503.679992,504.0,193316.0
1604067900,0,2020-10-30 14:25:00,504.179992,504.369995,502.299987,502.903503,144548.0
1604068200,0,2020-10-30 14:30:00,502.670013,504.185211,501.850006,501.994995,140563.0
1604068500,0,2020-10-30 14:35:00,501.869995,502.709899,500.290008,501.715087,194057.0
1604068800,0,2020-10-30 14:40:00,501.723205,501.723205,500.010009,500.181488,151905.0
1604069100,0,2020-10-30 14:45:00,500.174987,500.481903,496.535003,496.648284,377878.0
1604069400,0,2020-10-30 14:50:00,496.698089,498.600006,496.549987,498.317291,186280.0
1604069700,0,2020-10-30 14:55:00,498.295013,499.18399,496.234985,496.279998,154193.0
1604070000,0,2020-10-30 15:00:00,496.369995,500.670013,496.299987,499.790008,175222.0
1604070300,0,2020-10-30 15:05:00,499.970001,500.261993,498.570007,498.579986,106174.0
1604070600,0,2020-10-30 15:10:00,498.570007,500.850006,498.510009,500.690002,121604.0
1604070900,0,2020-10-30 15:15:00,500.709991,500.709991,498.510009,499.394989,137194.0
1604071200,0,2020-10-30 15:20:00,499.274993,500.619995,498.600006,499.859893,123336.0
1604071500,0,2020-10-30 15:25:00,499.640014,499.73001,497.75,497.98999,126196.0
1604071800,0,2020-10-30 15:30:00,497.885009,498.099914,496.410095,497.410003,93626.0
1604072100,0,2020-10-30 15:35:00,497.399993,497.98999,496.399993,496.834991,82358.0
1604072400,0,2020-10-30 15:40:00,496.904998,497.367614,495.470092,497.320007,99955.0
1604072700,0,2020-10-30 15:45:00,497.255004,497.795501,495.945007,497.795501,90271.0
1604073000,0,2020-10-30 15:50:00,497.450012,497.68991,495.809997,497.369995,77630.0
1604073300,0,2020-10-30 15:55:00,497.234985,497.234985,495.670013,496.315002,54121.0
1604073600,0,2020-10-30 16:00:00,495.98999,498.769989,495.5,498.769989,106442.0
1604073900,0,2020-10-30 16:05:00,498.880004,499.679992,498.799987,499.612396,93993.0
1604074200,0,2020-10-30 16:10:00,499.470001,500.700012,499.429992,500.350006,81997.0
1604074500,0,2020-10-30 16:15:00,500.380004,501.420013,499.890014,501.035797,99511.0
1604074800,0,2020-10-30 16:20:00,501.059997,501.369995,500.070007,501.049194,88147.0
1604075100,0,2020-10-30 16:25:00,500.991394,502.209991,500.339996,502.0,87172.0
1604075400,0,2020-10-30 16:30:00,501.98001,502.089996,499.869995,500.151,99263.0
1604075700,0,2020-10-30 16:35:00,500.279998,500.279998,498.859985,499.109985,62397.0
1604076000,0,2020-10-30 16:40:00,499.193511,499.459991,497.790008,498.165008,82586.0
1604076300,0,2020-10-30 16:45:00,498.0,498.899993,497.5,498.345001,82045.0
1604076600,0,2020-10-30 16:50:00,498.200012,498.200012,495.649993,495.649993,104773.0
1604076900,0,2020-10-30 16:55:00,495.799987,496.059997,494.859985,495.179992,150843.0
1604077200,0,2020-10-30 17:00:00,495.109985,496.720001,494.98001,495.299987,80759.0
1604077500,0,2020-10-30 17:05:00,495.179992,495.570007,494.899993,495.390014,67252.0
1604077800,0,2020-10-30 17:10:00,495.329986,495.34201,493.755004,494.135009,98127.0
1604078100,0,2020-10-30 17:15:00,494.167785,495.0,493.959991,494.549987,64886.0
1604078400,0,2020-10-30 17:20:00,494.380004,495.0,494.070007,494.598388,50970.0
1604078700,0,2020-10-30 17:25:00,494.700012,495.079986,493.399993,494.769989,87507.0
1604079000,0,2020-10-30 17:30:00,494.799987,494.820007,493.399993,493.399993,65034.0
1604079300,0,2020-10-30 17:35:00,493.399993,493.75,492.350006,493.500091,74407.0
1604079600,0,2020-10-30 17:40:00,493.399993,494.260009,493.169891,493.459991,63433.0
1604079900,0,2020-10-30 17:45:00,493.299987,493.48999,492.249603,492.790008,92878.0
1604080200,0,2020-10-30 17:50:00,492.759613,493.130004,492.0,492.195007,97465.0
1604080500,0,2020-10-30 17:55:00,492.200012,493.98001,492.200012,493.350006,73531.0
1604080800,0,2020-10-30 18:00:00,493.130004,493.360198,492.184997,493.360198,81520.0
1604081100,0,2020-10-30 18:05:00,493.084808,494.640014,492.908111,494.115692,95842.0
1604081400,0,2020-10-30 18:10:00,494.160003,494.75,492.570007,492.799987,90871.0
1604081700,0,2020-10-30 18:15:00,492.829895,493.940002,492.799987,493.651397,48576.0
1604082000,0,2020-10-30 18:20:00,493.390014,494.200012,493.0,493.200012,71830.0
1604082300,0,2020-10-30 18:25:00,493.23999,493.440002,492.0,492.700012,68481.0
1604082600,0,2020-10-30 18:30:00,492.5,493.049987,492.190002,492.660003,64440.0
1604082900,0,2020-10-30 18:35:00,492.579986,494.141998,492.049987,493.799987,82382.0
1604083200,0,2020-10-30 18:40:00,493.709991,493.820007,492.709991,493.309997,62154.0
1604083500,0,2020-10-30 18:45:00,493.401794,494.720001,492.580108,494.720001,103827.0
1604083800,0,2020-10-30 18:50:00,494.459991,494.5914,493.590393,494.339996,51945.0
1604084100,0,2020-10-30 18:55:00,494.160003,494.929992,493.910003,494.38919,56291.0
1604084400,0,2020-10-30 19:00:00,494.170013,495.100006,493.609985,494.450012,73386.0
1604084700,0,2020-10-30 19:05:00,494.390014,494.809997,493.620086,493.950012,82473.0
1604085000,0,2020-10-30 19:10:00,493.820007,496.23999,493.820007,495.910003,91432.0
1604085300,0,2020-10-30 19:15:00,495.910003,497.339904,495.75,496.949584,104331.0
1604085600,0,2020-10-30 19:20:00,496.970001,497.829895,496.279998,496.529998,98934.0
1604085900,0,2020-10-30 19:25:00,496.48999,496.679992,495.609985,495.660003,113736.0
1604086200,0,2020-10-30 19:30:00,495.779998,496.510009,495.549987,495.692413,102624.0
1604086500,0,2020-10-30 19:35:00,495.600799,495.709899,494.310089,495.589996,140823.0
1604086800,0,2020-10-30 19:40:00,495.419586,497.160003,495.040008,497.160003,142325.0
1604087100,0,2020-10-30 19:45:00,497.174987,497.700012,495.98001,496.399993,153584.0
1604087400,0,2020-10-30 19:50:00,496.380004,499.5,496.380004,499.350006,253236.0
1604087700,0,2020-10-30 19:55:00,499.200012,502.390014,499.010009,502.385009,649037.0
1604327400,0,2020-11-02 14:30:00,506.309997,506.48999,500.010009,500.630004,553064.0
1604327700,0,2020-11-02 14:35:00,501.100006,506.299987,500.709991,506.020111,256536.0
1604328000,0,2020-11-02 14:40:00,506.170013,508.059997,505.929992,508.0,211681.0
1604328300,0,2020-11-02 14:45:00,508.049987,508.854614,506.339996,508.149993,134532.0
1604328600,0,2020-11-02 14:50:00,508.140014,510.440002,507.859985,510.440002,177853.0
1604328900,0,2020-11-02 14:55:00,510.429992,510.998992,508.25,508.405212,143374.0
1604329200,0,2020-11-02 15:00:00,508.630004,510.100006,507.549987,508.339996,115325.0
1604329500,0,2020-11-02 15:05:00,508.209991,508.720001,506.022399,507.549896,128078.0
1604329800,0,2020-11-02 15:10:00,507.640014,510.649993,506.644714,510.100006,145466.0
1604330100,0,2020-11-02 15:15:00,510.337799,511.200012,509.100006,510.98999,126247.0
1604330400,0,2020-11-02 15:20:00,510.899993,510.899993,508.680114,509.928192,111287.0
1604330700,0,2020-11-02 15:25:00,509.929992,511.849914,509.459991,511.309997,118455.0
1604331000,0,2020-11-02 15:30:00,511.290008,513.466308,510.610107,512.51892,164128.0
1604331300,0,2020-11-02 15:35:00,512.419982,512.450012,509.813598,510.469604,117682.0
1604331600,0,2020-11-02 15:40:00,510.539001,511.0,508.200012,508.549499,105956.0
1604331900,0,2020-11-02 15:45:00,508.649993,510.190002,508.399993,509.799987,66959.0
1604332200,0,2020-11-02 15:50:00,509.720001,510.363891,508.640014,509.940002,62901.0
1604332500,0,2020-11-02 15:55:00,510.200012,511.070007,509.25,509.519989,67867.0
1604332800,0,2020-11-02 16:00:00,509.410003,510.149993,508.300109,509.339996,73076.0
1604333100,0,2020-11-02 16:05:00,509.48001,509.510009,508.0,508.144805,89382.0
1604333400,0,2020-11-02 16:10:00,508.329986,509.229888,506.631011,507.260009,70354.0
1604333700,0,2020-11-02 16:15:00,507.149993,507.149993,504.929992,505.348693,97282.0
1604334000,0,2020-11-02 16:20:00,505.375,505.619995,504.119995,504.649993,70837.0
1604334300,0,2020-11-02 16:25:00,504.754608,505.825012,503.977996,505.209991,69472.0
1604334600,0,2020-11-02 16:30:00,505.23001,505.660003,504.0,504.220001,57770.0
1604334900,0,2020-11-02 16:35:00,504.184997,504.5,502.5,503.635986,88803.0
1604335200,0,2020-11-02 16:40:00,503.630004,506.0,503.256805,506.0,84783.0
1604335500,0,2020-11-02 16:45:00,505.98999,506.959991,505.570007,506.049987,107698.0
1604335800,0,2020-11-02 16:50:00,506.122985,506.969909,505.260101,506.390014,55781.0
1604336100,0,2020-11-02 16:55:00,506.385009,506.75,504.529998,504.75,44134.0
1604336400,0,2020-11-02 17:00:00,504.570007,504.929992,503.380004,504.076599,69910.0
1604336700,0,2020-11-02 17:05:00,504.089996,505.829986,503.660003,505.5,65837.0
1604337000,0,2020-11-02 17:10:00,505.350097,505.760009,502.5,503.0,86772.0
1604337300,0,2020-11-02 17:15:00,502.967193,503.773986,502.253509,502.260498,62303.0
1604337600,0,2020-11-02 17:20:00,502.234985,503.37799,502.190002,502.890014,60345.0
1604337900,0,2020-11-02 17:25:00,502.890014,504.121612,502.48291,503.864196,45273.0
1604338200,0,2020-11-02 17:30:00,503.910308,504.079895,502.600006,503.031494,48023.0
1604338500,0,2020-11-02 17:35:00,503.179992,503.93991,501.839996,502.399993,66864.0
1604338800,0,2020-11-02 17:40:00,502.720001,502.829986,500.799987,500.890014,62609.0
1604339100,0,2020-11-02 17:45:00,501.040008,501.290008,500.100006,500.540008,52886.0
1604339400,0,2020-11-02 17:50:00,500.600006,501.498291,499.73999,500.73999,80051.0
1604339700,0,2020-11-02 17:55:00,500.73999,501.005004,499.779998,500.570007,58373.0
1604340000,0,2020-11-02 18:00:00,500.799896,501.049987,499.190002,500.179992,65888.0
1604340300,0,2020-11-02 18:05:00,500.174987,500.269989,498.670013,498.98999,62896.0
1604340600,0,2020-11-02 18:10:00,499.100006,499.269989,498.160003,498.902893,60785.0
1604340900,0,2020-11-02 18:15:00,498.85559,499.399993,497.279998,497.690002,69728.0
1604341200,0,2020-11-02 18:20:00,497.809997,498.859985,497.360107,498.304809,73208.0
1604341500,0,2020-11-02 18:25:00,498.390014,499.850006,498.059997,499.590087,67225.0
1604341800,0,2020-11-02 18:30:00,499.589996,499.737487,498.559997,499.5,46810.0
1604342100,0,2020-11-02 18:35:00,499.630004,499.822998,497.920013,498.49411,48874.0
1604342400,0,2020-11-02 18:40:00,498.589996,500.429992,498.48999,499.209991,61488.0
1604342700,0,2020-11-02 18:45:00,499.084991,499.450012,497.850006,498.130004,63459.0
1604343000,0,2020-11-02 18:50:00,498.260009,498.339996,496.399993,496.804992,70468.0
1604343300,0,2020-11-02 18:55:00,496.672485,496.779998,495.799987,496.285003,75738.0
1604343600,0,2020-11-02 19:00:00,496.130004,497.420013,495.869995,496.7294,64318.0
1604343900,0,2020-11-02 19:05:00,496.640014,497.950012,496.220001,497.295013,62333.0
1604344200,0,2020-11-02 19:10:00,497.140014,498.079986,496.550109,496.690002,50180.0
1604344500,0,2020-11-02 19:15:00,496.570007,497.369995,496.119995,497.179992,43514.0
1604344800,0,2020-11-02 19:20:00,497.054992,498.540008,496.98999,498.339996,61920.0
1604345100,0,2020-11-02 19:25:00,498.070007,499.0,497.769989,498.829986,58134.0
1604345400,0,2020-11-02 19:30:00,499.066497,499.390014,497.5,498.260009,47470.0
1604345700,0,2020-11-02 19:35:00,498.2518,499.219909,498.100006,498.98999,31947.0
1604346000,0,2020-11-02 19:40:00,498.75,499.5,498.600006,499.006591,55381.0
1604346300,0,2020-11-02 19:45:00,498.890014,500.679992,498.75,500.035186,69565.0
1604346600,0,2020-11-02 19:50:00,500.25,501.0,499.209991,499.580108,62337.0
1604346900,0,2020-11-02 19:55:00,499.635589,500.829986,499.200012,500.773986,69621.0
1604347200,0,2020-11-02 20:00:00,500.680114,501.987487,500.040008,500.73001,91705.0
1604347500,0,2020-11-02 20:05:00,500.540008,500.630004,499.440002,500.054992,52233.0
1604347800,0,2020-11-02 20:10:00,500.100006,500.910003,499.73001,500.779998,78581.0
1604348100,0,2020-11-02 20:15:00,500.890014,502.463287,500.696594,501.799987,71410.0
1604348400,0,2020-11-02 20:20:00,501.765014,502.290008,501.445007,501.73999,45002.0
1604348700,0,2020-11-02 20:25:00,501.828704,501.910003,500.183807,501.579986,60278.0
1604349000,0,2020-11-02 20:30:00,501.510009,502.339996,500.869995,501.015014,60675.0
1604349300,0,2020-11-02 20:35:00,501.100006,501.309997,499.549987,500.420013,73667.0
1604349600,0,2020-11-02 20:40:00,500.609985,500.880004,499.5,499.665008,50426.0
1604349900,0,2020-11-02 20:45:00,499.75,501.98999,499.703002,501.48999,83892.0
1604350200,0,2020-11-02 20:50:00,501.809997,502.5,500.320007,502.339996,137962.0
1604350500,0,2020-11-02 20:55:00,502.35501,503.5,502.0,503.369995,212273.0
1604413800,0,2020-11-03 14:30:00,508.339996,510.519989,504.109985,505.506286,311169.0
1604414100,0,2020-11-03 14:35:00,505.0,508.75,504.700012,507.793212,109797.0
1604414400,0,2020-11-03 14:40:00,507.845001,509.579986,506.579986,508.190002,120818.0
1604414700,0,2020-11-03 14:45:00,508.269989,511.619995,507.98001,511.619995,171816.0
1604415000,0,2020-11-03 14:50:00,511.630004,512.828002,510.893096,512.72229,151758.0
1604415300,0,2020-11-03 14:55:00,512.679992,512.97998,511.0,512.965515,105528.0
1604415600,0,2020-11-03 15:00:00,512.97998,513.389892,512.0,512.950012,113991.0
1604415900,0,2020-11-03 15:05:00,512.630126,513.650024,512.099975,513.650024,85223.0
1604416200,0,2020-11-03 15:10:00,513.690002,515.489318,513.315002,514.895019,130927.0
1604416500,0,2020-11-03 15:15:00,514.97998,516.700012,514.679992,516.599975,174119.0
1604416800,0,2020-11-03 15:20:00,516.72998,518.059997,516.609985,517.510009,137861.0
1604417100,0,2020-11-03 15:25:00,517.511291,518.282409,516.380004,516.809997,128960.0
1604417400,0,2020-11-03 15:30:00,516.919982,518.159973,516.390014,516.390014,122773.0
1604417700,0,2020-11-03 15:35:00,516.48999,517.400024,515.599975,516.46997,115178.0
1604418000,0,2020-11-03 15:40:00,516.390014,517.190002,515.710021,516.770019,89438.0
1604418300,0,2020-11-03 15:45:00,516.700012,518.539978,516.609985,518.5,64204.0
1604418600,0,2020-11-03 15:50:00,518.510009,518.72998,516.71997,517.020019,69993.0
1604418900,0,2020-11-03 15:55:00,517.130004,519.21997,516.919982,519.159973,90638.0
1604419200,0,2020-11-03 16:00:00,519.280029,519.840026,518.22998,519.390014,82317.0
1604419500,0,2020-11-03 16:05:00,519.580017,519.909973,518.380004,519.133117,69656.0
1604419800,0,2020-11-03 16:10:00,519.109985,519.109985,517.659973,518.065002,70002.0
1604420100,0,2020-11-03 16:15:00,517.930114,518.239929,516.849975,517.695007,56394.0
1604420400,0,2020-11-03 16:20:00,517.849975,518.5,517.539978,518.299987,69380.0
1604420700,0,2020-11-03 16:25:00,518.5,518.635009,516.630004,516.778991,55711.0
1604421000,0,2020-11-03 16:30:00,516.900024,518.159973,516.770019,517.784912,34152.0
1604421300,0,2020-11-03 16:35:00,517.900024,519.200012,517.539978,518.940002,55593.0
1604421600,0,2020-11-03 16:40:00,519.049987,519.145019,517.71997,518.11499,50918.0
1604421900,0,2020-11-03 16:45:00,518.21997,518.390014,517.400024,517.842529,33593.0
1604422200,0,2020-11-03 16:50:00,517.890014,518.159973,516.831481,516.919921,45961.0
1604422500,0,2020-11-03 16:55:00,516.898376,517.075012,516.020019,516.883728,82366.0
1604422800,0,2020-11-03 17:00:00,516.97998,517.47998,516.25708,516.60498,41218.0
1604423100,0,2020-11-03 17:05:00,516.539978,516.859985,516.046386,516.659973,46876.0
1604423400,0,2020-11-03 17:10:00,516.679992,517.960021,516.450012,517.929992,47354.0
1604423700,0,2020-11-03 17:15:00,517.770019,518.496215,517.700012,518.21997,71683.0
1604424000,0,2020-11-03 17:20:00,518.330017,519.140014,518.169982,518.580017,55465.0
1604424300,0,2020-11-03 17:25:00,518.840026,519.450012,518.330017,519.23999,50339.0
1604424600,0,2020-11-03 17:30:00,519.23999,519.289978,518.859985,518.98999,31912.0
1604424900,0,2020-11-03 17:35:00,519.049987,519.390014,518.820007,519.309997,35656.0
1604425200,0,2020-11-03 17:40:00,519.280029,519.777282,518.830017,519.380004,50767.0
1604425500,0,2020-11-03 17:45:00,519.530029,519.789001,518.765014,519.434387,28369.0
1604425800,0,2020-11-03 17:50:00,519.554992,519.900024,518.640014,519.059875,45015.0
1604426100,0,2020-11-03 17:55:00,519.080017,519.349975,518.549987,519.090026,34470.0
1604426400,0,2020-11-03 18:00:00,519.090026,519.75,519.090026,519.210021,34445.0
1604426700,0,2020-11-03 18:05:00,519.049987,519.539978,518.929992,519.349975,31699.0
1604427000,0,2020-11-03 18:10:00,519.380004,519.880004,518.369995,518.520019,36115.0
1604427300,0,2020-11-03 18:15:00,518.47998,518.919982,518.179992,518.789978,30574.0
1604427600,0,2020-11-03 18:20:00,518.700012,519.46997,518.599975,519.159973,29889.0
1604427900,0,2020-11-03 18:25:00,519.179992,519.329589,518.25,518.5,32200.0
1604428200,0,2020-11-03 18:30:00,518.880004,519.75,518.700012,519.550109,46972.0
1604428500,0,2020-11-03 18:35:00,519.619995,519.929992,518.309997,519.210021,71405.0
1604428800,0,2020-11-03 18:40:00,519.099975,519.369995,518.369995,519.059997,60059.0
1604429100,0,2020-11-03 18:45:00,519.030029,519.030029,517.179992,517.210693,58073.0
1604429400,0,2020-11-03 18:50:00,517.320007,517.71997,515.721496,515.733398,67055.0
1604429700,0,2020-11-03 18:55:00,515.880004,516.650024,515.419982,515.840026,74171.0
1604430000,0,2020-11-03 19:00:00,515.869995,517.109985,515.849975,517.010009,46613.0
1604430300,0,2020-11-03 19:05:00,517.090026,517.289978,515.69989,516.09497,49536.0
1604430600,0,2020-11-03 19:10:00,516.275024,519.135681,516.070007,518.559997,73120.0
1604430900,0,2020-11-03 19:15:00,518.520019,518.909973,517.34497,518.10498,61398.0
1604431200,0,2020-11-03 19:20:00,518.254028,518.760009,517.560974,518.288024,35849.0
1604431500,0,2020-11-03 19:25:00,518.169982,518.789978,517.099975,517.200012,44976.0
1604431800,0,2020-11-03 19:30:00,517.234985,519.159973,516.655029,518.98999,58183.0
1604432100,0,2020-11-03 19:35:00,518.929992,519.148925,518.049987,518.409973,42068.0
1604432400,0,2020-11-03 19:40:00,518.309997,519.419982,518.179992,519.130004,41223.0
1604432700,0,2020-11-03 19:45:00,519.049987,519.380004,518.530029,519.201599,37375.0
1604433000,0,2020-11-03 19:50:00,519.099975,519.289978,518.71997,519.020019,37741.0
1604433300,0,2020-11-03 19:55:00,519.088378,519.25,518.5,518.809997,43262.0
1604433600,0,2020-11-03 20:00:00,518.789978,518.940307,517.460998,517.61499,50838.0
1604433900,0,2020-11-03 20:05:00,517.520019,518.22998,517.150024,517.5,42741.0
1604434200,0,2020-11-03 20:10:00,517.530029,519.0,517.530029,518.520019,57832.0
1604434500,0,2020-11-03 20:15:00,518.549987,518.869995,518.039978,518.525024,36131.0
1604434800,0,2020-11-03 20:20:00,518.599975,519.619995,518.539978,519.36499,68753.0
1604435100,0,2020-11-03 20:25:00,519.549987,521.0,519.440002,520.97998,141038.0
1604435400,0,2020-11-03 20:30:00,521.0,521.960021,520.330017,521.940002,93536.0
1604435700,0,2020-11-03 20:35:00,521.900024,522.799987,520.679992,522.72998,163350.0
1604436000,0,2020-11-03 20:40:00,522.669982,524.200012,521.679992,521.723815,194224.0
1604436300,0,2020-11-03 20:45:00,521.669982,522.809997,521.47998,522.039978,184791.0
1604436600,0,2020-11-03 20:50:00,521.929992,523.98822,521.179992,523.760009,221331.0
1604436900,0,2020-11-03 20:55:00,523.609985,523.789978,520.47998,520.789978,344926.0
1604500200,0,2020-11-04 14:30:00,540.0,543.390014,538.0,540.280029,749466.0
1604500500,0,2020-11-04 14:35:00,540.44049,540.549987,536.059997,537.359985,326375.0
1604500800,0,2020-11-04 14:40:00,537.580017,540.182495,534.539978,539.565002,261804.0
1604501100,0,2020-11-04 14:45:00,539.309997,540.169921,537.890319,538.015014,212483.0
1604501400,0,2020-11-04 14:50:00,538.179992,538.47998,533.474975,534.390014,228833.0
1604501700,0,2020-11-04 14:55:00,534.25,536.859985,533.72998,536.840026,221464.0
1604502000,0,2020-11-04 15:00:00,537.0,540.830017,535.549987,540.434997,230629.0
1604502300,0,2020-11-04 15:05:00,540.48999,542.549987,540.03009,542.0,218998.0
1604502600,0,2020-11-04 15:10:00,542.109985,543.460021,541.299987,543.275024,165399.0
1604502900,0,2020-11-04 15:15:00,543.46997,545.73999,542.799987,545.369995,289340.0
1604503200,0,2020-11-04 15:20:00,545.274902,547.0,545.270019,546.0,185086.0
1604503500,0,2020-11-04 15:25:00,546.005004,547.099975,545.400024,545.909973,212402.0
1604503800,0,2020-11-04 15:30:00,546.109985,546.710021,544.900329,545.870178,153672.0
1604504100,0,2020-11-04 15:35:00,545.867004,546.119995,543.530029,543.890014,161953.0
1604504400,0,2020-11-04 15:40:00,543.940002,544.759887,542.465393,543.10498,123652.0
1604504700,0,2020-11-04 15:45:00,543.200012,544.700012,542.257385,544.520019,119927.0
1604505000,0,2020-11-04 15:50:00,544.590026,544.819885,542.539978,544.590026,94466.0
1604505300,0,2020-11-04 15:55:00,544.47998,545.369995,543.572387,544.900024,91469.0
1604505600,0,2020-11-04 16:00:00,544.909973,545.669921,543.481018,543.700073,65883.0
1604505900,0,2020-11-04 16:05:00,543.74652,544.119995,542.297424,542.5625,76604.0
1604506200,0,2020-11-04 16:10:00,542.625,543.419982,542.150024,542.330017,61716.0
1604506500,0,2020-11-04 16:15:00,542.630004,542.72998,540.22998,542.140014,124723.0
1604506800,0,2020-11-04 16:20:00,542.21997,544.140014,541.806213,544.140014,73413.0
1604507100,0,2020-11-04 16:25:00,544.054321,544.799987,542.780029,543.609985,86613.0
1604507400,0,2020-11-04 16:30:00,543.890014,544.690002,543.570007,544.230529,65785.0
1604507700,0,2020-11-04 16:35:00,544.21997,545.044982,544.21997,544.909973,47288.0
1604508000,0,2020-11-04 16:40:00,545.059997,545.5,544.511901,545.280029,51711.0
1604508300,0,2020-11-04 16:45:00,545.376098,546.329101,545.289978,546.153503,67351.0
1604508600,0,2020-11-04 16:50:00,546.23999,547.349975,546.010009,546.380004,126132.0
1604508900,0,2020-11-04 16:55:00,546.349975,547.580017,546.260009,546.880004,82551.0
1604509200,0,2020-11-04 17:00:00,546.73999,547.640014,546.419982,546.929992,66056.0
1604509500,0,2020-11-04 17:05:00,546.900024,547.099975,546.030029,546.315002,74376.0
1604509800,0,2020-11-04 17:10:00,546.330017,547.349975,545.169982,547.190002,104239.0
1604510100,0,2020-11-04 17:15:00,547.23999,548.580017,546.960021,548.010009,162327.0
1604510400,0,2020-11-04 17:20:00,547.924987,549.369995,547.924987,548.97998,128658.0
1604510700,0,2020-11-04 17:25:00,548.929992,549.09497,547.880004,548.684997,79259.0
1604511000,0,2020-11-04 17:30:00,548.73999,549.97998,548.73999,549.96997,102433.0
1604511300,0,2020-11-04 17:35:00,549.98999,549.98999,549.156372,549.47998,75594.0
1604511600,0,2020-11-04 17:40:00,549.548828,550.47998,549.460021,550.326171,160857.0
1604511900,0,2020-11-04 17:45:00,550.25,550.390014,549.109985,549.152099,75906.0
1604512200,0,2020-11-04 17:50:00,549.070983,549.22998,548.0,548.074096,74894.0
1604512500,0,2020-11-04 17:55:00,548.140014,548.46997,547.300109,547.760192,72487.0
1604512800,0,2020-11-04 18:00:00,547.900024,548.255004,546.623229,547.659301,77258.0
1604513100,0,2020-11-04 18:05:00,547.59497,547.796569,545.619995,546.740905,89775.0
1604513400,0,2020-11-04 18:10:00,546.835021,547.159973,546.179992,546.967895,75757.0
1604513700,0,2020-11-04 18:15:00,546.869995,548.0,546.679992,546.940002,80997.0
1604514000,0,2020-11-04 18:20:00,547.190002,547.539978,546.21997,547.419982,48532.0
1604514300,0,2020-11-04 18:25:00,547.419921,548.23999,547.010009,548.209716,60593.0
1604514600,0,2020-11-04 18:30:00,548.309997,550.31018,547.835021,550.22998,111813.0
1604514900,0,2020-11-04 18:35:00,550.130004,550.559997,549.710021,550.424987,83335.0
1604515200,0,2020-11-04 18:40:00,550.48999,550.48999,547.340026,547.931396,114012.0
1604515500,0,2020-11-04 18:45:00,548.059997,548.974975,547.3031,547.630004,72360.0
1604515800,0,2020-11-04 18:50:00,547.770019,548.474975,547.379211,548.299987,81689.0
1604516100,0,2020-11-04 18:55:00,548.335327,550.0,547.923522,549.650024,56851.0
1604516400,0,2020-11-04 19:00:00,549.73999,550.5,549.013427,549.237426,91470.0
1604516700,0,2020-11-04 19:05:00,549.539978,550.539978,548.760009,550.150024,56729.0
1604517000,0,2020-11-04 19:10:00,550.159973,551.080017,550.159973,550.520202,102078.0
1604517300,0,2020-11-04 19:15:00,550.659973,550.75,549.149169,549.460021,60547.0
1604517600,0,2020-11-04 19:20:00,549.378784,551.22998,549.330017,551.059997,69425.0
1604517900,0,2020-11-04 19:25:00,550.799987,551.269897,550.200012,550.830017,58106.0
1604518200,0,2020-11-04 19:30:00,550.900024,551.21997,549.710021,550.789978,50648.0
1604518500,0,2020-11-04 19:35:00,550.796386,551.834777,550.630004,551.255004,98039.0
1604518800,0,2020-11-04 19:40:00,551.150024,551.320007,549.309997,549.78009,95502.0
1604519100,0,2020-11-04 19:45:00,549.950012,552.25,549.659973,552.065002,112610.0
1604519400,0,2020-11-04 19:50:00,551.909973,552.679992,551.659973,552.294982,103098.0
1604519700,0,2020-11-04 19:55:00,552.190002,552.580017,551.530029,551.890014,84087.0
1604520000,0,2020-11-04 20:00:00,552.039978,553.099975,550.799987,550.940002,137557.0
1604520300,0,2020-11-04 20:05:00,550.929992,552.781311,550.5,552.609985,96834.0
1604520600,0,2020-11-04 20:10:00,552.599975,553.0,551.695007,552.940002,94726.0
1604520900,0,2020-11-04 20:15:00,552.886779,552.886779,550.47998,550.484985,94766.0
1604521200,0,2020-11-04 20:20:00,550.549987,551.765014,549.770019,551.590026,95655.0
1604521500,0,2020-11-04 20:25:00,551.765014,552.080017,550.21997,550.400024,72963.0
1604521800,0,2020-11-04 20:30:00,550.409973,551.48999,549.849975,551.039978,105229.0
1604522100,0,2020-11-04 20:35:00,551.039978,551.749877,550.109985,550.270019,74099.0
1604522400,0,2020-11-04 20:40:00,550.309997,550.401977,548.609985,549.140014,118531.0
1604522700,0,2020-11-04 20:45:00,549.0,550.890014,548.630004,549.885009,115451.0
1604523000,0,2020-11-04 20:50:00,549.679992,553.099975,549.200012,553.059997,208662.0
1604523300,0,2020-11-04 20:55:00,553.0,553.0,550.97998,551.780029,314720.0
1604586600,0,2020-11-05 14:30:00,566.5,567.159973,560.520019,563.260009,767663.0
1604586900,0,2020-11-05 14:35:00,563.020019,568.830017,562.5,567.659973,367845.0
1604587200,0,2020-11-05 14:40:00,567.780029,569.070007,565.590026,565.950012,323858.0
1604587500,0,2020-11-05 14:45:00,566.005004,569.400024,565.75,569.179809,219497.0
1604587800,0,2020-11-05 14:50:00,569.150024,571.809997,569.070007,571.169982,327702.0
1604588100,0,2020-11-05 14:55:00,571.179992,571.309997,569.5,570.098022,193164.0
1604588400,0,2020-11-05 15:00:00,570.190002,573.559997,570.0,573.320007,261860.0
1604588700,0,2020-11-05 15:05:00,573.169982,573.25,571.099975,571.210021,155039.0
1604589000,0,2020-11-05 15:10:00,571.400024,572.48999,568.28009,568.640014,220783.0
1604589300,0,2020-11-05 15:15:00,568.73999,570.030029,568.25,569.48999,146000.0
1604589600,0,2020-11-05 15:20:00,569.349975,569.650024,566.220092,566.34497,132993.0
1604589900,0,2020-11-05 15:25:00,566.429992,566.429992,564.380126,564.540283,167956.0
1604590200,0,2020-11-05 15:30:00,564.520019,565.650024,564.289978,565.099975,98129.0
1604590500,0,2020-11-05 15:35:00,565.080017,565.999877,562.580017,562.779907,128248.0
1604590800,0,2020-11-05 15:40:00,562.559997,564.900024,562.149902,564.21997,101677.0
1604591100,0,2020-11-05 15:45:00,564.369995,564.760009,562.340026,564.340026,98213.0
1604591400,0,2020-11-05 15:50:00,564.299987,565.140014,563.630126,564.299987,88033.0
1604591700,0,2020-11-05 15:55:00,564.304992,566.872802,564.210021,566.585021,99792.0
1604592000,0,2020-11-05 16:00:00,566.669982,567.570007,566.460021,566.640014,94336.0
1604592300,0,2020-11-05 16:05:00,566.716125,567.369873,565.196472,565.275024,57152.0
1604592600,0,2020-11-05 16:10:00,565.279418,566.48999,564.590026,566.145019,77110.0
1604592900,0,2020-11-05 16:15:00,566.043518,566.842102,565.309997,566.460021,51945.0
1604593200,0,2020-11-05 16:20:00,566.580017,567.0,565.340026,566.33789,44406.0
1604593500,0,2020-11-05 16:25:00,566.450012,567.010009,566.190002,566.840026,34676.0
1604593800,0,2020-11-05 16:30:00,567.0,567.799987,566.46997,567.085021,76806.0
1604594100,0,2020-11-05 16:35:00,567.163085,567.200012,565.609985,565.690002,73719.0
1604594400,0,2020-11-05 16:40:00,565.489379,566.169982,564.140014,564.740112,88083.0
1604594700,0,2020-11-05 16:45:00,564.609985,565.869995,564.5,565.200012,44657.0
1604595000,0,2020-11-05 16:50:00,565.259887,565.259887,562.950012,563.359985,50874.0
1604595300,0,2020-11-05 16:55:00,563.570007,563.780029,563.0,563.270019,45658.0
1604595600,0,2020-11-05 17:00:00,563.599975,565.049987,563.370605,564.328002,48834.0
1604595900,0,2020-11-05 17:05:00,564.44989,565.020019,563.030029,564.488403,54033.0
1604596200,0,2020-11-05 17:10:00,564.510009,565.530029,564.340026,565.020019,52030.0
1604596500,0,2020-11-05 17:15:00,565.179992,565.47998,563.375,563.619995,38064.0
1604596800,0,2020-11-05 17:20:00,563.384277,563.609985,561.369995,561.849975,95653.0
1604597100,0,2020-11-05 17:25:00,561.98999,562.579895,561.380004,561.72998,71916.0
1604597400,0,2020-11-05 17:30:00,561.859985,562.0,559.640014,560.140014,105739.0
1604597700,0,2020-11-05 17:35:00,559.96997,561.869689,559.96997,561.585021,65948.0
1604598000,0,2020-11-05 17:40:00,561.510009,562.049987,561.01831,561.75,36934.0
1604598300,0,2020-11-05 17:45:00,561.806091,563.268371,561.770019,563.23999,42935.0
1604598600,0,2020-11-05 17:50:00,563.140014,563.419006,562.78009,562.890014,31556.0
1604598900,0,2020-11-05 17:55:00,562.94519,563.210021,561.72998,561.978271,30992.0
1604599200,0,2020-11-05 18:00:00,562.169982,563.434997,561.859985,563.012023,40139.0
1604599500,0,2020-11-05 18:05:00,563.109985,563.812988,563.101501,563.520019,29114.0
1604599800,0,2020-11-05 18:10:00,563.659973,564.039978,563.349975,563.349975,36959.0
1604600100,0,2020-11-05 18:15:00,563.445007,563.445007,562.72998,563.280029,26676.0
1604600400,0,2020-11-05 18:20:00,563.169982,564.549987,563.169982,564.349975,53492.0
1604600700,0,2020-11-05 18:25:00,564.479919,564.809997,563.900024,564.32788,26632.0
1604601000,0,2020-11-05 18:30:00,564.309997,564.461181,562.660095,562.775024,34939.0
1604601300,0,2020-11-05 18:35:00,562.775024,563.549987,562.690002,563.19989,24243.0
1604601600,0,2020-11-05 18:40:00,563.190002,564.359985,563.0,564.090026,32692.0
1604601900,0,2020-11-05 18:45:00,564.179992,565.049987,564.177124,564.570007,35415.0
1604602200,0,2020-11-05 18:50:00,564.770019,565.070007,564.080017,564.510009,31457.0
1604602500,0,2020-11-05 18:55:00,564.450012,565.140014,563.500122,563.73999,37425.0
1604602800,0,2020-11-05 19:00:00,563.786315,565.23999,563.732482,565.150024,37944.0
1604603100,0,2020-11-05 19:05:00,565.150024,565.150024,563.410095,564.375793,44360.0
1604603400,0,2020-11-05 19:10:00,564.135009,564.799987,563.840026,564.020019,27938.0
1604603700,0,2020-11-05 19:15:00,564.130004,564.294982,563.769897,564.085021,15192.0
1604604000,0,2020-11-05 19:20:00,563.984985,564.375,563.75,564.190002,31541.0
1604604300,0,2020-11-05 19:25:00,564.280029,564.869995,564.130004,564.679992,32426.0
1604604600,0,2020-11-05 19:30:00,564.794982,565.25,564.597595,564.750671,36165.0
1604604900,0,2020-11-05 19:35:00,564.71997,565.099975,563.533081,564.950012,48145.0
1604605200,0,2020-11-05 19:40:00,565.0,566.299987,564.799987,566.150024,95181.0
1604605500,0,2020-11-05 19:45:00,566.169982,566.280029,564.920104,565.23999,58949.0
1604605800,0,2020-11-05 19:50:00,565.070007,565.946289,564.559997,565.840026,71298.0
1604606100,0,2020-11-05 19:55:00,565.849975,566.849975,565.190002,566.73999,64838.0
1604606400,0,2020-11-05 20:00:00,566.619995,567.539978,566.492004,566.840026,73862.0
1604606700,0,2020-11-05 20:05:00,567.090026,567.25,566.25,566.880004,51445.0
1604607000,0,2020-11-05 20:10:00,566.97998,567.174621,565.530029,565.809997,55918.0
1604607300,0,2020-11-05 20:15:00,565.770019,566.460021,564.934997,565.599975,48743.0
1604607600,0,2020-11-05 20:20:00,565.59497,566.049987,565.0,565.185974,41424.0
1604607900,0,2020-11-05 20:25:00,565.340026,565.859985,564.700012,565.409973,40846.0
1604608200,0,2020-11-05 20:30:00,565.280029,565.700012,564.140808,564.419982,42242.0
1604608500,0,2020-11-05 20:35:00,564.599975,564.679992,562.799987,563.549987,87659.0
1604608800,0,2020-11-05 20:40:00,563.849975,564.880004,563.640319,564.090026,68751.0
1604609100,0,2020-11-05 20:45:00,563.950012,564.459899,562.780029,564.200012,75006.0
1604609400,0,2020-11-05 20:50:00,564.260009,566.630004,564.010009,566.49353,198347.0
1604609700,0,2020-11-05 20:55:00,566.340026,567.070007,566.030029,566.409973,282336.0
1604673000,0,2020-11-06 14:30:00,565.184997,568.390014,562.400024,567.797119,555211.0
1604673300,0,2020-11-06 14:35:00,566.0,567.400024,561.23999,561.270019,258888.0
1604673600,0,2020-11-06 14:40:00,562.097778,562.580017,558.25,558.304626,251946.0
1604673900,0,2020-11-06 14:45:00,558.0,559.190002,555.98999,557.619995,253327.0
1604674200,0,2020-11-06 14:50:00,557.46997,558.789978,556.210021,558.570007,167666.0
1604674500,0,2020-11-06 14:55:00,557.900024,558.19989,556.0,556.57489,159232.0
1604674800,0,2020-11-06 15:00:00,556.598022,559.200012,556.598022,558.338989,101764.0
1604675100,0,2020-11-06 15:05:00,558.414978,562.48999,558.130004,561.75,115445.0
1604675400,0,2020-11-06 15:10:00,561.690002,565.076293,561.690002,564.330322,161147.0
1604675700,0,2020-11-06 15:15:00,564.400024,567.179992,564.369995,566.46997,126836.0
1604676000,0,2020-11-06 15:20:00,566.474975,567.5,565.849975,566.71997,127471.0
1604676300,0,2020-11-06 15:25:00,567.0,569.97998,566.510009,569.494995,209981.0
1604676600,0,2020-11-06 15:30:00,569.463317,569.659973,567.621887,568.309997,126884.0
1604676900,0,2020-11-06 15:35:00,568.315002,569.0,566.559997,567.119995,97234.0
1604677200,0,2020-11-06 15:40:00,567.25,569.789978,566.679992,569.260009,91075.0
1604677500,0,2020-11-06 15:45:00,569.21997,569.900024,568.198974,569.315002,64087.0
1604677800,0,2020-11-06 15:50:00,569.849975,570.69989,568.690002,570.474304,126983.0
1604678100,0,2020-11-06 15:55:00,570.309997,570.789978,566.900024,567.566772,111415.0
1604678400,0,2020-11-06 16:00:00,567.525024,569.989929,566.710083,569.783203,95274.0
1604678700,0,2020-11-06 16:05:00,569.989929,571.21997,569.460021,571.0,94054.0
1604679000,0,2020-11-06 16:10:00,570.994018,570.994018,567.549987,568.070007,68954.0
1604679300,0,2020-11-06 16:15:00,568.200012,569.419982,567.429992,569.0,52455.0
1604679600,0,2020-11-06 16:20:00,569.156005,570.090026,568.01007,569.640014,75318.0
1604679900,0,2020-11-06 16:25:00,569.760009,570.520019,568.71997,570.520019,65589.0
1604680200,0,2020-11-06 16:30:00,570.5,571.260009,569.896606,570.840026,69331.0
1604680500,0,2020-11-06 16:35:00,570.789978,572.98999,570.770019,572.558471,169349.0
1604680800,0,2020-11-06 16:40:00,572.895019,573.450012,571.909973,573.179992,87378.0
1604681100,0,2020-11-06 16:45:00,573.033325,573.659973,572.60498,572.900024,96961.0
1604681400,0,2020-11-06 16:50:00,573.034973,574.309997,572.543579,573.619995,114423.0
1604681700,0,2020-11-06 16:55:00,573.5,573.549987,572.030029,573.517517,91025.0
1604682000,0,2020-11-06 17:00:00,573.590026,574.539978,572.98999,574.0,79765.0
1604682300,0,2020-11-06 17:05:00,574.054992,574.700012,573.080017,573.880004,58687.0
1604682600,0,2020-11-06 17:10:00,573.784973,575.169982,573.784973,574.530029,135003.0
1604682900,0,2020-11-06 17:15:00,574.420104,574.852478,573.640014,573.760009,55086.0
1604683200,0,2020-11-06 17:20:00,573.75,574.88861,573.5,574.770019,56908.0
1604683500,0,2020-11-06 17:25:00,574.679992,575.0,573.77008,574.020019,57442.0
1604683800,0,2020-11-06 17:30:00,574.5,575.97998,574.450012,575.370117,80604.0
1604684100,0,2020-11-06 17:35:00,575.210021,575.47998,574.270019,574.849975,58732.0
1604684400,0,2020-11-06 17:40:00,574.849975,575.299987,574.414978,575.112426,45596.0
1604684700,0,2020-11-06 17:45:00,574.960021,575.849975,574.200012,575.73999,71952.0
1604685000,0,2020-11-06 17:50:00,575.729919,576.47998,575.680114,576.136413,90318.0
1604685300,0,2020-11-06 17:55:00,576.118896,577.05902,576.099975,577.05902,85981.0
1604685600,0,2020-11-06 18:00:00,576.955017,578.5,576.830017,578.429992,111568.0
1604685900,0,2020-11-06 18:05:00,578.465026,578.659973,577.849975,578.22998,80992.0
1604686200,0,2020-11-06 18:10:00,578.25,579.22998,578.25,579.210021,104721.0
1604686500,0,2020-11-06 18:15:00,579.159973,580.389892,578.950012,579.010009,194154.0
1604686800,0,2020-11-06 18:20:00,579.010009,579.690002,578.599975,579.579406,92473.0
1604687100,0,2020-11-06 18:25:00,579.71997,580.299987,579.549987,580.179992,83227.0
1604687400,0,2020-11-06 18:30:00,580.119995,581.030029,579.520019,580.427917,126929.0
1604687700,0,2020-11-06 18:35:00,580.549987,581.400024,579.98999,580.934997,96610.0
1604688000,0,2020-11-06 18:40:00,580.947998,581.210021,580.320007,580.570007,93166.0
1604688300,0,2020-11-06 18:45:00,580.679992,581.700012,580.679992,581.48999,146951.0
1604688600,0,2020-11-06 18:50:00,581.523376,581.849975,579.25,580.460021,134722.0
1604688900,0,2020-11-06 18:55:00,580.170104,581.900024,579.929992,581.254028,90213.0
1604689200,0,2020-11-06 19:00:00,581.385009,581.940002,581.107788,581.523986,75704.0
1604689500,0,2020-11-06 19:05:00,581.59497,582.48999,581.440002,582.190002,85728.0
1604689800,0,2020-11-06 19:10:00,582.207702,582.692687,581.900024,582.573486,66855.0
1604690100,0,2020-11-06 19:15:00,582.530029,582.869995,581.800292,581.85498,62237.0
1604690400,0,2020-11-06 19:20:00,581.869995,581.940002,580.880004,580.880004,84999.0
1604690700,0,2020-11-06 19:25:00,580.840026,580.890014,579.382385,579.599975,109424.0
1604691000,0,2020-11-06 19:30:00,579.614318,580.880004,579.614318,580.26007,92252.0
1604691300,0,2020-11-06 19:35:00,580.340026,580.460021,579.25,579.61737,62641.0
1604691600,0,2020-11-06 19:40:00,579.667419,580.434997,579.25,579.445007,52282.0
1604691900,0,2020-11-06 19:45:00,579.710021,580.219909,579.039978,580.155029,80420.0
1604692200,0,2020-11-06 19:50:00,580.18988,581.289978,579.880004,580.409973,71956.0
1604692500,0,2020-11-06 19:55:00,580.520019,580.570007,579.539978,580.308715,65047.0
1604692800,0,2020-11-06 20:00:00,580.314086,580.369995,579.030029,579.84497,86498.0
1604693100,0,2020-11-06 20:05:00,579.85498,581.949829,579.409973,581.780822,117320.0
1604693400,0,2020-11-06 20:10:00,581.580017,583.020019,581.140014,582.440002,127271.0
1604693700,0,2020-11-06 20:15:00,582.320007,582.710021,581.695312,582.47998,89221.0
1604694000,0,2020-11-06 20:20:00,582.559997,582.650024,581.340026,581.650024,106096.0
1604694300,0,2020-11-06 20:25:00,581.539978,582.010009,580.770019,581.690002,104809.0
1604694600,0,2020-11-06 20:30:00,581.715026,582.224975,581.321289,581.950012,81578.0
1604694900,0,2020-11-06 20:35:00,581.809997,581.809997,580.930114,581.159973,74286.0
1604695200,0,2020-11-06 20:40:00,581.200012,582.75,581.109985,582.400085,105763.0
1604695500,0,2020-11-06 20:45:00,582.424987,583.549987,582.369995,583.030029,191250.0
1604695800,0,2020-11-06 20:50:00,583.09497,583.46997,582.109985,583.270019,243989.0
1604696100,0,2020-11-06 20:55:00,583.150024,583.159973,582.109985,582.590026,307128.0
1604932200,0,2020-11-09 14:30:00,582.099975,582.97998,567.380004,568.900024,1337766.0
1604932500,0,2020-11-09 14:35:00,568.25,568.840026,564.440002,566.424987,416195.0
1604932800,0,2020-11-09 14:40:00,566.700012,567.130004,558.510009,564.195007,485765.0
1604933100,0,2020-11-09 14:45:00,564.468994,569.880004,563.028015,569.020019,353248.0
1604933400,0,2020-11-09 14:50:00,568.5,569.830017,565.669982,568.872985,223842.0
1604933700,0,2020-11-09 14:55:00,568.5,570.630004,567.47998,570.000427,242325.0
1604934000,0,2020-11-09 15:00:00,570.0,579.299987,569.700012,578.744995,282050.0
1604934300,0,2020-11-09 15:05:00,579.010009,579.98999,577.049194,579.634216,272533.0
1604934600,0,2020-11-09 15:10:00,579.880004,580.510009,577.020019,578.309997,181765.0
1604934900,0,2020-11-09 15:15:00,578.450012,582.691894,578.200012,581.880004,271226.0
1604935200,0,2020-11-09 15:20:00,582.0,584.799987,581.22998,584.280029,302139.0
1604935500,0,2020-11-09 15:25:00,584.409973,585.690002,582.353576,585.559997,298481.0
1604935800,0,2020-11-09 15:30:00,585.599975,587.659973,585.385009,586.549987,230305.0
1604936100,0,2020-11-09 15:35:00,586.71997,586.71997,580.890014,582.75,247258.0
1604936400,0,2020-11-09 15:40:00,582.84497,583.349975,580.0,580.650024,169365.0
1604936700,0,2020-11-09 15:45:00,580.370117,580.989929,576.390014,577.02301,190745.0
1604937000,0,2020-11-09 15:50:00,576.545715,578.234985,575.47998,578.234985,204179.0
1604937300,0,2020-11-09 15:55:00,578.215026,578.599975,573.690002,576.820007,150429.0
1604937600,0,2020-11-09 16:00:00,577.150024,577.799987,571.340026,572.135986,223794.0
1604937900,0,2020-11-09 16:05:00,572.61499,573.46997,570.130004,572.923095,157796.0
1604938200,0,2020-11-09 16:10:00,572.780029,573.190002,571.169982,572.669921,106883.0
1604938500,0,2020-11-09 16:15:00,572.559997,575.549926,571.760803,575.549926,127893.0
1604938800,0,2020-11-09 16:20:00,575.184997,575.379028,573.030029,574.550598,91654.0
1604939100,0,2020-11-09 16:25:00,574.559997,578.599975,574.5,578.549987,197001.0
1604939400,0,2020-11-09 16:30:00,578.314208,578.530029,577.010009,577.299987,80788.0
1604939700,0,2020-11-09 16:35:00,577.570007,578.929992,576.440002,577.690002,90338.0
1604940000,0,2020-11-09 16:40:00,577.804992,577.804992,576.0,577.065002,49498.0
1604940300,0,2020-11-09 16:45:00,577.210021,577.5,574.549987,574.820007,63232.0
1604940600,0,2020-11-09 16:50:00,574.820007,575.97998,573.25,575.443908,77388.0
1604940900,0,2020-11-09 16:55:00,575.159973,575.159973,573.200012,573.664978,46518.0
1604941200,0,2020-11-09 17:00:00,573.959899,575.14093,572.140014,573.080017,73811.0
1604941500,0,2020-11-09 17:05:00,573.684997,574.599914,572.760009,573.48999,53722.0
1604941800,0,2020-11-09 17:10:00,573.299987,573.299987,571.330078,571.630004,116148.0
1604942100,0,2020-11-09 17:15:00,571.484985,571.530029,570.154296,570.605529,121549.0
1604942400,0,2020-11-09 17:20:00,570.349975,572.247314,570.0,571.859985,107003.0
1604942700,0,2020-11-09 17:25:00,572.099975,572.450012,570.359985,570.98999,80285.0
1604943000,0,2020-11-09 17:30:00,570.984985,570.984985,568.145019,569.349975,148611.0
1604943300,0,2020-11-09 17:35:00,569.309997,569.310119,567.950012,568.11499,79401.0
1604943600,0,2020-11-09 17:40:00,568.01007,568.137512,566.5,566.510009,119298.0
1604943900,0,2020-11-09 17:45:00,566.679992,566.852172,565.0,565.25,197660.0
1604944200,0,2020-11-09 17:50:00,565.159973,565.799987,564.609985,564.880004,94887.0
1604944500,0,2020-11-09 17:55:00,564.75,566.25,564.440002,566.0401,164917.0
1604944800,0,2020-11-09 18:00:00,566.200012,567.840026,565.25,566.280029,174933.0
1604945100,0,2020-11-09 18:05:00,566.321777,566.53833,565.570007,565.820007,39132.0
1604945400,0,2020-11-09 18:10:00,566.070007,567.109985,565.22998,565.22998,58983.0
1604945700,0,2020-11-09 18:15:00,565.120971,565.195678,563.789978,564.0,110423.0
1604946000,0,2020-11-09 18:20:00,564.130004,564.900024,564.0,564.150329,55013.0
1604946300,0,2020-11-09 18:25:00,564.25,564.552673,562.861022,563.299987,106946.0
1604946600,0,2020-11-09 18:30:00,563.369995,563.830017,562.070007,562.47998,100199.0
1604946900,0,2020-11-09 18:35:00,562.549987,563.539978,562.140014,563.179992,82850.0
1604947200,0,2020-11-09 18:40:00,563.140014,563.409912,561.549987,562.349975,92472.0
1604947500,0,2020-11-09 18:45:00,562.349975,563.369506,561.510009,563.319885,104233.0
1604947800,0,2020-11-09 18:50:00,563.079223,563.5,561.799987,562.080017,76785.0
1604948100,0,2020-11-09 18:55:00,561.98999,563.299499,561.280578,562.690002,79867.0
1604948400,0,2020-11-09 19:00:00,562.784484,563.121887,562.01007,562.309997,65781.0
1604948700,0,2020-11-09 19:05:00,562.460021,563.085021,561.478088,561.809997,76964.0
1604949000,0,2020-11-09 19:10:00,561.869995,562.270019,560.609985,560.645019,102810.0
1604949300,0,2020-11-09 19:15:00,560.520019,561.453613,559.0,559.0,176913.0
1604949600,0,2020-11-09 19:20:00,559.090026,559.090026,556.760009,556.929992,134680.0
1604949900,0,2020-11-09 19:25:00,556.919982,557.169982,555.099975,555.174682,176852.0
1604950200,0,2020-11-09 19:30:00,555.020019,555.080017,551.560119,552.722412,308406.0
1604950500,0,2020-11-09 19:35:00,552.5,555.679992,552.349975,553.940002,265838.0
1604950800,0,2020-11-09 19:40:00,553.840026,556.0,553.010009,555.0,144775.0
1604951100,0,2020-11-09 19:45:00,555.11499,555.200683,553.0,553.799987,122206.0
1604951400,0,2020-11-09 19:50:00,553.724975,553.889892,552.0,552.71997,109117.0
1604951700,0,2020-11-09 19:55:00,552.73999,553.859985,552.150024,553.559997,115026.0
1604952000,0,2020-11-09 20:00:00,553.611083,555.119995,553.039978,555.119995,95328.0
1604952300,0,2020-11-09 20:05:00,555.109985,556.119995,554.0,555.690002,143378.0
1604952600,0,2020-11-09 20:10:00,555.859985,557.190002,555.51007,556.599975,106757.0
1604952900,0,2020-11-09 20:15:00,556.650024,557.599975,556.530029,557.22998,109039.0
1604953200,0,2020-11-09 20:20:00,557.140014,557.249877,555.0,555.630004,119911.0
1604953500,0,2020-11-09 20:25:00,555.590087,555.98999,552.099975,552.179992,206289.0
1604953800,0,2020-11-09 20:30:00,552.340026,553.599975,552.109985,552.224975,135897.0
1604954100,0,2020-11-09 20:35:00,552.340026,552.97998,551.700012,552.86499,120269.0
1604954400,0,2020-11-09 20:40:00,552.75,553.169982,551.659973,552.789428,130385.0
1604954700,0,2020-11-09 20:45:00,552.835021,553.669982,551.650024,552.419982,153598.0
1604955000,0,2020-11-09 20:50:00,552.289978,552.335021,547.390014,548.215026,420646.0
1604955300,0,2020-11-09 20:55:00,548.195007,548.859985,544.429992,545.409973,482539.0
1605018600,0,2020-11-10 14:30:00,542.190612,542.450012,536.210083,536.530029,928849.0
1605018900,0,2020-11-10 14:35:00,536.460021,537.140014,525.559997,526.609985,655215.0
1605019500,0,2020-11-10 14:45:00,524.205322,524.309997,520.210021,520.429992,353932.0
1605019800,0,2020-11-10 14:50:00,520.549987,525.900024,519.109985,524.099975,428566.0
1605020100,0,2020-11-10 14:55:00,524.140014,526.150024,522.799987,523.409973,304773.0
1605020400,0,2020-11-10 15:00:00,523.309997,523.440002,520.440002,522.744079,291297.0
1605020700,0,2020-11-10 15:05:00,523.030029,523.184509,518.380004,520.278015,229457.0
1605021000,0,2020-11-10 15:10:00,520.255004,520.97998,515.720092,517.880004,472543.0
1605021300,0,2020-11-10 15:15:00,517.880004,519.48999,517.539978,517.835021,271991.0
1605021600,0,2020-11-10 15:20:00,517.84497,518.700012,511.445007,512.150024,387862.0
1605021900,0,2020-11-10 15:25:00,512.0,513.609985,510.75,510.769989,271613.0
1605022200,0,2020-11-10 15:30:00,510.589996,513.890014,510.589996,511.11499,236414.0
1605022500,0,2020-11-10 15:35:00,511.160003,511.660003,507.890106,509.23999,305283.0
1605022800,0,2020-11-10 15:40:00,509.26651,509.640014,505.130004,505.98999,278231.0
1605023100,0,2020-11-10 15:45:00,506.149993,509.579986,505.545013,509.052307,250710.0
1605023400,0,2020-11-10 15:50:00,509.399902,513.349975,509.0,513.0,202226.0
1605023700,0,2020-11-10 15:55:00,513.034973,513.925415,511.679992,512.919982,246499.0
1605024000,0,2020-11-10 16:00:00,512.940002,517.109985,512.260009,517.0,277046.0
1605024300,0,2020-11-10 16:05:00,517.109985,517.809997,515.400085,516.780029,217401.0
1605024600,0,2020-11-10 16:10:00,516.700012,518.700012,516.179992,517.440612,170178.0
1605024900,0,2020-11-10 16:15:00,517.559997,517.575012,514.539978,515.48999,169208.0
1605025200,0,2020-11-10 16:20:00,515.309997,516.030029,513.799316,515.835021,169188.0
1605025500,0,2020-11-10 16:25:00,515.940002,520.906188,515.549987,520.72998,244356.0
1605025800,0,2020-11-10 16:30:00,520.616394,522.609985,520.27008,521.5,209325.0
1605026100,0,2020-11-10 16:35:00,521.359985,523.059875,520.440002,521.284973,182248.0
1605026400,0,2020-11-10 16:40:00,521.299987,525.599975,521.059997,523.950012,281096.0
1605026700,0,2020-11-10 16:45:00,524.010009,524.98999,523.244995,524.094726,154229.0
1605027000,0,2020-11-10 16:50:00,524.237487,524.47998,521.21997,521.791198,145037.0
1605027300,0,2020-11-10 16:55:00,521.761413,521.794982,520.010009,520.590026,144947.0
1605027600,0,2020-11-10 17:00:00,520.840026,524.650024,520.450012,524.233825,149111.0
1605027900,0,2020-11-10 17:05:00,524.304992,527.369995,522.320007,526.599975,195895.0
1605028200,0,2020-11-10 17:10:00,526.669982,527.664428,525.005004,525.224975,162743.0
1605028500,0,2020-11-10 17:15:00,525.25,525.539794,523.257019,524.144775,123419.0
1605028800,0,2020-11-10 17:20:00,524.049987,524.119995,522.289978,522.880004,80979.0
1605029100,0,2020-11-10 17:25:00,522.940002,523.049987,520.010009,520.732482,130440.0
1605029400,0,2020-11-10 17:30:00,520.809509,522.679992,520.260009,520.405029,112149.0
1605029700,0,2020-11-10 17:35:00,520.22998,520.22998,518.200012,518.789916,142946.0
1605030000,0,2020-11-10 17:40:00,518.544982,520.579895,518.200012,518.494995,100642.0
1605030300,0,2020-11-10 17:45:00,518.25,520.390014,517.049987,519.070007,115457.0
1605030600,0,2020-11-10 17:50:00,518.950012,519.229919,517.280029,517.440002,86289.0
1605030900,0,2020-11-10 17:55:00,517.609985,518.894897,517.22998,517.473022,61202.0
1605031200,0,2020-11-10 18:00:00,517.5,519.299987,517.48999,519.299987,70098.0
1605031500,0,2020-11-10 18:05:00,519.429992,519.72998,516.86499,517.195007,84086.0
1605031800,0,2020-11-10 18:10:00,517.200012,517.700012,515.510009,516.084411,97420.0
1605032100,0,2020-11-10 18:15:00,516.190002,516.409118,515.080017,515.150024,71868.0
1605032400,0,2020-11-10 18:20:00,515.369995,515.383972,513.227416,513.400024,128513.0
1605032700,0,2020-11-10 18:25:00,513.549987,515.289978,512.700012,514.62738,158439.0
1605033000,0,2020-11-10 18:30:00,514.289978,514.289978,511.899993,512.0,97383.0
1605033300,0,2020-11-10 18:35:00,512.195373,515.23999,511.600006,514.609924,198079.0
1605033600,0,2020-11-10 18:40:00,514.304992,515.609985,514.304992,515.030029,103382.0
1605033900,0,2020-11-10 18:45:00,515.330017,515.340026,513.60498,513.859985,90347.0
1605034200,0,2020-11-10 18:50:00,513.950012,516.409973,513.950012,515.784973,110250.0
1605034500,0,2020-11-10 18:55:00,515.669982,515.760009,513.929992,514.34497,90601.0
1605034800,0,2020-11-10 19:00:00,514.46997,515.809997,513.820007,515.809997,83585.0
1605035100,0,2020-11-10 19:05:00,515.5,516.880004,515.221679,515.835021,108004.0
1605035400,0,2020-11-10 19:10:00,515.835021,515.835021,511.709991,512.96997,138364.0
1605035700,0,2020-11-10 19:15:00,512.820007,513.400024,511.059997,512.23999,88649.0
1605036000,0,2020-11-10 19:20:00,512.510009,513.320007,510.320007,512.878601,109482.0
1605036300,0,2020-11-10 19:25:00,513.0,514.448791,509.98001,511.160003,160953.0
1605036600,0,2020-11-10 19:30:00,511.053497,514.289978,510.890014,512.809997,116172.0
1605036900,0,2020-11-10 19:35:00,512.760009,514.289978,511.010009,514.179992,134147.0
1605037200,0,2020-11-10 19:40:00,513.929992,515.98999,513.230102,513.830017,157854.0
1605037500,0,2020-11-10 19:45:00,513.73999,515.330017,512.640014,513.619995,94709.0
1605037800,0,2020-11-10 19:50:00,513.46997,515.400024,513.400024,514.819702,88491.0
1605038100,0,2020-11-10 19:55:00,514.780029,515.085021,513.5,514.030029,55947.0
1605038400,0,2020-11-10 20:00:00,513.770019,514.880004,512.28009,512.400024,80228.0
1605038700,0,2020-11-10 20:05:00,512.35498,512.914978,510.53009,511.005004,125637.0
1605039000,0,2020-11-10 20:10:00,511.140014,512.5,510.200012,511.0,99981.0
1605039300,0,2020-11-10 20:15:00,511.119995,515.090026,510.880004,514.84497,176687.0
1605039600,0,2020-11-10 20:20:00,514.830017,515.609985,513.799987,514.21997,140463.0
1605039900,0,2020-11-10 20:25:00,514.179992,514.460083,513.020019,514.017028,133509.0
1605040200,0,2020-11-10 20:30:00,513.929992,514.544982,513.03009,513.369995,133504.0
1605040500,0,2020-11-10 20:35:00,513.390014,513.520019,510.25,510.640014,161312.0
1605040800,0,2020-11-10 20:40:00,510.760009,512.75,510.190002,512.640014,258907.0
1605041100,0,2020-11-10 20:45:00,512.506713,513.46997,510.130004,511.070312,219393.0
1605041400,0,2020-11-10 20:50:00,511.100006,511.209991,508.540008,508.600006,299322.0
1605041700,0,2020-11-10 20:55:00,508.600006,511.200012,508.100006,510.549987,475128.0
1605105000,0,2020-11-11 14:30:00,522.150024,524.116027,517.929992,518.905029,680565.0
1605105300,0,2020-11-11 14:35:00,520.0,527.090026,520.0,527.075012,421972.0
1605105600,0,2020-11-11 14:40:00,527.0,529.0,525.21997,528.940002,488256.0
1605105900,0,2020-11-11 14:45:00,527.5,528.98999,526.913024,527.659973,627028.0
1605106200,0,2020-11-11 14:50:00,527.502319,530.849975,527.179992,528.599975,292833.0
1605106500,0,2020-11-11 14:55:00,527.110107,529.830017,526.570007,529.0,287194.0
1605106800,0,2020-11-11 15:00:00,529.112792,530.849975,526.560119,527.741271,266585.0
1605107100,0,2020-11-11 15:05:00,527.96997,529.799987,527.369995,529.436401,130792.0
1605107400,0,2020-11-11 15:10:00,529.163574,531.48999,526.669982,531.10498,318023.0
1605107700,0,2020-11-11 15:15:00,530.97998,532.067504,529.770019,530.330017,210026.0
1605108000,0,2020-11-11 15:20:00,530.020019,530.515014,528.820007,529.099975,120808.0
1605108300,0,2020-11-11 15:25:00,529.070007,530.756774,528.679992,530.48999,141534.0
1605108600,0,2020-11-11 15:30:00,530.760009,531.214294,529.039978,529.775817,105319.0
1605108900,0,2020-11-11 15:35:00,529.835388,530.320007,528.010009,528.177124,104213.0
1605109200,0,2020-11-11 15:40:00,528.159973,528.670104,524.119995,525.118103,207483.0
1605109500,0,2020-11-11 15:45:00,525.400024,526.19989,524.611999,524.809997,145289.0
1605109800,0,2020-11-11 15:50:00,524.620117,526.5,523.520019,526.099975,133701.0
1605110100,0,2020-11-11 15:55:00,526.23999,527.419982,526.130004,527.0,66285.0
1605110400,0,2020-11-11 16:00:00,526.909973,527.0,525.31488,526.359985,51146.0
1605110700,0,2020-11-11 16:05:00,526.369995,528.559997,525.929992,528.559997,98383.0
1605111000,0,2020-11-11 16:10:00,528.629028,530.48999,528.5,529.390991,125781.0
1605111300,0,2020-11-11 16:15:00,529.570007,531.450988,529.010009,531.400024,125936.0
1605111600,0,2020-11-11 16:20:00,531.400024,532.020019,530.995422,531.770019,123162.0
1605111900,0,2020-11-11 16:25:00,532.0,532.549987,530.580017,531.090026,122151.0
1605112200,0,2020-11-11 16:30:00,531.129272,531.390014,529.52008,530.363708,104521.0
1605112500,0,2020-11-11 16:35:00,530.424987,531.419982,529.21997,531.419982,80163.0
1605112800,0,2020-11-11 16:40:00,531.5,532.619995,530.796691,532.330017,81144.0
1605113100,0,2020-11-11 16:45:00,532.23999,534.669982,531.700012,534.418579,137424.0
1605113400,0,2020-11-11 16:50:00,534.47998,534.75,533.909973,534.070007,114546.0
1605113700,0,2020-11-11 16:55:00,533.97998,534.73999,533.119995,534.409973,95693.0
1605114000,0,2020-11-11 17:00:00,534.340026,534.5,533.200012,533.320007,64216.0
1605114300,0,2020-11-11 17:05:00,533.371215,535.169982,533.22998,535.020629,115163.0
1605114600,0,2020-11-11 17:10:00,535.001586,535.48999,533.760009,534.065002,76300.0
1605114900,0,2020-11-11 17:15:00,534.130004,534.313598,532.289978,532.645019,99356.0
1605115200,0,2020-11-11 17:20:00,532.721923,533.70758,532.690002,533.294982,48741.0
1605115500,0,2020-11-11 17:25:00,533.315002,533.48999,532.686096,533.093383,44302.0
1605115800,0,2020-11-11 17:30:00,533.150024,533.5,532.659973,532.679992,43483.0
1605116100,0,2020-11-11 17:35:00,532.669799,532.799987,531.539978,532.467712,74691.0
1605116400,0,2020-11-11 17:40:00,532.450012,532.590026,531.190002,531.445007,59962.0
1605116700,0,2020-11-11 17:45:00,531.445007,532.676269,531.395019,532.129272,58347.0
1605117000,0,2020-11-11 17:50:00,532.070007,532.249877,531.039001,531.71997,43873.0
1605117300,0,2020-11-11 17:55:00,531.638,531.789978,530.010009,531.078918,89237.0
1605117600,0,2020-11-11 18:00:00,531.119995,531.519897,530.580017,531.519897,51453.0
1605117900,0,2020-11-11 18:05:00,531.510009,532.399902,531.0,532.054992,65670.0
1605118200,0,2020-11-11 18:10:00,532.005004,532.96997,531.900024,532.789978,54739.0
1605118500,0,2020-11-11 18:15:00,532.820007,534.0,532.580017,533.440002,95334.0
1605118800,0,2020-11-11 18:20:00,533.520019,534.369995,533.140014,533.619995,80174.0
1605119100,0,2020-11-11 18:25:00,533.619995,533.799926,532.950012,533.265014,54446.0
1605119400,0,2020-11-11 18:30:00,533.309997,533.679992,532.390014,532.876708,50177.0
1605119700,0,2020-11-11 18:35:00,532.877929,535.089904,532.688293,535.059997,75720.0
1605120000,0,2020-11-11 18:40:00,534.96997,535.059997,534.169494,534.280029,52332.0
1605120300,0,2020-11-11 18:45:00,534.22998,534.236511,533.03009,533.284973,44074.0
1605120600,0,2020-11-11 18:50:00,533.216979,534.258605,532.960021,533.799987,46698.0
1605120900,0,2020-11-11 18:55:00,533.809997,534.210021,532.744995,532.755004,44773.0
1605121200,0,2020-11-11 19:00:00,532.900024,533.842712,532.516479,533.349975,60948.0
1605121500,0,2020-11-11 19:05:00,533.330017,534.700012,533.140014,534.409973,60437.0
1605121800,0,2020-11-11 19:10:00,534.459899,535.179992,534.050109,534.210021,77752.0
1605122100,0,2020-11-11 19:15:00,534.259399,534.559997,532.98999,533.380004,73066.0
1605122400,0,2020-11-11 19:20:00,533.289978,534.400024,533.200317,534.039978,55333.0
1605122700,0,2020-11-11 19:25:00,534.044006,534.059997,532.179992,532.596496,75405.0
1605123000,0,2020-11-11 19:30:00,532.539978,533.339904,532.187927,532.839904,61597.0
1605123300,0,2020-11-11 19:35:00,532.680114,533.520019,532.549987,533.0,57672.0
1605123600,0,2020-11-11 19:40:00,532.710021,534.200012,531.870117,534.020019,116825.0
1605123900,0,2020-11-11 19:45:00,533.919982,533.919982,532.380004,532.897216,54743.0
1605124200,0,2020-11-11 19:50:00,532.905029,533.289978,532.039978,532.900024,55892.0
1605124500,0,2020-11-11 19:55:00,532.75,533.590026,532.36499,532.46997,58840.0
1605124800,0,2020-11-11 20:00:00,532.315002,533.593811,532.265014,533.294372,57412.0
1605125100,0,2020-11-11 20:05:00,533.200012,534.389892,532.880004,534.200012,85808.0
1605125400,0,2020-11-11 20:10:00,534.200012,534.450012,533.330017,534.369995,87196.0
1605125700,0,2020-11-11 20:15:00,534.25,534.299987,533.36499,533.950012,58810.0
1605126000,0,2020-11-11 20:20:00,533.869995,533.950012,532.590026,532.73999,58743.0
1605126300,0,2020-11-11 20:25:00,532.820007,533.710021,532.565002,533.22998,39782.0
1605126600,0,2020-11-11 20:30:00,533.22998,533.869995,532.73999,533.409973,63507.0
1605126900,0,2020-11-11 20:35:00,533.340026,534.47998,533.120117,534.010009,60281.0
1605127200,0,2020-11-11 20:40:00,533.98999,535.880004,533.600097,535.75,153213.0
1605127500,0,2020-11-11 20:45:00,535.794982,536.289916,535.430114,536.21997,130846.0
1605127800,0,2020-11-11 20:50:00,536.289978,537.126098,535.48999,537.109985,164895.0
1605128100,0,2020-11-11 20:55:00,536.925903,537.395019,535.960021,536.71997,246861.0
1605191400,0,2020-11-12 14:30:00,539.156921,539.179992,532.640014,535.770019,585454.0
1605191700,0,2020-11-12 14:35:00,535.97998,541.539978,534.590026,540.378479,353048.0
1605192000,0,2020-11-12 14:40:00,540.515014,542.73999,538.72998,541.669982,295755.0
1605192300,0,2020-11-12 14:45:00,541.890014,543.5,537.270019,538.109985,278390.0
1605192600,0,2020-11-12 14:50:00,538.202514,542.090026,538.202514,541.98999,223999.0
1605192900,0,2020-11-12 14:55:00,541.690002,542.330017,540.0,541.330017,172020.0
1605193200,0,2020-11-12 15:00:00,541.409973,543.330017,539.440002,543.299987,170642.0
1605193500,0,2020-11-12 15:05:00,543.169982,544.359924,541.809997,543.5,148214.0
1605193800,0,2020-11-12 15:10:00,543.809997,546.75,543.289978,545.877075,209597.0
1605194100,0,2020-11-12 15:15:00,546.090026,547.389892,544.700012,546.0,163826.0
1605194400,0,2020-11-12 15:20:00,546.023315,547.570007,545.045776,545.700012,179753.0
1605194700,0,2020-11-12 15:25:00,545.506408,547.020019,544.937805,546.570007,139386.0
1605195000,0,2020-11-12 15:30:00,546.590026,548.938598,546.150024,548.179992,204172.0
1605195300,0,2020-11-12 15:35:00,548.049987,549.830017,547.97998,549.25,225185.0
1605195600,0,2020-11-12 15:40:00,549.039978,550.640014,548.206115,548.299987,196141.0
1605195900,0,2020-11-12 15:45:00,548.46997,548.963989,546.75,547.299987,144854.0
1605196200,0,2020-11-12 15:50:00,547.349975,547.940002,545.650024,545.919982,98836.0
1605196500,0,2020-11-12 15:55:00,546.270019,546.379882,545.484985,546.250793,51187.0
1605196800,0,2020-11-12 16:00:00,547.414978,549.22998,547.270019,548.019104,224757.0
1605197100,0,2020-11-12 16:05:00,548.010009,548.828796,546.559997,547.268615,59130.0
1605197400,0,2020-11-12 16:10:00,547.204711,547.204711,544.159973,544.289978,101535.0
1605197700,0,2020-11-12 16:15:00,544.340026,545.679992,543.429992,545.533325,122921.0
1605198000,0,2020-11-12 16:20:00,545.700012,546.169921,544.619995,544.869018,94529.0
1605198300,0,2020-11-12 16:25:00,544.919982,545.359375,543.539978,545.195007,123538.0
1605198600,0,2020-11-12 16:30:00,545.052673,545.429992,542.5,543.130004,112655.0
1605198900,0,2020-11-12 16:35:00,543.096313,544.049987,542.863403,543.403503,137904.0
1605199200,0,2020-11-12 16:40:00,543.200012,543.200012,541.010986,541.877929,124794.0
1605199500,0,2020-11-12 16:45:00,541.920104,543.559997,541.590087,542.270019,91427.0
1605199800,0,2020-11-12 16:50:00,542.250122,544.760009,542.200012,544.760009,85526.0
1605200100,0,2020-11-12 16:55:00,544.804992,545.5,544.520019,545.099914,85993.0
1605200400,0,2020-11-12 17:00:00,545.0,546.390014,544.960021,545.659973,113969.0
1605200700,0,2020-11-12 17:05:00,545.645019,546.400024,545.140014,545.48999,56102.0
1605201000,0,2020-11-12 17:10:00,545.385009,546.75,545.190002,546.629882,53161.0
1605201300,0,2020-11-12 17:15:00,546.375,546.390014,545.309997,545.590026,40794.0
1605201600,0,2020-11-12 17:20:00,545.570007,546.763122,545.570007,545.577392,58469.0
1605201900,0,2020-11-12 17:25:00,545.679992,545.700012,543.284912,543.696777,91394.0
1605202200,0,2020-11-12 17:30:00,543.450012,544.97998,543.450012,544.440002,65835.0
1605202500,0,2020-11-12 17:35:00,544.570007,545.059997,543.840576,544.145019,42185.0
1605202800,0,2020-11-12 17:40:00,544.340026,544.359985,541.770019,542.419982,75697.0
1605203100,0,2020-11-12 17:45:00,542.47998,542.60968,540.349975,540.446472,91112.0
1605203400,0,2020-11-12 17:50:00,540.530029,541.569885,539.549987,540.630004,155032.0
1605203700,0,2020-11-12 17:55:00,540.775024,541.400024,540.119995,541.23999,57433.0
1605204000,0,2020-11-12 18:00:00,541.177978,541.606811,540.440002,541.102783,48637.0
1605204300,0,2020-11-12 18:05:00,541.039978,541.609985,540.549987,541.549987,41084.0
1605204600,0,2020-11-12 18:10:00,541.330017,541.519897,539.539978,541.25,91769.0
1605204900,0,2020-11-12 18:15:00,541.150024,541.369995,540.135986,540.700012,53995.0
1605205200,0,2020-11-12 18:20:00,540.632812,542.200012,540.409973,540.5,121943.0
1605205500,0,2020-11-12 18:25:00,540.684997,541.840026,540.0,540.0,64082.0
1605205800,0,2020-11-12 18:30:00,539.869995,541.270019,538.270019,540.700012,104023.0
1605206100,0,2020-11-12 18:35:00,540.825012,542.109985,540.820007,541.650085,60536.0
1605206400,0,2020-11-12 18:40:00,541.659973,541.75,540.72998,541.565002,47173.0
1605206700,0,2020-11-12 18:45:00,541.570007,541.73999,540.26239,540.429992,46255.0
1605207000,0,2020-11-12 18:50:00,540.61499,541.549987,540.539978,541.460021,66240.0
1605207300,0,2020-11-12 18:55:00,541.48999,541.96997,541.190124,541.700012,50545.0
1605207600,0,2020-11-12 19:00:00,541.969787,542.789978,541.0,542.510009,66293.0
1605207900,0,2020-11-12 19:05:00,542.619995,542.619995,541.419982,541.789978,35471.0
1605208200,0,2020-11-12 19:10:00,541.880004,542.0,540.400024,540.429992,32134.0
1605208500,0,2020-11-12 19:15:00,540.429992,540.727905,539.200073,539.332214,69963.0
1605208800,0,2020-11-12 19:20:00,539.48999,540.415283,539.064392,539.559509,48438.0
1605209100,0,2020-11-12 19:25:00,539.700012,540.231811,539.190979,539.691894,33079.0
1605209400,0,2020-11-12 19:30:00,539.5,540.510009,538.919982,539.450012,43696.0
1605209700,0,2020-11-12 19:35:00,539.450012,540.0,539.109985,539.770019,23758.0
1605210000,0,2020-11-12 19:40:00,539.599975,539.599975,535.099975,535.190002,226472.0
1605210300,0,2020-11-12 19:45:00,535.419921,537.380004,534.635009,536.919921,145150.0
1605210600,0,2020-11-12 19:50:00,536.677185,538.140014,536.560119,537.75,108527.0
1605210900,0,2020-11-12 19:55:00,537.539978,538.630004,536.910095,537.320007,47605.0
1605211200,0,2020-11-12 20:00:00,537.200012,537.352478,535.580871,535.580871,60212.0
1605211500,0,2020-11-12 20:05:00,535.700683,537.25,535.349975,537.169982,51074.0
1605211800,0,2020-11-12 20:10:00,537.309997,538.619995,536.660095,538.349975,55372.0
1605212100,0,2020-11-12 20:15:00,538.46997,539.349975,537.950012,538.544677,70280.0
1605212400,0,2020-11-12 20:20:00,538.549987,538.796081,537.5,537.782714,52027.0
1605212700,0,2020-11-12 20:25:00,537.780029,538.355102,536.7901,537.23999,41215.0
1605213000,0,2020-11-12 20:30:00,537.284973,537.590026,536.409973,536.510009,47697.0
1605213300,0,2020-11-12 20:35:00,536.62152,537.849975,536.030029,537.71997,45467.0
1605213600,0,2020-11-12 20:40:00,537.71997,538.130004,537.000122,537.059997,41901.0
1605213900,0,2020-11-12 20:45:00,537.130004,537.539978,536.010009,537.320007,65318.0
1605214200,0,2020-11-12 20:50:00,536.93988,537.900024,536.309997,537.900024,78791.0
1605214500,0,2020-11-12 20:55:00,537.679992,538.650024,537.5,538.5,166723.0
1605277800,0,2020-11-13 14:30:00,545.091125,546.590026,542.409973,546.280029,462341.0
1605278100,0,2020-11-13 14:35:00,546.159973,546.749877,543.25,545.320007,256030.0
1605278400,0,2020-11-13 14:40:00,544.532226,545.890014,542.554992,543.339904,165486.0
1605278700,0,2020-11-13 14:45:00,542.0,543.460021,540.330017,540.350891,167434.0
1605279000,0,2020-11-13 14:50:00,540.0,543.599975,539.090026,543.48767,205426.0
1605279300,0,2020-11-13 14:55:00,544.5,544.940002,541.760009,541.760009,131540.0
1605279600,0,2020-11-13 15:00:00,541.75,542.386474,537.300109,537.871276,240269.0
1605279900,0,2020-11-13 15:05:00,537.71997,539.71997,537.309997,537.96997,151164.0
1605280200,0,2020-11-13 15:10:00,537.840026,537.9234,535.280029,536.015014,152948.0
1605280500,0,2020-11-13 15:15:00,535.97998,537.145812,534.270019,535.16748,162610.0
1605280800,0,2020-11-13 15:20:00,535.299987,536.429992,534.799987,536.22998,140059.0
1605281100,0,2020-11-13 15:25:00,536.0,537.042724,535.109985,536.369995,99745.0
1605281400,0,2020-11-13 15:30:00,536.460021,536.460021,533.400024,533.400024,115199.0
1605281700,0,2020-11-13 15:35:00,533.280029,533.280029,530.77008,531.280029,144054.0
1605282000,0,2020-11-13 15:40:00,531.270019,533.209899,531.119995,532.929992,121107.0
1605282300,0,2020-11-13 15:45:00,533.089904,533.745483,532.660095,533.143005,78924.0
1605282600,0,2020-11-13 15:50:00,533.5,533.5,530.27008,530.753173,95818.0
1605282900,0,2020-11-13 15:55:00,530.755004,530.755004,524.520019,526.730224,366809.0
1605283200,0,2020-11-13 16:00:00,526.700073,529.822326,526.700012,529.5,170256.0
1605283500,0,2020-11-13 16:05:00,529.353088,531.052185,529.008422,529.613708,120311.0
1605283800,0,2020-11-13 16:10:00,529.739929,530.200012,528.732727,528.966125,69565.0
1605284100,0,2020-11-13 16:15:00,528.960021,532.380004,528.960021,531.827392,105654.0
1605284400,0,2020-11-13 16:20:00,531.700012,532.25,530.890014,532.25,66961.0
1605284700,0,2020-11-13 16:25:00,532.450012,532.809997,529.840026,530.263671,84155.0
1605285000,0,2020-11-13 16:30:00,530.304992,530.900024,528.609985,528.659973,59945.0
1605285300,0,2020-11-13 16:35:00,528.340026,530.185913,528.340026,529.439086,48967.0
1605285600,0,2020-11-13 16:40:00,529.359985,530.799926,529.359985,530.434997,63049.0
1605285900,0,2020-11-13 16:45:00,530.440002,530.959899,529.486328,530.349975,50670.0
1605286200,0,2020-11-13 16:50:00,530.210021,530.630004,529.52008,530.510009,47055.0
1605286500,0,2020-11-13 16:55:00,530.530029,532.25,530.419982,531.859985,86501.0
1605286800,0,2020-11-13 17:00:00,531.929992,532.150024,530.919982,531.050598,74456.0
1605287100,0,2020-11-13 17:05:00,531.099975,531.133789,529.5,529.979919,53036.0
1605287400,0,2020-11-13 17:10:00,529.96997,530.890014,529.72998,529.832214,63269.0
1605287700,0,2020-11-13 17:15:00,529.783203,530.190002,528.770019,529.48999,76907.0
1605288000,0,2020-11-13 17:20:00,529.72998,529.919982,528.159973,528.468383,56429.0
1605288300,0,2020-11-13 17:25:00,528.559997,529.5,528.369995,528.450012,81352.0
1605288600,0,2020-11-13 17:30:00,528.38507,528.677795,527.890014,528.207519,71962.0
1605288900,0,2020-11-13 17:35:00,528.25,528.419982,527.164978,528.049987,60834.0
1605289200,0,2020-11-13 17:40:00,528.209472,529.359985,528.179992,528.932678,92739.0
1605289500,0,2020-11-13 17:45:00,528.690002,528.96997,527.650024,528.234985,33042.0
1605289800,0,2020-11-13 17:50:00,528.289978,528.400024,527.059997,527.155029,58189.0
1605290100,0,2020-11-13 17:55:00,527.25,528.340026,527.10498,528.23999,50903.0
1605290400,0,2020-11-13 18:00:00,528.330017,528.812927,528.049987,528.466674,46483.0
1605290700,0,2020-11-13 18:05:00,528.5,528.630004,527.844726,527.856506,32999.0
1605291000,0,2020-11-13 18:10:00,528.0,528.97998,527.609985,528.709899,60051.0
1605291300,0,2020-11-13 18:15:00,528.450012,528.71997,528.050598,528.390014,45395.0
1605291600,0,2020-11-13 18:20:00,528.359985,529.025024,527.679992,528.0,51178.0
1605291900,0,2020-11-13 18:25:00,527.919982,528.405029,526.849975,527.0,70334.0
1605292200,0,2020-11-13 18:30:00,527.090026,527.375,526.280029,526.521484,64900.0
1605292500,0,2020-11-13 18:35:00,526.700012,526.700012,525.5,525.609985,68838.0
1605292800,0,2020-11-13 18:40:00,525.515991,525.700012,524.119995,524.353027,102444.0
1605293100,0,2020-11-13 18:45:00,524.25,524.669982,522.373718,522.953979,169319.0
1605293400,0,2020-11-13 18:50:00,523.027404,523.299987,522.401,522.59497,88754.0
1605293700,0,2020-11-13 18:55:00,522.547424,523.792114,522.369995,523.450073,86074.0
1605294000,0,2020-11-13 19:00:00,523.53778,524.679992,523.299987,524.320007,88511.0
1605294300,0,2020-11-13 19:05:00,524.25,525.340026,524.25,524.450012,56879.0
1605294600,0,2020-11-13 19:10:00,524.400024,524.510009,523.169982,523.809997,55969.0
1605294900,0,2020-11-13 19:15:00,523.868408,525.108398,523.340087,525.108398,55506.0
1605295200,0,2020-11-13 19:20:00,525.11499,526.75,525.11499,526.54779,90653.0
1605295500,0,2020-11-13 19:25:00,526.630004,526.630004,525.0,525.080017,56246.0
1605295800,0,2020-11-13 19:30:00,525.275024,525.460021,523.919982,524.090026,67231.0
1605296100,0,2020-11-13 19:35:00,524.0,525.200012,524.0,525.090026,50850.0
1605296400,0,2020-11-13 19:40:00,525.070007,525.8255,524.98999,525.640014,52168.0
1605296700,0,2020-11-13 19:45:00,525.84497,526.440002,525.351928,525.530029,61027.0
1605297000,0,2020-11-13 19:50:00,525.619995,526.392578,525.25,526.190002,44372.0
1605297300,0,2020-11-13 19:55:00,526.25,529.065002,526.25,528.75,156548.0
1605297600,0,2020-11-13 20:00:00,528.75,529.299987,527.96997,528.585021,102233.0
1605297900,0,2020-11-13 20:05:00,528.669982,528.770019,528.005004,528.020019,41890.0
1605298200,0,2020-11-13 20:10:00,528.020019,529.817504,527.890014,529.679992,79908.0
1605298500,0,2020-11-13 20:15:00,529.590026,529.849975,528.599975,529.390014,73847.0
1605298800,0,2020-11-13 20:20:00,529.289978,529.97998,529.140075,529.609985,85818.0
1605299100,0,2020-11-13 20:25:00,529.674987,530.284973,529.597473,529.96997,109217.0
1605299400,0,2020-11-13 20:30:00,530.049987,531.179992,529.554992,531.0,122702.0
1605299700,0,2020-11-13 20:35:00,530.932006,531.5,530.659973,531.100402,85390.0
1605300000,0,2020-11-13 20:40:00,531.150024,531.98999,530.809997,531.705017,117721.0
1605300300,0,2020-11-13 20:45:00,531.619995,531.93988,529.140075,529.669128,145480.0
1605300600,0,2020-11-13 20:50:00,529.799987,531.5,529.580017,531.298217,178225.0
1605300900,0,2020-11-13 20:55:00,531.179992,532.359985,530.98999,531.880004,295079.0
1605537000,0,2020-11-16 14:30:00,526.900024,532.0,526.240112,530.590026,873570.0
1605537300,0,2020-11-16 14:35:00,530.440002,542.590026,530.150024,541.6734,507812.0
1605537600,0,2020-11-16 14:40:00,541.645019,544.769897,541.645019,542.760009,434772.0
1605537900,0,2020-11-16 14:45:00,542.755004,544.132019,539.280029,541.430419,367289.0
1605538200,0,2020-11-16 14:50:00,541.48999,542.399902,538.68457,539.320007,183074.0
1605538500,0,2020-11-16 14:55:00,539.510009,540.820007,538.299316,540.299987,192189.0
1605538800,0,2020-11-16 15:00:00,540.502014,543.900024,540.135009,542.890014,223587.0
1605539100,0,2020-11-16 15:05:00,542.820007,544.479919,542.0,544.099975,179728.0
1605539400,0,2020-11-16 15:10:00,544.140014,544.549987,540.510009,542.585021,228950.0
1605539700,0,2020-11-16 15:15:00,542.585021,545.97998,542.585021,544.640014,263459.0
1605540000,0,2020-11-16 15:20:00,544.380004,545.889892,543.714111,544.0,194279.0
1605540300,0,2020-11-16 15:25:00,544.109985,545.289978,543.420104,543.5,116185.0
1605540600,0,2020-11-16 15:30:00,543.765014,545.111206,543.765014,544.684997,77734.0
1605540900,0,2020-11-16 15:35:00,544.789978,544.960021,542.329528,542.700012,99147.0
1605541200,0,2020-11-16 15:40:00,542.789978,543.820007,541.61737,543.815002,127366.0
1605541500,0,2020-11-16 15:45:00,543.610107,544.25,542.265014,542.659973,86196.0
1605541800,0,2020-11-16 15:50:00,542.72998,543.849975,542.530578,542.680114,182943.0
1605542100,0,2020-11-16 15:55:00,542.700012,543.690002,542.124694,543.57843,102718.0
1605542400,0,2020-11-16 16:00:00,543.671325,544.259887,541.520019,541.679992,147597.0
1605542700,0,2020-11-16 16:05:00,541.679992,542.039978,540.72998,540.815002,169067.0
1605543000,0,2020-11-16 16:10:00,540.72998,541.809997,540.145019,540.184997,118632.0
1605543300,0,2020-11-16 16:15:00,540.390014,540.489929,538.590026,538.590026,156820.0
1605543600,0,2020-11-16 16:20:00,538.596313,539.840026,538.549987,539.520996,107200.0
1605543900,0,2020-11-16 16:25:00,539.664978,540.432006,538.330017,538.880004,103635.0
1605544200,0,2020-11-16 16:30:00,538.900024,539.070007,537.169982,538.099975,129084.0
1605544500,0,2020-11-16 16:35:00,538.049987,539.289978,537.849975,538.960021,70815.0
1605544800,0,2020-11-16 16:40:00,538.890014,538.956604,537.686401,538.455017,60138.0
1605545100,0,2020-11-16 16:45:00,538.590026,539.204406,537.780029,538.224975,64749.0
1605545400,0,2020-11-16 16:50:00,538.090026,539.710021,538.030029,539.570007,81122.0
1605545700,0,2020-11-16 16:55:00,539.503479,540.700805,539.184997,540.050109,57750.0
1605546000,0,2020-11-16 17:00:00,540.270019,541.399902,540.150024,540.539978,77268.0
1605546300,0,2020-11-16 17:05:00,540.429992,540.96997,539.650024,539.89093,65651.0
1605546600,0,2020-11-16 17:10:00,539.890014,540.349975,539.200012,539.511474,55131.0
1605546900,0,2020-11-16 17:15:00,539.599975,539.655395,538.550109,539.386108,58933.0
1605547200,0,2020-11-16 17:20:00,539.210021,539.269897,537.340026,539.196594,137110.0
1605547500,0,2020-11-16 17:25:00,539.110473,540.270019,539.071594,540.23999,72983.0
1605547800,0,2020-11-16 17:30:00,540.213989,540.234985,538.619995,538.619995,73946.0
1605548100,0,2020-11-16 17:35:00,538.599975,539.010009,538.190002,538.515014,47857.0
1605548400,0,2020-11-16 17:40:00,538.2901,539.89447,538.2901,539.47998,79782.0
1605548700,0,2020-11-16 17:45:00,539.47998,539.900024,538.856628,539.359985,44142.0
1605549000,0,2020-11-16 17:50:00,539.409973,539.539978,537.809997,537.809997,73724.0
1605549300,0,2020-11-16 17:55:00,537.875,537.875,536.100097,536.830017,149263.0
1605549600,0,2020-11-16 18:00:00,536.71997,536.770019,535.080017,535.575012,136012.0
1605549900,0,2020-11-16 18:05:00,535.59497,537.789978,535.130004,537.315002,145829.0
1605550200,0,2020-11-16 18:10:00,537.315002,538.299987,536.510009,536.859985,97762.0
1605550500,0,2020-11-16 18:15:00,536.98999,538.499877,536.98999,538.377502,77786.0
1605550800,0,2020-11-16 18:20:00,538.280029,538.380126,536.690979,537.499877,59897.0
1605551100,0,2020-11-16 18:25:00,537.409912,537.409912,535.325012,535.520019,77489.0
1605551400,0,2020-11-16 18:30:00,535.580017,536.82019,535.349975,536.760009,69512.0
1605551700,0,2020-11-16 18:35:00,536.715026,537.339904,535.309997,535.400024,74303.0
1605552000,0,2020-11-16 18:40:00,535.450012,535.629882,533.298217,534.109985,155717.0
1605552300,0,2020-11-16 18:45:00,534.099975,534.799987,533.630004,534.359985,87594.0
1605552600,0,2020-11-16 18:50:00,534.544311,535.559875,534.150024,535.125,74454.0
1605552900,0,2020-11-16 18:55:00,535.010009,535.809814,534.512023,535.22998,69973.0
1605553200,0,2020-11-16 19:00:00,535.289978,535.530029,533.900024,534.459899,80718.0
1605553500,0,2020-11-16 19:05:00,534.419982,535.351074,534.419982,535.072387,48792.0
1605553800,0,2020-11-16 19:10:00,535.010009,536.070007,534.650024,535.809997,46517.0
1605554100,0,2020-11-16 19:15:00,535.940124,537.150024,535.799987,536.450012,97640.0
1605554400,0,2020-11-16 19:20:00,536.559997,537.849975,536.320129,537.525573,72198.0
1605554700,0,2020-11-16 19:25:00,537.530029,537.671081,536.700012,537.091186,58051.0
1605555000,0,2020-11-16 19:30:00,537.159973,537.179992,536.159973,536.320007,65385.0
1605555300,0,2020-11-16 19:35:00,536.148498,537.219909,535.720092,536.760009,56953.0
1605555600,0,2020-11-16 19:40:00,536.679992,537.521484,536.21997,537.409973,66359.0
1605555900,0,2020-11-16 19:45:00,537.48999,538.140014,536.590026,537.4505,109410.0
1605556200,0,2020-11-16 19:50:00,537.5,538.142028,536.809997,537.049987,79184.0
1605556500,0,2020-11-16 19:55:00,537.17218,537.703125,536.84497,537.234985,55306.0
1605556800,0,2020-11-16 20:00:00,537.25,537.427307,536.020019,536.080017,51729.0
1605557100,0,2020-11-16 20:05:00,536.109985,536.895019,535.809997,536.864929,56811.0
1605557400,0,2020-11-16 20:10:00,536.895019,537.059997,535.677429,535.710021,59507.0
1605557700,0,2020-11-16 20:15:00,535.780029,537.099975,535.780029,536.885009,62372.0
1605558000,0,2020-11-16 20:20:00,537.0,537.799987,536.859985,537.390014,72030.0
1605558300,0,2020-11-16 20:25:00,537.390014,537.515014,536.190002,536.580017,70538.0
1605558600,0,2020-11-16 20:30:00,536.539978,537.119995,535.750122,537.051025,83753.0
1605558900,0,2020-11-16 20:35:00,537.020019,537.690002,536.73999,537.0,72133.0
1605559200,0,2020-11-16 20:40:00,537.0,538.049987,537.0,537.924987,74792.0
1605559500,0,2020-11-16 20:45:00,537.940002,538.309875,537.130004,537.849975,102472.0
1605559800,0,2020-11-16 20:50:00,537.700012,539.919982,537.130126,539.72998,148320.0
1605560100,0,2020-11-16 20:55:00,539.799987,541.049987,539.130004,540.770019,338820.0
1605623400,0,2020-11-17 14:30:00,542.099975,542.780029,539.398071,541.436523,433167.0
1605623700,0,2020-11-17 14:35:00,541.5,541.5,535.0,535.505004,222467.0
1605624000,0,2020-11-17 14:40:00,535.469909,536.839111,533.5,534.288024,215942.0
1605624300,0,2020-11-17 14:45:00,534.169982,535.599975,533.5,535.369995,164776.0
1605624600,0,2020-11-17 14:50:00,535.381225,535.381225,532.770019,534.674987,117197.0
1605624900,0,2020-11-17 14:55:00,534.674987,535.609985,532.154907,532.539978,119777.0
1605625200,0,2020-11-17 15:00:00,532.640014,534.859985,532.640014,534.601928,100792.0
1605625500,0,2020-11-17 15:05:00,534.580017,537.989929,534.419982,537.92102,155249.0
1605625800,0,2020-11-17 15:10:00,537.770019,538.890014,536.23999,538.590026,107009.0
1605626100,0,2020-11-17 15:15:00,538.330017,538.473693,536.800109,537.030029,76072.0
1605626400,0,2020-11-17 15:20:00,537.164978,539.14978,536.849975,539.14978,88592.0
1605626700,0,2020-11-17 15:25:00,539.159973,540.109985,538.760009,539.148376,125716.0
1605627000,0,2020-11-17 15:30:00,539.159973,541.830017,539.159973,540.98999,140953.0
1605627300,0,2020-11-17 15:35:00,540.909973,542.18988,540.900024,542.010009,94692.0
1605627600,0,2020-11-17 15:40:00,541.962219,543.280029,541.830017,542.75,110187.0
1605627900,0,2020-11-17 15:45:00,542.804992,543.0,541.770019,542.200012,93882.0
1605628200,0,2020-11-17 15:50:00,542.0484,542.599914,541.5,542.059997,78570.0
1605628500,0,2020-11-17 15:55:00,542.0,543.299987,541.340026,543.059997,118803.0
1605628800,0,2020-11-17 16:00:00,543.089477,543.849975,541.660095,541.830017,113216.0
1605629100,0,2020-11-17 16:05:00,541.859985,542.690002,540.005981,540.5,89746.0
1605629400,0,2020-11-17 16:10:00,540.320007,540.60791,539.289978,539.72998,95456.0
1605629700,0,2020-11-17 16:15:00,539.75,540.700012,538.5,538.924987,113962.0
1605630000,0,2020-11-17 16:20:00,538.929992,539.158996,536.159973,536.349975,131416.0
1605630300,0,2020-11-17 16:25:00,536.313903,537.44989,534.789978,536.48999,141220.0
1605630600,0,2020-11-17 16:30:00,536.400024,537.099975,535.530029,536.070007,93220.0
1605630900,0,2020-11-17 16:35:00,536.080017,537.090026,535.700012,536.420288,57919.0
1605631200,0,2020-11-17 16:40:00,536.010009,537.780029,535.700012,537.549987,81227.0
1605631500,0,2020-11-17 16:45:00,537.5,537.5,535.530029,536.159973,86606.0
1605631800,0,2020-11-17 16:50:00,536.21997,536.280029,535.0,535.98999,44499.0
1605632100,0,2020-11-17 16:55:00,536.090026,536.650024,535.830017,536.599975,42064.0
1605632400,0,2020-11-17 17:00:00,536.554992,536.869995,536.0,536.539978,53222.0
1605632700,0,2020-11-17 17:05:00,536.440002,537.37268,536.200012,537.109985,47395.0
1605633000,0,2020-11-17 17:10:00,537.0,537.200012,535.900024,536.788024,76185.0
1605633300,0,2020-11-17 17:15:00,536.919982,537.330017,535.930114,536.159973,36943.0
1605633600,0,2020-11-17 17:20:00,536.109191,536.289978,534.5,534.690002,76041.0
1605633900,0,2020-11-17 17:25:00,534.760009,535.22998,534.580017,534.789978,51352.0
1605634200,0,2020-11-17 17:30:00,534.859985,535.492004,534.766601,535.492004,45884.0
1605634500,0,2020-11-17 17:35:00,535.559387,535.943786,535.109985,535.340026,50748.0
1605634800,0,2020-11-17 17:40:00,535.359985,535.524108,534.565002,534.841979,51951.0
1605635100,0,2020-11-17 17:45:00,534.929992,534.929992,533.72998,534.630004,107237.0
1605635400,0,2020-11-17 17:50:00,534.585998,535.71997,534.350097,535.452697,62687.0
1605635700,0,2020-11-17 17:55:00,535.460021,535.940002,535.234008,535.640014,48846.0
1605636000,0,2020-11-17 18:00:00,535.5708,537.299987,535.5,536.85498,93912.0
1605636300,0,2020-11-17 18:05:00,536.820007,537.539978,536.5,537.260009,68835.0
1605636600,0,2020-11-17 18:10:00,537.210021,537.400024,536.609985,537.179992,197707.0
1605636900,0,2020-11-17 18:15:00,537.159973,537.369995,536.501403,536.609985,39520.0
1605637200,0,2020-11-17 18:20:00,536.590026,536.590026,535.700012,535.700012,49946.0
1605637500,0,2020-11-17 18:25:00,535.690002,536.630004,535.451477,536.320007,40313.0
1605637800,0,2020-11-17 18:30:00,536.46997,536.94989,536.280029,536.395996,99970.0
1605638100,0,2020-11-17 18:35:00,536.23999,536.590026,535.880004,536.369995,31918.0
1605638400,0,2020-11-17 18:40:00,536.330017,536.330017,534.5,534.650024,88745.0
1605638700,0,2020-11-17 18:45:00,534.59497,535.059997,534.174987,535.030029,53434.0
1605639000,0,2020-11-17 18:50:00,535.000976,535.419982,534.659973,535.099975,39785.0
1605639300,0,2020-11-17 18:55:00,535.18988,535.904602,535.039978,535.820007,39375.0
1605639600,0,2020-11-17 19:00:00,535.619995,536.140014,535.590026,535.669982,44310.0
1605639900,0,2020-11-17 19:05:00,535.630004,536.98999,535.530029,536.608093,38619.0
1605640200,0,2020-11-17 19:10:00,536.690002,537.690002,536.690002,537.21997,61984.0
1605640500,0,2020-11-17 19:15:00,537.21997,537.530029,536.599975,537.359985,63105.0
1605640800,0,2020-11-17 19:20:00,537.468994,538.538391,537.200073,538.356384,62064.0
1605641100,0,2020-11-17 19:25:00,538.309997,538.520019,537.140014,537.609985,65364.0
1605641400,0,2020-11-17 19:30:00,537.575012,538.629699,537.549987,538.505004,50162.0
1605641700,0,2020-11-17 19:35:00,538.580017,539.0,538.0,538.054992,71177.0
1605642000,0,2020-11-17 19:40:00,538.059997,538.059997,537.255004,537.659973,58462.0
1605642300,0,2020-11-17 19:45:00,537.650024,537.869995,536.61499,536.61499,69306.0
1605642600,0,2020-11-17 19:50:00,536.60498,537.539978,536.510009,537.11499,54052.0
1605642900,0,2020-11-17 19:55:00,537.099975,537.429992,536.059997,536.140014,66647.0
1605643200,0,2020-11-17 20:00:00,536.130004,536.169982,534.90979,535.244995,77284.0
1605643500,0,2020-11-17 20:05:00,535.245605,535.710021,534.900024,535.159973,81308.0
1605643800,0,2020-11-17 20:10:00,535.21997,535.284973,534.099975,534.260009,89418.0
1605644100,0,2020-11-17 20:15:00,534.270019,535.06018,534.049987,534.525024,60825.0
1605644400,0,2020-11-17 20:20:00,534.599975,534.981018,533.200012,533.374023,90468.0
1605644700,0,2020-11-17 20:25:00,533.260009,534.275024,532.659973,533.85498,112939.0
1605645000,0,2020-11-17 20:30:00,533.849975,534.054992,532.830017,533.159973,105059.0
1605645300,0,2020-11-17 20:35:00,533.200012,535.150024,533.099975,535.116516,86963.0
1605645600,0,2020-11-17 20:40:00,535.08081,535.690002,534.109985,535.21997,114279.0
1605645900,0,2020-11-17 20:45:00,535.24591,535.928527,534.900024,535.588317,86404.0
1605646200,0,2020-11-17 20:50:00,535.400024,536.900024,534.809997,536.47998,180533.0
1605646500,0,2020-11-17 20:55:00,536.450012,537.75,536.359985,536.890014,285032.0
1605709800,0,2020-11-18 14:30:00,538.609985,539.140014,535.0,536.505004,571962.0
1605710100,0,2020-11-18 14:35:00,537.078918,538.749877,536.059997,536.909973,194581.0
1605710400,0,2020-11-18 14:40:00,536.5,537.23999,533.5,534.210021,230604.0
1605710700,0,2020-11-18 14:45:00,533.0,534.09497,532.0,532.0,213099.0
1605711000,0,2020-11-18 14:50:00,531.799987,532.080017,529.549987,529.6557,218232.0
1605711300,0,2020-11-18 14:55:00,529.5,530.087707,527.409973,529.882507,305082.0
1605711600,0,2020-11-18 15:00:00,529.820007,531.409973,528.160095,531.369873,298105.0
1605711900,0,2020-11-18 15:05:00,531.25,532.109985,530.630004,530.960021,183595.0
1605712200,0,2020-11-18 15:10:00,531.150024,533.530029,531.150024,533.375,134566.0
1605712500,0,2020-11-18 15:15:00,533.401489,535.109985,533.140075,534.629882,154047.0
1605712800,0,2020-11-18 15:20:00,534.622192,535.75,534.619995,535.5,137288.0
1605713100,0,2020-11-18 15:25:00,535.419982,536.400024,535.25,536.313903,136011.0
1605713400,0,2020-11-18 15:30:00,536.429992,536.710021,534.200073,534.390014,172273.0
1605713700,0,2020-11-18 15:35:00,534.440002,535.880004,534.210021,535.620788,84500.0
1605714000,0,2020-11-18 15:40:00,535.618408,536.690002,535.530029,536.360412,65194.0
1605714300,0,2020-11-18 15:45:00,536.365478,537.400024,536.039978,537.325988,98441.0
1605714600,0,2020-11-18 15:50:00,537.340026,538.580017,537.340026,538.260009,113631.0
1605714900,0,2020-11-18 15:55:00,538.28302,539.47998,538.000122,539.341186,131921.0
1605715200,0,2020-11-18 16:00:00,539.469116,539.830017,538.176025,539.020019,144738.0
1605715500,0,2020-11-18 16:05:00,539.129882,539.719909,538.159973,538.539978,107879.0
1605715800,0,2020-11-18 16:10:00,538.445007,538.940002,538.090087,538.940002,67543.0
1605716100,0,2020-11-18 16:15:00,538.820007,538.97998,536.531677,536.789916,101556.0
1605716400,0,2020-11-18 16:20:00,536.774291,537.289916,535.190124,535.505004,93639.0
1605716700,0,2020-11-18 16:25:00,535.530029,536.72998,535.450012,536.62091,63011.0
1605717000,0,2020-11-18 16:30:00,536.591308,537.760009,536.340026,537.75,59280.0
1605717300,0,2020-11-18 16:35:00,537.770019,537.859985,536.429992,536.755004,50634.0
1605717600,0,2020-11-18 16:40:00,536.75,537.46997,536.599975,537.350097,55072.0
1605717900,0,2020-11-18 16:45:00,537.362915,537.950012,537.015502,537.925598,90503.0
1605718200,0,2020-11-18 16:50:00,537.98999,539.309997,537.950012,539.080017,94214.0
1605718500,0,2020-11-18 16:55:00,539.070007,539.099975,538.229919,538.859985,65996.0
1605718800,0,2020-11-18 17:00:00,538.98999,540.830017,538.900024,540.505004,139084.0
1605719100,0,2020-11-18 17:05:00,540.499877,541.384094,540.499877,540.549987,105371.0
1605719400,0,2020-11-18 17:10:00,540.669982,541.070007,539.98999,540.378173,93271.0
1605719700,0,2020-11-18 17:15:00,540.440002,541.71997,540.175781,541.500122,95653.0
1605720000,0,2020-11-18 17:20:00,541.590026,542.164794,541.400024,542.164794,71324.0
1605720300,0,2020-11-18 17:25:00,542.133728,542.440002,541.520019,541.890014,77685.0
1605720600,0,2020-11-18 17:30:00,541.98999,542.390014,541.613525,542.190002,64767.0
1605720900,0,2020-11-18 17:35:00,542.200012,542.640014,541.805114,542.390014,76856.0
1605721200,0,2020-11-18 17:40:00,542.400024,542.400024,540.650024,541.145019,79104.0
1605721500,0,2020-11-18 17:45:00,541.116821,541.281799,540.500122,541.119995,61104.0
1605721800,0,2020-11-18 17:50:00,541.119995,541.599975,540.130004,540.210021,84929.0
1605722100,0,2020-11-18 17:55:00,540.140014,540.820007,539.760009,540.666992,67506.0
1605722400,0,2020-11-18 18:00:00,540.619995,540.747192,539.619995,540.72998,43461.0
1605722700,0,2020-11-18 18:05:00,540.652709,541.659973,540.060119,541.520019,62130.0
1605723000,0,2020-11-18 18:10:00,541.47998,541.565002,539.640075,540.200012,57779.0
1605723300,0,2020-11-18 18:15:00,540.100097,540.676208,539.909973,540.520019,48646.0
1605723600,0,2020-11-18 18:20:00,540.450012,540.98999,540.169982,540.372314,52496.0
1605723900,0,2020-11-18 18:25:00,540.445007,540.669982,539.25,539.284973,78972.0
1605724200,0,2020-11-18 18:30:00,539.289978,539.380004,538.550109,538.71997,83079.0
1605724500,0,2020-11-18 18:35:00,538.869995,539.619995,538.650024,539.530029,43391.0
1605724800,0,2020-11-18 18:40:00,539.435424,539.650024,538.640014,538.929992,54189.0
1605725100,0,2020-11-18 18:45:00,538.865295,539.0,537.840026,538.460021,69092.0
1605725400,0,2020-11-18 18:50:00,538.388427,538.770019,537.71997,538.5,41092.0
1605725700,0,2020-11-18 18:55:00,538.48999,538.559997,537.130004,538.559997,43225.0
1605726000,0,2020-11-18 19:00:00,538.450012,539.390014,537.95581,539.049987,65531.0
1605726300,0,2020-11-18 19:05:00,539.119995,539.20227,538.0,538.200073,78228.0
1605726600,0,2020-11-18 19:10:00,538.22998,538.575988,536.546875,536.546875,90036.0
1605726900,0,2020-11-18 19:15:00,536.71997,537.035095,536.150024,536.21997,70886.0
1605727200,0,2020-11-18 19:20:00,536.234985,537.789978,536.190002,537.593078,71763.0
1605727500,0,2020-11-18 19:25:00,537.599975,537.789978,536.530029,537.349975,96663.0
1605727800,0,2020-11-18 19:30:00,537.299987,539.379882,537.299987,539.054626,120340.0
1605728100,0,2020-11-18 19:35:00,539.05371,539.109985,537.919982,538.515502,81115.0
1605728400,0,2020-11-18 19:40:00,538.460021,538.724975,537.609985,538.380004,64470.0
1605728700,0,2020-11-18 19:45:00,538.400024,539.020019,537.895019,538.21997,81325.0
1605729000,0,2020-11-18 19:50:00,538.340026,538.900024,538.184997,538.671508,50476.0
1605729300,0,2020-11-18 19:55:00,538.635009,539.358093,538.333801,539.179992,71294.0
1605729600,0,2020-11-18 20:00:00,539.299987,540.0,539.090026,540.0,122944.0
1605729900,0,2020-11-18 20:05:00,539.822692,541.119873,539.559997,540.919982,138602.0
1605730200,0,2020-11-18 20:10:00,540.929992,541.758605,540.419982,541.5,137387.0
1605730500,0,2020-11-18 20:15:00,541.523498,542.289978,541.21997,541.650024,147341.0
1605730800,0,2020-11-18 20:20:00,541.48999,544.22998,541.430114,544.159973,199078.0
1605731100,0,2020-11-18 20:25:00,544.109985,544.109985,542.625671,543.395019,158651.0
1605731400,0,2020-11-18 20:30:00,543.380004,543.820007,542.12622,542.260009,151148.0
1605731700,0,2020-11-18 20:35:00,542.130004,542.210021,539.09497,539.190002,235932.0
1605732000,0,2020-11-18 20:40:00,539.260009,539.379882,537.0,538.28247,256478.0
1605732300,0,2020-11-18 20:45:00,538.349975,539.109924,537.5,537.768981,195923.0
1605732600,0,2020-11-18 20:50:00,537.780029,537.939025,536.119995,536.320007,251886.0
1605732900,0,2020-11-18 20:55:00,536.225097,538.900024,536.109985,537.0,474018.0
1605796200,0,2020-11-19 14:30:00,528.510009,536.25,528.200012,530.580017,1314253.0
1605796500,0,2020-11-19 14:35:00,529.0,535.69458,528.984985,532.785705,610671.0
1605796800,0,2020-11-19 14:40:00,528.0,529.926574,526.374328,529.926574,745704.0
1605797100,0,2020-11-19 14:45:00,527.0,527.840026,524.348999,526.188903,588866.0
1605797400,0,2020-11-19 14:50:00,526.0,527.599975,524.5,527.25,338045.0
1605797700,0,2020-11-19 14:55:00,527.359985,531.640014,527.270019,529.567199,416949.0
1605798000,0,2020-11-19 15:00:00,529.690002,531.075683,529.0,530.388122,290154.0
1605798300,0,2020-11-19 15:05:00,530.5,530.935302,528.599975,530.270019,243039.0
1605798600,0,2020-11-19 15:10:00,530.280029,530.400024,527.270019,528.059875,213977.0
1605798900,0,2020-11-19 15:15:00,528.070007,529.6333,527.563781,529.550109,135938.0
1605799200,0,2020-11-19 15:20:00,529.549987,529.710815,527.130004,527.929321,161903.0
1605799500,0,2020-11-19 15:25:00,528.010009,530.049987,527.744995,529.760009,200053.0
1605799800,0,2020-11-19 15:30:00,529.806396,530.090026,528.799987,529.127075,154647.0
1605800100,0,2020-11-19 15:35:00,529.450012,530.070007,528.799987,529.98999,157672.0
1605800400,0,2020-11-19 15:40:00,529.98999,530.0,528.799987,529.109985,117284.0
1605800700,0,2020-11-19 15:45:00,529.039978,529.583374,528.299987,528.544982,155892.0
1605801000,0,2020-11-19 15:50:00,528.46997,529.5,527.880004,528.86499,134554.0
1605801300,0,2020-11-19 15:55:00,528.98999,529.270019,527.800109,528.039978,94174.0
1605801600,0,2020-11-19 16:00:00,527.97998,528.659912,527.679992,528.47998,100120.0
1605801900,0,2020-11-19 16:05:00,528.375,528.46997,526.799987,526.800109,227892.0
1605802200,0,2020-11-19 16:10:00,527.010009,527.380004,526.270019,527.289978,117657.0
1605802500,0,2020-11-19 16:15:00,527.352172,529.020019,527.0,528.840026,195151.0
1605802800,0,2020-11-19 16:20:00,528.760009,528.880004,527.710083,528.119995,101972.0
1605803100,0,2020-11-19 16:25:00,528.130004,529.099975,527.809997,528.859619,122647.0
1605803400,0,2020-11-19 16:30:00,528.96997,531.5,528.867309,531.35498,248741.0
1605803700,0,2020-11-19 16:35:00,531.463684,532.849975,530.599975,532.830322,176372.0
1605804000,0,2020-11-19 16:40:00,532.890014,533.450012,531.610107,533.158813,190382.0
1605804300,0,2020-11-19 16:45:00,533.200012,534.5,532.539978,533.700012,188828.0
1605804600,0,2020-11-19 16:50:00,533.599975,533.599975,532.500122,533.400024,120835.0
1605804900,0,2020-11-19 16:55:00,533.409973,534.479919,532.60498,532.761108,134915.0
1605805200,0,2020-11-19 17:00:00,532.840026,536.419982,532.755004,535.520019,236582.0
1605805500,0,2020-11-19 17:05:00,535.679992,537.390014,535.349975,536.599975,166965.0
1605805800,0,2020-11-19 17:10:00,536.668701,536.668701,535.22998,536.18402,116384.0
1605806100,0,2020-11-19 17:15:00,536.019409,536.034973,534.02008,534.5,113062.0
1605806400,0,2020-11-19 17:20:00,534.48468,535.880004,534.335876,535.849914,92928.0
1605806700,0,2020-11-19 17:25:00,535.780517,536.309875,534.52008,535.101379,83412.0
1605807000,0,2020-11-19 17:30:00,535.457092,535.98999,534.666992,534.869995,62861.0
1605807300,0,2020-11-19 17:35:00,534.869995,534.977478,533.520019,534.534973,97034.0
1605807600,0,2020-11-19 17:40:00,534.590026,534.799987,532.520019,532.859985,106791.0
1605807900,0,2020-11-19 17:45:00,532.650024,533.080017,531.530029,531.715026,102686.0
1605808200,0,2020-11-19 17:50:00,531.560119,533.150024,531.560119,533.140014,62602.0
1605808500,0,2020-11-19 17:55:00,533.020019,535.409973,532.890075,535.309997,162671.0
1605808800,0,2020-11-19 18:00:00,535.309997,535.799987,534.549987,535.062011,152764.0
1605809100,0,2020-11-19 18:05:00,535.22998,535.879882,534.194885,534.640014,85063.0
1605809400,0,2020-11-19 18:10:00,534.630004,535.330017,534.0,535.330017,61215.0
1605809700,0,2020-11-19 18:15:00,535.289916,535.294189,534.119995,535.005004,74128.0
1605810000,0,2020-11-19 18:20:00,534.890014,535.23999,534.420104,534.830017,43368.0
1605810300,0,2020-11-19 18:25:00,534.840026,536.260009,534.840026,535.950012,93749.0
1605810600,0,2020-11-19 18:30:00,536.003112,538.599975,536.003112,538.049987,210673.0
1605810900,0,2020-11-19 18:35:00,538.099975,538.71997,537.5,538.270019,144829.0
1605811200,0,2020-11-19 18:40:00,538.15802,538.399902,537.570007,537.630004,103354.0
1605811500,0,2020-11-19 18:45:00,537.500122,538.440002,537.200012,537.690002,103212.0
1605811800,0,2020-11-19 18:50:00,537.619995,539.149902,537.619995,538.664001,153541.0
1605812100,0,2020-11-19 18:55:00,538.598388,539.339721,538.575012,538.831481,87682.0
1605812400,0,2020-11-19 19:00:00,538.965209,539.400024,538.71997,539.049987,90562.0
1605812700,0,2020-11-19 19:05:00,539.080017,539.080017,538.109985,538.268493,82885.0
1605813000,0,2020-11-19 19:10:00,538.147094,538.934509,537.520019,537.570007,99675.0
1605813300,0,2020-11-19 19:15:00,537.609985,537.695007,536.72113,537.179992,373625.0
1605813600,0,2020-11-19 19:20:00,537.132873,537.789978,536.959411,537.21997,52193.0
1605813900,0,2020-11-19 19:25:00,537.280029,537.599975,536.25,537.400024,84826.0
1605814200,0,2020-11-19 19:30:00,537.330017,538.902709,537.280029,538.779907,80984.0
1605814500,0,2020-11-19 19:35:00,538.684997,539.429992,538.017028,538.61322,128372.0
1605814800,0,2020-11-19 19:40:00,538.650024,538.849975,537.900024,538.093688,75976.0
1605815100,0,2020-11-19 19:45:00,538.169982,538.809997,537.930114,538.208923,63102.0
1605815400,0,2020-11-19 19:50:00,538.390014,538.549987,537.700012,537.859985,66302.0
1605815700,0,2020-11-19 19:55:00,537.820007,538.359924,537.109985,538.099975,110481.0
1605816000,0,2020-11-19 20:00:00,538.099975,538.158996,536.400024,536.625,117318.0
1605816300,0,2020-11-19 20:05:00,536.72998,536.919982,536.0,536.674987,83966.0
1605816600,0,2020-11-19 20:10:00,536.599975,537.030029,536.0,537.029907,78527.0
1605816900,0,2020-11-19 20:15:00,537.020019,537.700012,536.920776,537.052001,78751.0
1605817200,0,2020-11-19 20:20:00,537.099975,537.630004,536.950012,537.064697,59993.0
1605817500,0,2020-11-19 20:25:00,537.112304,538.159912,536.429992,537.80017,113626.0
1605817800,0,2020-11-19 20:30:00,537.919982,537.919982,536.690124,537.392883,80378.0
1605818100,0,2020-11-19 20:35:00,537.23999,538.169982,536.598876,538.010009,129514.0
1605818400,0,2020-11-19 20:40:00,537.640014,537.98999,536.119995,536.159973,120742.0
1605818700,0,2020-11-19 20:45:00,536.179992,536.780029,536.0,536.28778,106293.0
1605819000,0,2020-11-19 20:50:00,536.260009,537.409973,535.690002,536.340026,221627.0
1605819300,0,2020-11-19 20:55:00,536.46997,538.0,536.025024,537.859985,379906.0
1605882600,0,2020-11-20 14:30:00,538.159973,539.779907,533.799987,536.019287,609896.0
1605882900,0,2020-11-20 14:35:00,534.328125,535.0,531.609985,531.721191,295116.0
1605883200,0,2020-11-20 14:40:00,532.609985,534.599975,531.337707,532.900024,223399.0
1605883500,0,2020-11-20 14:45:00,534.0,534.140014,532.340026,533.5,109876.0
1605883800,0,2020-11-20 14:50:00,533.0,533.799987,531.455017,531.5802,174885.0
1605884100,0,2020-11-20 14:55:00,531.75,532.400024,530.424987,532.400024,157425.0
1605884400,0,2020-11-20 15:00:00,532.380371,533.130004,531.710021,532.677795,96100.0
1605884700,0,2020-11-20 15:05:00,532.645019,534.5,532.427307,533.539978,115264.0
1605885000,0,2020-11-20 15:10:00,533.609985,533.72998,532.770019,533.393493,72558.0
1605885300,0,2020-11-20 15:15:00,533.159973,534.22998,533.159973,533.890014,87258.0
1605885600,0,2020-11-20 15:20:00,533.934997,534.5,532.679992,533.440002,88320.0
1605885900,0,2020-11-20 15:25:00,533.289978,534.486328,533.0,533.236022,98020.0
1605886200,0,2020-11-20 15:30:00,533.119995,533.179992,532.210021,532.590026,64945.0
1605886500,0,2020-11-20 15:35:00,532.520019,533.96997,532.299987,533.96997,73112.0
1605886800,0,2020-11-20 15:40:00,533.900024,534.099975,532.820007,532.934997,52263.0
1605887100,0,2020-11-20 15:45:00,532.986511,533.71997,532.559997,532.810974,54961.0
1605887400,0,2020-11-20 15:50:00,532.789978,533.776489,532.260009,533.164978,63210.0
1605887700,0,2020-11-20 15:55:00,533.049987,533.220275,532.0,532.125,110349.0
1605888000,0,2020-11-20 16:00:00,532.079223,532.549987,531.880004,532.119995,84326.0
1605888300,0,2020-11-20 16:05:00,532.039978,532.039978,530.702697,531.455017,131081.0
1605888600,0,2020-11-20 16:10:00,531.455017,532.265319,531.197509,531.710021,63721.0
1605888900,0,2020-11-20 16:15:00,531.599975,531.71997,530.799987,531.419982,96295.0
1605889200,0,2020-11-20 16:20:00,531.441894,531.441894,530.644775,531.330017,89521.0
1605889500,0,2020-11-20 16:25:00,531.273315,532.289978,531.113098,531.497619,62059.0
1605889800,0,2020-11-20 16:30:00,531.330017,531.380004,530.25,530.620605,111244.0
1605890100,0,2020-11-20 16:35:00,530.500122,531.179992,530.309997,530.369995,75901.0
1605890400,0,2020-11-20 16:40:00,530.409973,530.570007,528.919982,529.280029,187757.0
1605890700,0,2020-11-20 16:45:00,529.299987,529.390014,528.609985,528.609985,103897.0
1605891000,0,2020-11-20 16:50:00,528.609985,528.75,527.109985,528.179992,202424.0
1605891300,0,2020-11-20 16:55:00,528.110717,529.21997,528.099975,528.859985,101815.0
1605891600,0,2020-11-20 17:00:00,528.919982,529.607177,528.292114,529.518005,69073.0
1605891900,0,2020-11-20 17:05:00,529.561218,530.369995,529.340026,529.955017,85468.0
1605892200,0,2020-11-20 17:10:00,529.887817,530.260009,529.369995,529.765319,52996.0
1605892500,0,2020-11-20 17:15:00,529.820007,529.880004,529.330017,529.534973,41289.0
1605892800,0,2020-11-20 17:20:00,529.567199,529.98999,529.099975,529.885009,56638.0
1605893100,0,2020-11-20 17:25:00,529.950012,530.71997,529.916198,530.679992,49314.0
1605893400,0,2020-11-20 17:30:00,530.5,530.900024,530.200012,530.369995,54214.0
1605893700,0,2020-11-20 17:35:00,530.280029,530.650024,530.059997,530.272705,34398.0
1605894000,0,2020-11-20 17:40:00,530.21997,530.780029,529.890014,530.570007,35906.0
1605894300,0,2020-11-20 17:45:00,530.669982,530.909973,530.210021,530.315002,42801.0
1605894600,0,2020-11-20 17:50:00,530.400024,530.919982,530.169982,530.744995,35870.0
1605894900,0,2020-11-20 17:55:00,530.859985,531.849975,530.619995,531.549987,72364.0
1605895200,0,2020-11-20 18:00:00,531.48999,531.723388,530.849975,531.195007,68995.0
1605895500,0,2020-11-20 18:05:00,531.260009,532.185974,531.129699,531.799987,36809.0
1605895800,0,2020-11-20 18:10:00,531.890014,532.869995,531.559997,532.669006,53316.0
1605896100,0,2020-11-20 18:15:00,532.734619,533.349975,532.390014,532.713989,64171.0
1605896400,0,2020-11-20 18:20:00,532.66687,533.289978,532.609985,532.97351,40810.0
1605896700,0,2020-11-20 18:25:00,532.944885,533.190002,532.625,533.035583,57705.0
1605897000,0,2020-11-20 18:30:00,533.020019,533.050109,532.380981,532.584594,26340.0
1605897300,0,2020-11-20 18:35:00,532.559997,532.570007,531.71997,532.090026,43547.0
1605897600,0,2020-11-20 18:40:00,531.98999,532.320007,531.770202,532.192504,30594.0
1605897900,0,2020-11-20 18:45:00,532.190979,532.619995,531.330017,531.340026,163405.0
1605898200,0,2020-11-20 18:50:00,531.376892,531.890075,530.849975,531.340026,56157.0
1605898500,0,2020-11-20 18:55:00,531.294982,531.294982,530.590026,530.799987,34994.0
1605898800,0,2020-11-20 19:00:00,530.859985,531.10498,530.659301,531.080017,230779.0
1605899100,0,2020-11-20 19:05:00,531.075012,531.150024,530.700012,530.75,29291.0
1605899400,0,2020-11-20 19:10:00,530.770019,530.830017,530.056213,530.220581,41842.0
1605899700,0,2020-11-20 19:15:00,530.23999,530.294189,529.789978,529.852478,53353.0
1605900000,0,2020-11-20 19:20:00,529.841674,531.020019,529.613769,530.900024,49893.0
1605900300,0,2020-11-20 19:25:00,530.900024,531.17102,530.640014,531.049987,35723.0
1605900600,0,2020-11-20 19:30:00,530.960021,531.200012,530.609985,531.155029,23077.0
1605900900,0,2020-11-20 19:35:00,531.260009,531.270019,530.5,530.770019,35347.0
1605901200,0,2020-11-20 19:40:00,530.76062,530.820007,529.679992,530.719787,45989.0
1605901500,0,2020-11-20 19:45:00,530.54309,530.75,530.080017,530.34552,34562.0
1605901800,0,2020-11-20 19:50:00,530.380004,530.48999,528.960021,529.005004,74639.0
1605902100,0,2020-11-20 19:55:00,528.900024,529.0,527.922729,528.158203,143359.0
1605902400,0,2020-11-20 20:00:00,528.21997,528.429992,527.169677,527.340026,138091.0
1605902700,0,2020-11-20 20:05:00,527.208007,529.020019,527.179992,528.447021,117660.0
1605903000,0,2020-11-20 20:10:00,528.530029,528.700012,527.080017,527.080017,93394.0
1605903300,0,2020-11-20 20:15:00,527.082702,527.130004,525.23999,525.390014,207348.0
1605903600,0,2020-11-20 20:20:00,525.320007,526.890014,525.200012,526.75,138279.0
1605903900,0,2020-11-20 20:25:00,526.684997,526.895019,525.020202,525.390014,182956.0
1605904200,0,2020-11-20 20:30:00,525.357971,525.5,523.580017,524.400024,220713.0
1605904500,0,2020-11-20 20:35:00,524.450012,525.75,524.450012,525.650024,135419.0
1605904800,0,2020-11-20 20:40:00,525.645019,525.919921,524.650024,524.98999,120976.0
1605905100,0,2020-11-20 20:45:00,524.994995,526.460021,524.684997,525.802429,191651.0
1605905400,0,2020-11-20 20:50:00,525.770019,525.965026,523.73999,523.97998,200126.0
1605905700,0,2020-11-20 20:55:00,524.0,524.380004,522.599975,523.179992,398665.0
1606157700,0,2020-11-23 18:55:00,525.030029,525.196594,524.549987,525.196594,3269.0
1606158000,0,2020-11-23 19:00:00,525.185607,525.185607,523.500122,524.119995,55160.0
1606158300,0,2020-11-23 19:05:00,524.175598,524.549926,523.480407,523.549987,45334.0
1606158600,0,2020-11-23 19:10:00,523.660888,524.389892,523.48999,524.289916,56340.0
1606158900,0,2020-11-23 19:15:00,524.22998,524.650024,523.0,523.700012,63825.0
1606159200,0,2020-11-23 19:20:00,523.599975,524.315002,523.314697,524.109985,33410.0
1606159500,0,2020-11-23 19:25:00,524.09497,524.17987,523.335021,523.609985,39135.0
1606159800,0,2020-11-23 19:30:00,523.539978,524.679992,523.390014,524.649902,67594.0
1606160100,0,2020-11-23 19:35:00,524.596984,525.0,524.310485,524.73999,48906.0
1606160400,0,2020-11-23 19:40:00,524.630004,524.900024,524.130004,524.635009,28227.0
1606160700,0,2020-11-23 19:45:00,524.620605,525.200012,524.488891,524.490112,39285.0
1606161000,0,2020-11-23 19:50:00,524.71997,527.0,524.330017,526.260009,81112.0
1606161300,0,2020-11-23 19:55:00,526.260009,526.98999,526.159973,526.409973,56961.0
1606161600,0,2020-11-23 20:00:00,526.455017,527.119995,526.400024,526.744995,65339.0
1606161900,0,2020-11-23 20:05:00,526.650024,527.900024,526.534973,527.320129,91066.0
1606162200,0,2020-11-23 20:10:00,527.450012,527.46997,526.590087,527.030029,59109.0
1606162500,0,2020-11-23 20:15:00,527.049987,527.179992,526.299987,526.755004,60166.0
1606162800,0,2020-11-23 20:20:00,526.776611,526.840026,526.010009,526.369995,67340.0
1606163100,0,2020-11-23 20:25:00,526.369995,527.090026,526.099975,526.520019,45331.0
1606163400,0,2020-11-23 20:30:00,526.47998,526.675781,526.020019,526.070007,50285.0
1606163700,0,2020-11-23 20:35:00,526.140014,526.25,525.491821,525.780029,68114.0
1606164000,0,2020-11-23 20:40:00,525.880004,526.463012,525.099975,525.710021,66238.0
1606164300,0,2020-11-23 20:45:00,525.75,526.371215,525.659973,526.080017,74505.0
1606164600,0,2020-11-23 20:50:00,526.200012,527.179992,525.35498,525.46997,177794.0
1606164900,0,2020-11-23 20:55:00,525.380004,526.5,525.010009,525.200988,337938.0
1606228200,0,2020-11-24 14:30:00,526.47998,526.47998,521.369995,521.971008,458050.0
1606228500,0,2020-11-24 14:35:00,522.080017,522.174987,517.799682,518.09497,283558.0
1606228800,0,2020-11-24 14:40:00,518.234985,519.580017,517.40039,518.603698,285615.0
1606229100,0,2020-11-24 14:45:00,517.5,518.599914,516.16101,516.48999,220576.0
1606229400,0,2020-11-24 14:50:00,516.0,517.880004,515.619995,517.549987,275351.0
1606229700,0,2020-11-24 14:55:00,518.0,520.075012,518.0,520.075012,215947.0
1606230000,0,2020-11-24 15:00:00,520.075012,520.075012,518.059997,518.441711,144055.0
1606230300,0,2020-11-24 15:05:00,518.320007,521.880004,518.320007,520.652709,191492.0
1606230600,0,2020-11-24 15:10:00,520.688781,520.722412,517.370117,517.619995,172240.0
1606230900,0,2020-11-24 15:15:00,517.679992,519.490722,516.701477,519.0,177941.0
1606231200,0,2020-11-24 15:20:00,518.960021,518.960021,517.5,518.200012,92711.0
1606231500,0,2020-11-24 15:25:00,518.172729,519.440002,517.299987,517.718994,106041.0
1606231800,0,2020-11-24 15:30:00,517.75,518.149902,515.599975,516.365905,156643.0
1606232100,0,2020-11-24 15:35:00,516.35498,519.0,516.090026,518.640014,126410.0
1606232400,0,2020-11-24 15:40:00,518.75,520.880004,518.659973,520.409973,144134.0
1606232700,0,2020-11-24 15:45:00,520.359985,520.639892,519.740112,519.97998,82797.0
1606233000,0,2020-11-24 15:50:00,520.020019,520.869995,520.020019,520.46997,41255.0
1606233300,0,2020-11-24 15:55:00,520.125,520.880004,519.433471,520.679992,112865.0
1606233600,0,2020-11-24 16:00:00,520.679992,521.639892,520.260009,521.580017,59911.0
1606233900,0,2020-11-24 16:05:00,521.525024,522.549987,521.030029,521.23999,144149.0
1606234200,0,2020-11-24 16:10:00,521.150024,522.375976,521.070007,521.525024,62147.0
1606234500,0,2020-11-24 16:15:00,521.630004,523.340026,521.520019,523.067016,99862.0
1606234800,0,2020-11-24 16:20:00,522.960021,523.184997,521.5,522.255004,71848.0
1606235100,0,2020-11-24 16:25:00,522.36499,523.599975,522.039672,522.039672,60665.0
1606235400,0,2020-11-24 16:30:00,522.10498,522.23999,521.150024,522.0,57498.0
1606235700,0,2020-11-24 16:35:00,521.809997,521.840026,520.559997,521.61499,64488.0
1606236000,0,2020-11-24 16:40:00,521.72998,522.150024,520.880004,521.0,67250.0
1606236300,0,2020-11-24 16:45:00,520.934997,521.869995,520.119995,521.5,73106.0
1606236600,0,2020-11-24 16:50:00,521.429992,521.47998,518.010009,518.059997,193775.0
1606236900,0,2020-11-24 16:55:00,518.010009,518.299987,517.049987,517.147521,169722.0
1606237200,0,2020-11-24 17:00:00,517.159973,517.340026,516.419982,517.049987,167946.0
1606237500,0,2020-11-24 17:05:00,517.210021,518.185607,517.140014,517.202514,136608.0
1606237800,0,2020-11-24 17:10:00,517.109985,517.799926,516.309997,517.140014,94305.0
1606238100,0,2020-11-24 17:15:00,517.10437,517.638427,516.500122,517.380004,64354.0
1606238400,0,2020-11-24 17:20:00,517.349975,518.880004,517.349975,518.676391,93392.0
1606238700,0,2020-11-24 17:25:00,518.75,519.23999,518.36499,519.109802,86268.0
1606239000,0,2020-11-24 17:30:00,519.09497,519.460021,518.679992,519.330078,72872.0
1606239300,0,2020-11-24 17:35:00,519.369995,519.950012,518.450012,518.679992,62214.0
1606239600,0,2020-11-24 17:40:00,518.61499,519.112121,518.530029,518.98999,35283.0
1606239900,0,2020-11-24 17:45:00,519.0,519.599975,518.625,519.599975,71245.0
1606240200,0,2020-11-24 17:50:00,519.597229,519.789978,518.640014,519.04248,56722.0
1606240500,0,2020-11-24 17:55:00,519.025024,520.020019,518.890014,519.510009,57632.0
1606240800,0,2020-11-24 18:00:00,519.419982,519.673522,518.650024,519.35498,45284.0
1606241100,0,2020-11-24 18:05:00,519.385009,520.169982,519.085021,520.030029,56059.0
1606241400,0,2020-11-24 18:10:00,520.005004,520.21997,519.530029,519.770019,35722.0
1606241700,0,2020-11-24 18:15:00,519.679992,519.679992,517.799987,518.400024,122384.0
1606242000,0,2020-11-24 18:20:00,518.5,519.549987,518.164978,518.919982,52855.0
1606242300,0,2020-11-24 18:25:00,518.959777,519.065002,518.426025,519.035095,36722.0
1606242600,0,2020-11-24 18:30:00,519.070007,519.515014,518.820007,519.409973,31063.0
1606242900,0,2020-11-24 18:35:00,519.409973,520.820007,519.350097,520.640014,78947.0
1606243200,0,2020-11-24 18:40:00,520.679992,521.669982,520.609985,521.434997,88558.0
1606243500,0,2020-11-24 18:45:00,521.530029,521.625,520.950012,521.228393,45857.0
1606243800,0,2020-11-24 18:50:00,521.080078,521.340026,520.549987,520.820007,49029.0
1606244100,0,2020-11-24 18:55:00,520.960021,521.5,520.66632,521.5,41782.0
1606244400,0,2020-11-24 19:00:00,521.419982,521.919982,521.22998,521.520019,60118.0
1606244700,0,2020-11-24 19:05:00,521.549987,521.549987,520.410095,520.919982,42142.0
1606245000,0,2020-11-24 19:10:00,521.0,521.075012,520.419982,520.576782,27474.0
1606245300,0,2020-11-24 19:15:00,520.554992,520.580017,519.93988,520.23999,44385.0
1606245600,0,2020-11-24 19:20:00,520.299987,520.419982,519.500122,519.603515,69685.0
1606245900,0,2020-11-24 19:25:00,519.669982,520.0,519.21289,519.880004,41537.0
1606246200,0,2020-11-24 19:30:00,519.950012,520.700012,519.619995,520.299987,52595.0
1606246500,0,2020-11-24 19:35:00,520.150024,520.554992,519.869995,520.21997,39038.0
1606246800,0,2020-11-24 19:40:00,520.241516,520.48999,519.929992,520.05487,26439.0
1606247100,0,2020-11-24 19:45:00,520.030029,520.200012,519.75,520.065002,31656.0
1606247400,0,2020-11-24 19:50:00,519.97998,520.839904,519.934692,520.780029,39864.0
1606247700,0,2020-11-24 19:55:00,520.780029,520.780029,520.129089,520.377075,26806.0
1606248000,0,2020-11-24 20:00:00,520.375,520.375,519.376586,519.700012,42261.0
1606248300,0,2020-11-24 20:05:00,519.597717,520.260009,519.470092,519.992309,33732.0
1606248600,0,2020-11-24 20:10:00,520.039978,520.789978,519.849975,519.946716,58574.0
1606248900,0,2020-11-24 20:15:00,519.820007,520.205505,519.750122,519.890014,43008.0
1606249200,0,2020-11-24 20:20:00,520.0,520.145202,519.599975,519.880004,37364.0
1606249500,0,2020-11-24 20:25:00,519.778991,520.054992,519.22998,519.48999,51478.0
1606249800,0,2020-11-24 20:30:00,519.5,519.570007,518.369323,518.46997,121946.0
1606250100,0,2020-11-24 20:35:00,518.440002,518.539978,517.330017,517.869995,142567.0
1606250400,0,2020-11-24 20:40:00,517.9104,518.200012,516.679992,516.869995,143328.0
1606250700,0,2020-11-24 20:45:00,516.929992,517.201477,516.200012,516.200012,176459.0
1606251000,0,2020-11-24 20:50:00,516.289978,517.380004,516.200012,517.369995,243640.0
1606251300,0,2020-11-24 20:55:00,517.349975,518.48999,517.280029,518.359985,374236.0
1606314600,0,2020-11-25 14:30:00,521.299987,527.400024,520.799987,527.090515,561257.0
1606314900,0,2020-11-25 14:35:00,527.266906,527.900024,525.620117,526.929992,283046.0
1606315200,0,2020-11-25 14:40:00,526.929992,527.799377,526.190429,527.138977,212566.0
1606315500,0,2020-11-25 14:45:00,527.0,527.733825,525.16571,527.159973,203250.0
1606315800,0,2020-11-25 14:50:00,527.0,527.840026,526.230102,527.840026,155980.0
1606316100,0,2020-11-25 14:55:00,527.5,527.780029,526.070007,527.780029,157069.0
1606316400,0,2020-11-25 15:00:00,527.780029,528.400024,525.599975,526.159973,175837.0
1606316700,0,2020-11-25 15:05:00,526.239929,526.260009,523.150024,525.184387,166400.0
1606317000,0,2020-11-25 15:10:00,525.195007,525.820007,524.25,525.799987,88838.0
1606317300,0,2020-11-25 15:15:00,525.75,526.789978,524.669982,526.46997,69547.0
1606317600,0,2020-11-25 15:20:00,526.559997,526.559997,524.820007,525.880004,62617.0
1606317900,0,2020-11-25 15:25:00,526.080017,526.760009,524.809997,525.492797,60200.0
1606318200,0,2020-11-25 15:30:00,525.549987,526.109985,524.760009,525.539978,44897.0
1606318500,0,2020-11-25 15:35:00,525.5,526.599975,525.259216,526.48999,58997.0
1606318800,0,2020-11-25 15:40:00,526.549926,526.799987,525.650024,526.015014,57757.0
1606319100,0,2020-11-25 15:45:00,525.909973,526.900024,525.909973,526.429992,36942.0
1606319400,0,2020-11-25 15:50:00,526.349975,526.763488,526.080017,526.299987,32826.0
1606319700,0,2020-11-25 15:55:00,526.36499,526.753784,525.799987,526.484985,44912.0
1606320000,0,2020-11-25 16:00:00,526.360107,528.640014,526.340026,528.424987,158960.0
1606320300,0,2020-11-25 16:05:00,528.419982,528.580017,527.619995,528.178894,78547.0
1606320600,0,2020-11-25 16:10:00,528.179992,529.900024,527.960021,529.830688,109052.0
1606320900,0,2020-11-25 16:15:00,529.815002,529.950012,528.585876,528.700012,75606.0
1606321200,0,2020-11-25 16:20:00,528.570007,529.200012,528.020019,528.776794,45608.0
1606321500,0,2020-11-25 16:25:00,528.650024,529.400024,528.210021,528.710021,52132.0
1606321800,0,2020-11-25 16:30:00,528.716186,529.200012,528.510009,529.130004,47197.0
1606322100,0,2020-11-25 16:35:00,529.23999,529.23999,528.200012,528.26007,54899.0
1606322400,0,2020-11-25 16:40:00,528.369995,528.549987,526.52008,527.320007,73209.0
1606322700,0,2020-11-25 16:45:00,527.210021,527.589904,526.350097,526.659912,46406.0
1606323000,0,2020-11-25 16:50:00,526.650024,526.98999,525.099975,525.365417,99547.0
1606323300,0,2020-11-25 16:55:00,525.440002,525.799987,524.900024,525.5,83825.0
1606323600,0,2020-11-25 17:00:00,525.448425,525.684997,524.849975,525.210021,55428.0
1606323900,0,2020-11-25 17:05:00,525.340026,526.0,524.905029,525.159973,50975.0
1606324200,0,2020-11-25 17:10:00,525.184997,525.419982,524.400024,525.280029,46709.0
1606324500,0,2020-11-25 17:15:00,525.25,525.600097,524.950012,525.440002,33787.0
1606324800,0,2020-11-25 17:20:00,525.429992,526.320007,525.240112,526.189697,42999.0
1606325100,0,2020-11-25 17:25:00,526.22998,526.612426,525.799987,526.140014,31878.0
1606325400,0,2020-11-25 17:30:00,526.081604,526.789978,526.081604,526.789978,29345.0
1606325700,0,2020-11-25 17:35:00,526.650024,526.690002,526.140014,526.458679,22887.0
1606326000,0,2020-11-25 17:40:00,526.460021,526.804992,526.140014,526.75,27490.0
1606326300,0,2020-11-25 17:45:00,526.789978,527.592529,526.789978,527.520019,138090.0
1606326600,0,2020-11-25 17:50:00,527.525024,528.55902,527.299987,528.461608,39368.0
1606326900,0,2020-11-25 17:55:00,528.559997,528.889892,527.810119,528.309997,88551.0
1606327200,0,2020-11-25 18:00:00,528.36499,529.330017,528.19049,529.119995,63491.0
1606327500,0,2020-11-25 18:05:00,529.150024,529.488586,528.599975,528.932495,79379.0
1606327800,0,2020-11-25 18:10:00,528.934997,529.224975,528.810119,528.97998,31072.0
1606328100,0,2020-11-25 18:15:00,528.98999,529.119995,528.778686,528.840026,34518.0
1606328400,0,2020-11-25 18:20:00,528.770019,530.369995,528.72998,530.316772,169036.0
1606328700,0,2020-11-25 18:25:00,530.270019,530.320129,529.010009,529.080017,80807.0
1606329000,0,2020-11-25 18:30:00,529.0,529.133178,527.760009,528.150024,60288.0
1606329300,0,2020-11-25 18:35:00,528.200012,528.68402,528.0,528.635009,48702.0
1606329600,0,2020-11-25 18:40:00,528.635009,528.775024,528.176818,528.679992,22631.0
1606329900,0,2020-11-25 18:45:00,528.549987,528.549987,527.872985,528.499206,23957.0
1606330200,0,2020-11-25 18:50:00,528.5,529.48999,528.359985,529.361816,36348.0
1606330500,0,2020-11-25 18:55:00,529.330017,530.5,529.330017,529.75299,58147.0
1606330800,0,2020-11-25 19:00:00,529.820007,530.049987,529.039978,529.794982,50589.0
1606331100,0,2020-11-25 19:05:00,529.599975,530.070007,528.75,529.132507,34118.0
1606331400,0,2020-11-25 19:10:00,529.154907,529.200012,528.599975,529.059997,31203.0
1606331700,0,2020-11-25 19:15:00,529.030029,530.0,528.799987,529.780029,37797.0
1606332000,0,2020-11-25 19:20:00,529.700012,530.380004,529.330017,529.47998,51083.0
1606332300,0,2020-11-25 19:25:00,529.455017,529.780029,528.760009,529.299987,46633.0
1606332600,0,2020-11-25 19:30:00,529.5,529.799987,529.25,529.625,48510.0
1606332900,0,2020-11-25 19:35:00,529.434814,529.590026,528.640014,529.510375,29974.0
1606333200,0,2020-11-25 19:40:00,529.510375,530.025024,528.919982,529.090026,37497.0
1606333500,0,2020-11-25 19:45:00,529.130004,529.770019,529.114196,529.630798,34237.0
1606333800,0,2020-11-25 19:50:00,529.640014,529.900024,529.059997,529.650024,49582.0
1606334100,0,2020-11-25 19:55:00,529.75,530.580017,529.669982,530.499023,66706.0
1606334400,0,2020-11-25 20:00:00,530.520019,530.695983,530.174194,530.510009,49188.0
1606334700,0,2020-11-25 20:05:00,530.409973,530.536376,529.684997,530.34497,41251.0
1606335000,0,2020-11-25 20:10:00,530.22998,530.775573,530.122985,530.450012,38092.0
1606335300,0,2020-11-25 20:15:00,530.349975,530.46997,529.21997,529.440002,45287.0
1606335600,0,2020-11-25 20:20:00,529.406372,529.406372,528.72998,529.203002,81993.0
1606335900,0,2020-11-25 20:25:00,529.169982,530.269897,529.080017,530.150024,57085.0
1606336200,0,2020-11-25 20:30:00,530.200012,530.590026,529.710021,530.25299,68518.0
1606336500,0,2020-11-25 20:35:00,530.46997,530.669982,529.71997,529.780029,63815.0
1606336800,0,2020-11-25 20:40:00,529.71997,530.280029,529.700012,530.25,58967.0
1606337100,0,2020-11-25 20:45:00,530.270019,530.630004,528.530029,528.60498,96167.0
1606337400,0,2020-11-25 20:50:00,528.530029,529.200012,528.210021,528.659973,101191.0
1606337700,0,2020-11-25 20:55:00,528.75,529.700012,528.299987,529.400024,206060.0
1606487400,0,2020-11-27 14:30:00,535.0,536.299987,533.348022,535.192504,483040.0
1606487700,0,2020-11-27 14:35:00,535.280029,536.289978,532.760009,533.544982,211214.0
1606488000,0,2020-11-27 14:40:00,533.549987,534.679992,531.723999,534.059997,153096.0
1606488300,0,2020-11-27 14:45:00,534.130004,534.409973,533.0,533.809997,94085.0
1606488600,0,2020-11-27 14:50:00,533.815002,534.0,530.788391,532.33081,136265.0
1606488900,0,2020-11-27 14:55:00,532.325012,532.919982,531.140014,531.205078,72131.0
1606489200,0,2020-11-27 15:00:00,531.21997,532.049987,529.599975,530.330017,114991.0
1606489500,0,2020-11-27 15:05:00,530.049987,531.885009,530.0,531.885009,79979.0
1606489800,0,2020-11-27 15:10:00,531.969909,532.947082,531.586425,532.890014,72768.0
1606490100,0,2020-11-27 15:15:00,532.85498,533.744995,532.85498,533.250122,74459.0
1606490400,0,2020-11-27 15:20:00,533.260498,535.0,533.100097,534.260009,142825.0
1606490700,0,2020-11-27 15:25:00,534.260009,534.389892,533.409973,533.849975,66202.0
1606491000,0,2020-11-27 15:30:00,533.849975,535.5,533.846191,534.869995,116639.0
1606491300,0,2020-11-27 15:35:00,534.848999,535.48999,534.070007,535.200012,73444.0
1606491600,0,2020-11-27 15:40:00,535.200012,535.5,534.582885,534.784301,88175.0
1606491900,0,2020-11-27 15:45:00,534.72998,534.75,533.609985,533.820129,58984.0
1606492200,0,2020-11-27 15:50:00,533.630004,534.0,533.109985,533.943969,57246.0
1606492500,0,2020-11-27 15:55:00,533.976013,534.006408,533.484069,533.645385,49938.0
1606492800,0,2020-11-27 16:00:00,533.650024,533.726501,532.630004,533.169982,62181.0
1606493100,0,2020-11-27 16:05:00,533.179992,533.260009,532.25,532.440002,36164.0
1606493400,0,2020-11-27 16:10:00,532.5,532.5,531.799987,531.799987,52877.0
1606493700,0,2020-11-27 16:15:00,532.423217,533.224914,532.25,533.109924,78816.0
1606494000,0,2020-11-27 16:20:00,532.119995,532.940002,532.119995,532.789978,42827.0
1606494300,0,2020-11-27 16:25:00,532.71997,533.140014,532.160095,532.257629,35868.0
1606494600,0,2020-11-27 16:30:00,532.270019,533.149902,532.109985,533.008422,28694.0
1606494900,0,2020-11-27 16:35:00,533.034973,533.179992,531.419982,531.840026,66913.0
1606495200,0,2020-11-27 16:40:00,531.780029,531.789978,529.109985,529.137573,119842.0
1606495500,0,2020-11-27 16:45:00,529.309997,529.690002,527.789978,528.039978,142264.0
1606495800,0,2020-11-27 16:50:00,528.0,528.099975,526.821777,527.541625,162659.0
1606496100,0,2020-11-27 16:55:00,527.619995,529.109985,527.409973,528.878784,94403.0
1606496400,0,2020-11-27 17:00:00,528.97998,529.5,528.690002,529.200012,67043.0
1606496700,0,2020-11-27 17:05:00,529.244995,531.200012,529.119995,530.409973,133628.0
1606497000,0,2020-11-27 17:10:00,530.390014,530.450012,528.783508,529.248779,70299.0
1606497300,0,2020-11-27 17:15:00,529.307922,530.280029,529.22998,530.193176,46889.0
1606497600,0,2020-11-27 17:20:00,530.289916,530.289916,529.400085,529.945617,37816.0
1606497900,0,2020-11-27 17:25:00,529.924987,530.840026,529.890014,529.994995,60666.0
1606498200,0,2020-11-27 17:30:00,530.125,530.799926,529.546875,530.799926,45903.0
1606498500,0,2020-11-27 17:35:00,530.640075,530.820007,529.840026,530.140014,42234.0
1606498800,0,2020-11-27 17:40:00,530.205017,530.26062,528.849975,529.349975,48961.0
1606499100,0,2020-11-27 17:45:00,529.400024,529.811096,529.075012,529.140014,48173.0
1606499400,0,2020-11-27 17:50:00,529.320007,530.299987,529.299987,529.98999,98902.0
1606499700,0,2020-11-27 17:55:00,529.929992,530.71997,529.760009,530.669982,153089.0
1606500000,0,2020-11-27 18:00:00,531.309997,531.309997,530.450012,530.450012,155964.0
1606746600,0,2020-11-30 14:30:00,530.599975,535.020019,530.585021,535.0,391478.0
1606746900,0,2020-11-30 14:35:00,534.909973,535.450012,531.521484,533.780029,171976.0
1606747200,0,2020-11-30 14:40:00,533.880004,534.21997,529.010009,530.319274,188866.0
1606747500,0,2020-11-30 14:45:00,530.150024,531.400024,528.712402,529.390014,110787.0
1606747800,0,2020-11-30 14:50:00,529.309997,533.510009,528.820007,533.48529,123175.0
1606748100,0,2020-11-30 14:55:00,533.599975,534.640014,531.799987,532.440002,159930.0
1606748400,0,2020-11-30 15:00:00,532.765014,533.640014,530.7901,532.169982,88565.0
1606748700,0,2020-11-30 15:05:00,532.144897,532.978881,530.0,530.21997,90755.0
1606749000,0,2020-11-30 15:10:00,530.027099,531.309875,528.940002,529.710021,105549.0
1606749300,0,2020-11-30 15:15:00,529.46997,530.050292,528.109985,528.452026,121687.0
1606749600,0,2020-11-30 15:20:00,528.415527,529.559875,528.415527,528.825012,58252.0
1606749900,0,2020-11-30 15:25:00,528.98999,529.209899,526.440002,526.570007,121628.0
1606750200,0,2020-11-30 15:30:00,526.5,527.340026,525.770019,526.554992,88711.0
1606750500,0,2020-11-30 15:35:00,526.419982,526.424987,523.46997,523.988281,182593.0
1606750800,0,2020-11-30 15:40:00,523.880004,524.659973,520.299987,520.489929,135168.0
1606751100,0,2020-11-30 15:45:00,520.210021,522.367004,518.894104,521.713073,180885.0
1606751400,0,2020-11-30 15:50:00,521.830017,522.679992,520.96997,521.919982,85613.0
1606751700,0,2020-11-30 15:55:00,522.210021,524.159973,522.210021,524.005615,79103.0
1606752000,0,2020-11-30 16:00:00,523.784973,524.805297,523.0,524.390014,58161.0
1606752300,0,2020-11-30 16:05:00,524.220092,524.96997,523.858398,524.73999,46321.0
1606752600,0,2020-11-30 16:10:00,524.520019,525.25,524.391479,524.450012,61336.0
1606752900,0,2020-11-30 16:15:00,524.619995,525.98999,524.349975,524.599975,70099.0
1606753200,0,2020-11-30 16:20:00,524.789978,525.3432,524.169982,524.284973,93029.0
1606753500,0,2020-11-30 16:25:00,524.278991,525.059997,523.5,523.75,44733.0
1606753800,0,2020-11-30 16:30:00,523.820007,524.785522,522.73999,523.010009,53518.0
1606754100,0,2020-11-30 16:35:00,522.960021,524.609985,522.5,524.609985,50988.0
1606754400,0,2020-11-30 16:40:00,524.47998,526.669982,524.340026,526.47998,57253.0
1606754700,0,2020-11-30 16:45:00,526.650024,527.330017,526.070007,526.2854,47237.0
1606755000,0,2020-11-30 16:50:00,526.190002,526.510009,525.5,525.919982,32113.0
1606755300,0,2020-11-30 16:55:00,525.840087,526.35498,524.98999,525.572692,32346.0
1606755600,0,2020-11-30 17:00:00,525.380004,525.650024,524.599975,524.609985,39738.0
1606755900,0,2020-11-30 17:05:00,524.5,525.330017,524.049987,525.0,30512.0
1606756200,0,2020-11-30 17:10:00,525.020019,526.209899,524.976379,525.850097,70274.0
1606756500,0,2020-11-30 17:15:00,526.184997,527.0,526.039978,526.86798,42145.0
1606756800,0,2020-11-30 17:20:00,526.743774,526.804992,525.599975,526.419982,37767.0
1606757100,0,2020-11-30 17:25:00,526.48059,527.369995,526.03009,527.244995,25256.0
1606757400,0,2020-11-30 17:30:00,527.367492,527.5,526.909973,527.200012,24062.0
1606757700,0,2020-11-30 17:35:00,527.400024,527.659973,526.826782,527.390014,35016.0
1606758000,0,2020-11-30 17:40:00,527.320007,528.0,526.869995,527.789978,36694.0
1606758300,0,2020-11-30 17:45:00,527.630004,528.820007,527.450012,528.240112,56607.0
1606758600,0,2020-11-30 17:50:00,528.304992,528.919982,528.110107,528.580017,42678.0
1606758900,0,2020-11-30 17:55:00,528.619995,528.900024,528.068298,528.280029,35637.0
1606759200,0,2020-11-30 18:00:00,528.400024,528.530029,527.75,527.789978,31379.0
1606759500,0,2020-11-30 18:05:00,527.590026,528.760009,527.590026,528.137084,31813.0
1606759800,0,2020-11-30 18:10:00,527.830017,528.150024,527.640625,527.882995,25749.0
1606760100,0,2020-11-30 18:15:00,527.919982,529.039978,527.72882,528.71997,52751.0
1606760400,0,2020-11-30 18:20:00,528.72998,529.700012,528.717895,528.965026,44037.0
1606760700,0,2020-11-30 18:25:00,528.984985,529.400024,528.715026,528.815185,26420.0
1606761000,0,2020-11-30 18:30:00,529.039978,529.489807,528.743103,529.039978,41730.0
1606761300,0,2020-11-30 18:35:00,529.034729,529.366699,528.455078,528.830017,53449.0
1606761600,0,2020-11-30 18:40:00,528.96289,529.450012,528.838317,529.400024,35230.0
1606761900,0,2020-11-30 18:45:00,529.375,530.08197,529.26007,529.900024,60691.0
1606762200,0,2020-11-30 18:50:00,529.989318,530.23999,529.289978,529.539978,32755.0
1606762500,0,2020-11-30 18:55:00,529.5,529.760009,529.179992,529.53009,30086.0
1606762800,0,2020-11-30 19:00:00,529.5,529.799987,528.5,528.825012,54185.0
1606763100,0,2020-11-30 19:05:00,528.889892,529.23999,528.428527,529.049987,41867.0
1606763400,0,2020-11-30 19:10:00,528.96997,529.534973,528.75,529.534973,36506.0
1606763700,0,2020-11-30 19:15:00,529.559997,529.650024,528.810119,529.220275,68001.0
1606764000,0,2020-11-30 19:20:00,529.200012,529.609924,529.140014,529.609924,24855.0
1606764300,0,2020-11-30 19:25:00,529.525024,530.0,529.340026,529.770019,42329.0
1606764600,0,2020-11-30 19:30:00,529.770019,530.369995,529.599975,530.039978,53207.0
1606764900,0,2020-11-30 19:35:00,530.000122,530.380004,530.000122,530.270019,38245.0
1606765200,0,2020-11-30 19:40:00,530.320007,531.359985,530.309997,530.750122,83917.0
1606765500,0,2020-11-30 19:45:00,530.821289,531.609985,530.299987,531.359985,43068.0
1606765800,0,2020-11-30 19:50:00,531.36499,532.25,531.075012,531.210021,58489.0
1606766100,0,2020-11-30 19:55:00,531.309997,532.799987,531.25,532.799987,69157.0
1606766400,0,2020-11-30 20:00:00,532.799987,533.119995,532.280029,532.530029,64689.0
1606766700,0,2020-11-30 20:05:00,532.700012,533.419921,532.330017,532.655029,54702.0
1606767000,0,2020-11-30 20:10:00,532.830078,532.989929,532.230102,532.473205,44284.0
1606767300,0,2020-11-30 20:15:00,532.493896,533.210021,532.359985,533.0,52349.0
1606767600,0,2020-11-30 20:20:00,532.909973,533.030029,532.221008,532.849975,48344.0
1606767900,0,2020-11-30 20:25:00,532.700012,532.840026,531.0,531.099975,52656.0
1606768200,0,2020-11-30 20:30:00,531.150024,532.059997,530.98999,531.61499,57509.0
1606768500,0,2020-11-30 20:35:00,531.679992,532.590026,531.5,532.505004,58697.0
1606768800,0,2020-11-30 20:40:00,532.5,533.229919,532.340026,532.73999,93176.0
1606769100,0,2020-11-30 20:45:00,532.830017,533.619995,532.650024,533.030029,113367.0
1606769400,0,2020-11-30 20:50:00,533.179992,535.340026,533.179992,535.145019,296229.0
1606769700,0,2020-11-30 20:55:00,534.940002,536.5,534.46997,536.419982,494146.0
1606833000,0,2020-12-01 14:30:00,539.690002,540.200012,534.570007,535.768371,482920.0
1606833300,0,2020-12-01 14:35:00,535.609985,536.159973,532.110107,532.159973,207053.0
1606833600,0,2020-12-01 14:40:00,532.109985,534.559997,530.909973,533.534973,196371.0
1606833900,0,2020-12-01 14:45:00,533.554992,534.280029,531.0,533.247924,172379.0
1606834200,0,2020-12-01 14:50:00,533.0708,533.612304,530.609985,531.890075,133706.0
1606834500,0,2020-12-01 14:55:00,532.039978,534.309997,531.450012,534.309997,131540.0
1606834800,0,2020-12-01 15:00:00,534.130126,536.669921,533.328002,536.280029,174231.0
1606835100,0,2020-12-01 15:05:00,536.099975,537.710021,535.119995,537.020019,168925.0
1606835400,0,2020-12-01 15:10:00,537.0,537.00122,533.869995,533.869995,99848.0
1606835700,0,2020-12-01 15:15:00,533.890014,535.619995,533.21997,533.919982,118372.0
1606836000,0,2020-12-01 15:20:00,534.088623,534.638427,532.320007,533.25,83548.0
1606836300,0,2020-12-01 15:25:00,533.130004,533.48999,532.159973,532.783203,80401.0
1606836600,0,2020-12-01 15:30:00,532.715576,533.376525,531.549987,532.0,94737.0
1606836900,0,2020-12-01 15:35:00,532.0,532.330017,529.130004,529.465026,173555.0
1606837200,0,2020-12-01 15:40:00,529.309997,531.17987,529.130126,531.17987,87463.0
1606837500,0,2020-12-01 15:45:00,531.005004,531.98999,530.760009,531.759582,73659.0
1606837800,0,2020-12-01 15:50:00,531.840026,533.320007,531.840026,533.0,78280.0
1606838100,0,2020-12-01 15:55:00,532.909973,533.0,531.900024,532.674377,58758.0
1606838400,0,2020-12-01 16:00:00,532.780029,534.599975,532.690002,533.993225,99178.0
1606838700,0,2020-12-01 16:05:00,534.0,535.210021,534.0,534.42279,75508.0
1606839000,0,2020-12-01 16:10:00,534.340026,535.169982,533.940002,534.661621,55790.0
1606839300,0,2020-12-01 16:15:00,534.700012,534.822814,534.099975,534.794982,42706.0
1606839600,0,2020-12-01 16:20:00,534.782775,535.570007,534.21997,535.554992,61419.0
1606839900,0,2020-12-01 16:25:00,535.590026,536.799987,534.539978,536.474975,97406.0
1606840200,0,2020-12-01 16:30:00,536.48999,539.0,536.369995,538.903198,233862.0
1606840500,0,2020-12-01 16:35:00,538.880004,540.539916,538.846923,539.869995,264994.0
1606840800,0,2020-12-01 16:40:00,539.869995,540.530029,538.340026,539.809997,202370.0
1606841100,0,2020-12-01 16:45:00,539.664978,540.325012,538.119995,539.960021,143431.0
1606841400,0,2020-12-01 16:50:00,540.020019,540.710021,539.96997,540.23999,136428.0
1606841700,0,2020-12-01 16:55:00,540.255004,541.150024,540.010009,540.520019,164332.0
1606842000,0,2020-12-01 17:00:00,540.510009,540.510009,539.330078,539.510009,137736.0
1606842300,0,2020-12-01 17:05:00,539.549987,539.60498,537.200012,539.164978,107678.0
1606842600,0,2020-12-01 17:10:00,539.164978,539.918884,538.650024,539.155029,50008.0
1606842900,0,2020-12-01 17:15:00,539.210021,539.259887,537.960021,538.135009,49478.0
1606843200,0,2020-12-01 17:20:00,538.020019,538.659973,537.700012,538.440002,52909.0
1606843500,0,2020-12-01 17:25:00,538.409973,538.799987,538.145019,538.429016,28043.0
1606843800,0,2020-12-01 17:30:00,538.45288,539.299987,538.390014,539.299987,39109.0
1606844100,0,2020-12-01 17:35:00,539.320007,539.690002,538.130004,538.849975,40988.0
1606844400,0,2020-12-01 17:40:00,538.760009,538.760009,536.400024,537.359985,80683.0
1606844700,0,2020-12-01 17:45:00,537.210021,538.309997,537.0,537.380004,32610.0
1606845000,0,2020-12-01 17:50:00,537.582824,537.638488,536.159973,536.380004,77872.0
1606845300,0,2020-12-01 17:55:00,536.313476,537.240905,536.159973,536.359985,44429.0
1606845600,0,2020-12-01 18:00:00,536.359985,536.690002,535.25,535.950012,73668.0
1606845900,0,2020-12-01 18:05:00,536.039978,536.525024,535.380004,536.400024,45863.0
1606846200,0,2020-12-01 18:10:00,536.5,536.69989,534.568115,534.820007,83685.0
1606846500,0,2020-12-01 18:15:00,534.784973,535.969909,534.420104,535.549987,57399.0
1606846800,0,2020-12-01 18:20:00,535.73999,535.96997,535.265014,535.609985,28835.0
1606847100,0,2020-12-01 18:25:00,535.590026,537.179992,535.529602,536.960388,49207.0
1606847400,0,2020-12-01 18:30:00,537.059082,537.269897,536.349975,536.599975,40392.0
1606847700,0,2020-12-01 18:35:00,536.530517,536.820007,535.309997,536.575012,47993.0
1606848000,0,2020-12-01 18:40:00,536.460021,536.75,536.029296,536.75,24279.0
1606848300,0,2020-12-01 18:45:00,536.789978,537.780029,536.72583,537.754821,50633.0
1606848600,0,2020-12-01 18:50:00,537.780029,538.159973,537.580078,537.755004,45299.0
1606848900,0,2020-12-01 18:55:00,537.760009,537.760009,537.0,537.759887,33423.0
1606849200,0,2020-12-01 19:00:00,537.619995,537.799987,536.76007,537.121582,32764.0
1606849500,0,2020-12-01 19:05:00,537.224975,537.5,536.841186,537.150024,23179.0
1606849800,0,2020-12-01 19:10:00,537.270019,537.960021,537.119995,537.256774,28312.0
1606850100,0,2020-12-01 19:15:00,537.160583,537.71997,536.798095,537.711181,37171.0
1606850400,0,2020-12-01 19:20:00,537.619995,538.059997,537.200012,537.299987,28013.0
1606850700,0,2020-12-01 19:25:00,537.190124,537.299987,536.500122,536.809997,34640.0
1606851000,0,2020-12-01 19:30:00,536.609985,537.125,536.140014,536.356018,24566.0
1606851300,0,2020-12-01 19:35:00,536.71997,537.5,536.547302,537.5,21655.0
1606851600,0,2020-12-01 19:40:00,537.590087,538.25,537.450012,537.98999,42440.0
1606851900,0,2020-12-01 19:45:00,537.625,538.359985,537.536682,538.0,39876.0
1606852200,0,2020-12-01 19:50:00,538.025024,538.080017,536.559997,537.19989,41714.0
1606852500,0,2020-12-01 19:55:00,536.880004,538.039978,536.869995,538.039978,44582.0
1606852800,0,2020-12-01 20:00:00,538.130004,538.130004,536.898071,537.535278,42514.0
1606853100,0,2020-12-01 20:05:00,537.413208,537.549987,535.200012,535.780029,59954.0
1606853400,0,2020-12-01 20:10:00,535.891174,536.929992,535.539978,536.789978,49402.0
1606853700,0,2020-12-01 20:15:00,536.820007,537.190002,536.0,536.0,46105.0
1606854000,0,2020-12-01 20:20:00,535.756713,537.200012,535.756713,537.102111,41349.0
1606854300,0,2020-12-01 20:25:00,537.010009,537.380004,536.5,537.234985,43103.0
1606854600,0,2020-12-01 20:30:00,537.245971,537.245971,534.820007,535.460021,79022.0
1606854900,0,2020-12-01 20:35:00,535.599975,536.337585,534.919982,535.929992,43525.0
1606855200,0,2020-12-01 20:40:00,535.789978,535.895019,535.020019,535.645019,49958.0
1606855500,0,2020-12-01 20:45:00,535.568725,535.789978,534.880004,534.880004,75213.0
1606855800,0,2020-12-01 20:50:00,534.840026,536.299987,534.47998,535.715026,173494.0
1606856100,0,2020-12-01 20:55:00,535.609985,536.049987,535.030029,535.599975,243689.0
1606919400,0,2020-12-02 14:30:00,534.020019,534.599975,530.5,532.119995,386075.0
1606919700,0,2020-12-02 14:35:00,532.169982,532.729187,530.340026,531.326599,161327.0
1606920000,0,2020-12-02 14:40:00,531.46997,532.820007,529.369995,530.504516,182167.0
1606920300,0,2020-12-02 14:45:00,531.21997,533.0,530.700012,532.570007,139918.0
1606920600,0,2020-12-02 14:50:00,532.609985,533.0,531.75,532.030029,165053.0
1606920900,0,2020-12-02 14:55:00,532.0,534.96997,531.700012,534.650024,93900.0
1606921200,0,2020-12-02 15:00:00,534.59027,536.049987,534.351196,535.419921,130405.0
1606921500,0,2020-12-02 15:05:00,535.21997,538.400024,534.734985,537.869995,159080.0
1606921800,0,2020-12-02 15:10:00,537.960021,539.440002,537.828002,538.770019,126374.0
1606922100,0,2020-12-02 15:15:00,538.674987,540.869995,538.532714,540.205017,167694.0
1606922400,0,2020-12-02 15:20:00,540.349975,540.890014,539.27301,539.502319,116188.0
1606922700,0,2020-12-02 15:25:00,539.515319,540.880004,539.053222,539.130004,85082.0
1606923000,0,2020-12-02 15:30:00,539.151916,540.599975,538.799987,540.42517,92772.0
1606923300,0,2020-12-02 15:35:00,540.280029,541.880004,539.59497,541.760009,155468.0
1606923600,0,2020-12-02 15:40:00,541.760009,544.46997,541.690002,544.440002,271379.0
1606923900,0,2020-12-02 15:45:00,544.387817,545.539978,543.180114,543.320007,332986.0
1606924200,0,2020-12-02 15:50:00,543.390014,543.409973,542.103515,542.820007,169200.0
1606924500,0,2020-12-02 15:55:00,542.75,543.25,542.190124,542.909973,83448.0
1606924800,0,2020-12-02 16:00:00,542.960021,545.107971,542.960021,544.929382,226905.0
1606925100,0,2020-12-02 16:05:00,545.0,545.780029,543.663879,545.73999,144599.0
1606925400,0,2020-12-02 16:10:00,545.73999,545.98999,544.400024,544.409973,106917.0
1606925700,0,2020-12-02 16:15:00,544.493225,545.25,543.400024,545.174987,109633.0
1606926000,0,2020-12-02 16:20:00,545.210021,546.937683,545.169982,546.391418,179631.0
1606926300,0,2020-12-02 16:25:00,546.419982,546.539978,544.730102,545.724975,97879.0
1606926600,0,2020-12-02 16:30:00,545.809997,546.109985,544.11499,544.451599,75378.0
1606926900,0,2020-12-02 16:35:00,544.43988,544.872619,542.619995,543.544982,77236.0
1606927200,0,2020-12-02 16:40:00,543.429992,544.359924,543.429992,544.140014,44012.0
1606927500,0,2020-12-02 16:45:00,544.22998,545.359985,544.22998,544.820007,66770.0
1606927800,0,2020-12-02 16:50:00,544.799987,545.249023,544.420104,544.587219,32532.0
1606928100,0,2020-12-02 16:55:00,544.799987,544.909973,543.960021,544.799987,40535.0
1606928400,0,2020-12-02 17:00:00,544.71997,544.73999,543.8255,544.0,33980.0
1606928700,0,2020-12-02 17:05:00,544.059997,544.46527,543.090087,544.135009,44782.0
1606929000,0,2020-12-02 17:10:00,544.140014,544.270019,542.5,542.570007,58991.0
1606929300,0,2020-12-02 17:15:00,542.5,543.520019,542.289978,542.97998,45511.0
1606929600,0,2020-12-02 17:20:00,542.840026,543.009887,541.75,542.156005,47331.0
1606929900,0,2020-12-02 17:25:00,542.099975,544.039978,541.97998,543.265014,93253.0
1606930200,0,2020-12-02 17:30:00,543.35498,543.520019,542.5,542.927978,29341.0
1606930500,0,2020-12-02 17:35:00,542.809997,543.109985,542.200012,542.710021,289892.0
1606930800,0,2020-12-02 17:40:00,542.609985,542.659973,541.320007,541.634216,55917.0
1606931100,0,2020-12-02 17:45:00,541.679992,542.5,541.260009,542.419311,49680.0
1606931400,0,2020-12-02 17:50:00,542.530029,542.75,541.599975,541.909973,55824.0
1606931700,0,2020-12-02 17:55:00,541.929992,542.099975,541.010009,541.203125,38292.0
1606932000,0,2020-12-02 18:00:00,541.304382,542.260009,541.024597,542.130004,48439.0
1606932300,0,2020-12-02 18:05:00,542.21997,544.159973,542.179992,543.633178,57380.0
1606932600,0,2020-12-02 18:10:00,543.75,544.72998,543.650024,544.248291,67205.0
1606932900,0,2020-12-02 18:15:00,544.270019,544.799987,543.440124,543.559997,46983.0
1606933200,0,2020-12-02 18:20:00,543.5,543.840026,543.159973,543.320007,25518.0
1606933500,0,2020-12-02 18:25:00,543.25,543.400024,542.299987,542.559997,42218.0
1606933800,0,2020-12-02 18:30:00,542.734985,542.890014,541.661804,541.715026,45817.0
1606934100,0,2020-12-02 18:35:00,541.880004,542.639892,541.880004,542.140014,30037.0
1606934400,0,2020-12-02 18:40:00,541.840026,541.840026,540.599975,541.679992,57220.0
1606934700,0,2020-12-02 18:45:00,541.450378,541.880004,540.924987,541.050415,34410.0
1606935000,0,2020-12-02 18:50:00,541.280395,542.499877,540.929992,541.804992,40422.0
1606935300,0,2020-12-02 18:55:00,541.669982,542.177978,541.22998,541.25,23974.0
1606935600,0,2020-12-02 19:00:00,541.429992,541.929077,540.690124,541.200012,35052.0
1606935900,0,2020-12-02 19:05:00,541.451782,541.820007,540.630004,540.84497,30136.0
1606936200,0,2020-12-02 19:10:00,540.75,541.96997,540.710021,541.130004,30911.0
1606936500,0,2020-12-02 19:15:00,541.184997,542.0,541.070007,541.840026,35087.0
1606936800,0,2020-12-02 19:20:00,542.708679,543.460021,542.700012,542.700012,51712.0
1606937100,0,2020-12-02 19:25:00,542.846801,543.72998,542.250122,543.48999,25546.0
1606937400,0,2020-12-02 19:30:00,543.409973,544.021301,543.409973,543.98999,44967.0
1606937700,0,2020-12-02 19:35:00,544.0,544.0,542.765014,543.539978,40967.0
1606938000,0,2020-12-02 19:40:00,543.440002,543.75,543.224975,543.75,27949.0
1606938300,0,2020-12-02 19:45:00,543.899902,543.899902,543.390014,543.75,21857.0
1606938600,0,2020-12-02 19:50:00,543.585021,544.020019,543.390075,543.669982,24608.0
1606938900,0,2020-12-02 19:55:00,544.109985,544.499877,543.770019,544.47998,26786.0
1606939200,0,2020-12-02 20:00:00,544.5,544.700012,544.0,544.21997,29412.0
1606939500,0,2020-12-02 20:05:00,544.130004,544.130004,543.559997,543.950012,28949.0
1606939800,0,2020-12-02 20:10:00,543.869995,544.25,543.372619,543.390014,23272.0
1606940100,0,2020-12-02 20:15:00,543.365722,543.455017,541.640014,542.510009,55263.0
1606940400,0,2020-12-02 20:20:00,542.600524,543.169982,542.15509,542.15509,27352.0
1606940700,0,2020-12-02 20:25:00,542.25,542.299987,541.045227,541.210021,42332.0
1606941000,0,2020-12-02 20:30:00,541.159973,542.228027,541.109985,541.630004,52069.0
1606941300,0,2020-12-02 20:35:00,541.520019,541.744995,541.130004,541.46997,36802.0
1606941600,0,2020-12-02 20:40:00,541.467102,542.270019,541.0,542.010009,70752.0
1606941900,0,2020-12-02 20:45:00,542.0,542.159973,541.5,542.130004,49757.0
1606942200,0,2020-12-02 20:50:00,542.020019,542.640014,541.450012,541.809997,101632.0
1606942500,0,2020-12-02 20:55:00,541.799987,541.909973,541.340026,541.770019,154938.0
1607005800,0,2020-12-03 14:30:00,543.5,545.348022,541.950012,545.190002,278983.0
1607006100,0,2020-12-03 14:35:00,545.760009,545.880004,543.340026,544.030029,130495.0
1607006400,0,2020-12-03 14:40:00,544.059997,544.440002,541.815002,542.025024,113135.0
1607006700,0,2020-12-03 14:45:00,541.859985,542.320007,540.680114,541.799987,135700.0
1607007000,0,2020-12-03 14:50:00,542.0,542.23999,539.700073,540.235229,108872.0
1607007300,0,2020-12-03 14:55:00,540.71997,540.71997,539.390014,540.47998,90010.0
1607007600,0,2020-12-03 15:00:00,540.450012,541.549987,539.349975,539.830017,101272.0
1607007900,0,2020-12-03 15:05:00,539.924072,540.697814,538.22998,538.671875,115263.0
1607008200,0,2020-12-03 15:10:00,538.849975,539.801269,538.684997,539.200012,62395.0
1607008500,0,2020-12-03 15:15:00,539.190002,541.630004,538.630004,541.059997,98658.0
1607008800,0,2020-12-03 15:20:00,541.289978,542.71997,541.059997,542.640014,74863.0
1607009100,0,2020-12-03 15:25:00,542.650024,542.650024,540.520019,541.09497,53795.0
1607009400,0,2020-12-03 15:30:00,541.139892,541.959899,540.039978,540.23999,79083.0
1607009700,0,2020-12-03 15:35:00,540.140014,540.140014,538.359985,539.030029,86913.0
1607010000,0,2020-12-03 15:40:00,539.09497,539.97998,537.770019,538.336975,91263.0
1607010300,0,2020-12-03 15:45:00,538.308471,538.859985,536.780029,537.760009,111629.0
1607010600,0,2020-12-03 15:50:00,537.765197,538.909973,537.380126,538.900024,49107.0
1607010900,0,2020-12-03 15:55:00,538.849975,539.400024,536.25,536.799987,94622.0
1607011200,0,2020-12-03 16:00:00,536.599975,537.210021,536.260009,537.210021,75622.0
1607011500,0,2020-12-03 16:05:00,537.098022,537.210021,533.650024,533.75,152154.0
1607011800,0,2020-12-03 16:10:00,533.686096,535.380004,533.159973,534.395019,135645.0
1607012100,0,2020-12-03 16:15:00,534.419982,536.256286,534.419982,535.47998,65892.0
1607012400,0,2020-12-03 16:20:00,535.47998,536.572814,535.36499,536.385009,47717.0
1607012700,0,2020-12-03 16:25:00,536.299987,536.640014,535.5,536.150024,57619.0
1607013000,0,2020-12-03 16:30:00,536.270019,536.893798,535.960021,536.380004,36988.0
1607013300,0,2020-12-03 16:35:00,536.450012,536.835021,535.871582,536.049987,38793.0
1607013600,0,2020-12-03 16:40:00,536.150024,536.650024,535.359985,535.525512,42384.0
1607013900,0,2020-12-03 16:45:00,535.453796,535.919982,534.770019,535.349975,36792.0
1607014200,0,2020-12-03 16:50:00,535.23999,536.390014,534.5,536.200012,36234.0
1607014500,0,2020-12-03 16:55:00,536.150024,536.919982,536.030029,536.919982,44689.0
1607014800,0,2020-12-03 17:00:00,536.929992,537.419982,536.46997,536.900024,56664.0
1607015100,0,2020-12-03 17:05:00,536.98999,537.255004,536.116271,536.405029,25670.0
1607015400,0,2020-12-03 17:10:00,536.525024,536.789978,536.100097,536.171875,19920.0
1607015700,0,2020-12-03 17:15:00,536.5,536.671691,535.880004,536.190002,24840.0
1607016000,0,2020-12-03 17:20:00,536.140014,536.224792,535.5,535.900024,19350.0
1607016300,0,2020-12-03 17:25:00,535.857788,536.369873,535.490783,536.030029,28416.0
1607016600,0,2020-12-03 17:30:00,535.84497,536.010009,534.700012,535.25,50445.0
1607016900,0,2020-12-03 17:35:00,535.25,535.36499,534.340026,535.270019,50760.0
1607017200,0,2020-12-03 17:40:00,535.179992,535.679992,535.010009,535.119995,31074.0
1607017500,0,2020-12-03 17:45:00,535.077819,535.31372,534.099975,534.900024,30390.0
1607017800,0,2020-12-03 17:50:00,534.856018,535.25,534.450012,535.17987,24610.0
1607018100,0,2020-12-03 17:55:00,535.010009,535.775024,534.875,535.289978,30786.0
1607018400,0,2020-12-03 18:00:00,535.255004,535.859924,535.080017,535.468811,25775.0
1607018700,0,2020-12-03 18:05:00,535.36499,535.520019,534.809997,535.003173,26298.0
1607019000,0,2020-12-03 18:10:00,534.909973,536.244995,534.869995,536.21997,32526.0
1607019300,0,2020-12-03 18:15:00,536.174987,536.960021,536.001525,536.789978,41029.0
1607019600,0,2020-12-03 18:20:00,536.831604,536.840026,535.73999,536.586425,29994.0
1607019900,0,2020-12-03 18:25:00,536.530029,537.210021,536.31781,537.04602,30331.0
1607020200,0,2020-12-03 18:30:00,537.099975,537.25,536.630004,536.664794,27344.0
1607020500,0,2020-12-03 18:35:00,536.73999,536.909973,536.287475,536.5,24690.0
1607020800,0,2020-12-03 18:40:00,536.465026,536.801879,536.000122,536.549987,16440.0
1607021100,0,2020-12-03 18:45:00,536.349975,536.5,535.51007,536.220275,29009.0
1607021400,0,2020-12-03 18:50:00,536.135009,536.5,535.799987,535.799987,13734.0
1607021700,0,2020-12-03 18:55:00,535.974792,536.179992,535.5,536.0,33750.0
1607022000,0,2020-12-03 19:00:00,536.099975,536.890014,535.869995,536.794982,21646.0
1607022300,0,2020-12-03 19:05:00,536.816406,537.760009,536.780029,537.73999,32500.0
1607022600,0,2020-12-03 19:10:00,537.732604,538.25,537.732604,538.23999,59597.0
1607022900,0,2020-12-03 19:15:00,538.210388,538.405029,536.86499,536.919982,38979.0
1607023200,0,2020-12-03 19:20:00,537.00122,537.152404,536.669982,536.98999,23091.0
1607023500,0,2020-12-03 19:25:00,536.789978,536.836425,535.809997,536.23999,27095.0
1607023800,0,2020-12-03 19:30:00,536.140014,537.029907,535.97998,537.029907,22234.0
1607024100,0,2020-12-03 19:35:00,537.049926,537.5,536.73999,537.5,27157.0
1607024400,0,2020-12-03 19:40:00,537.580017,537.869873,536.950012,537.299987,27697.0
1607024700,0,2020-12-03 19:45:00,537.349975,537.349975,536.869995,537.061401,14829.0
1607025000,0,2020-12-03 19:50:00,537.179992,537.840026,537.090026,537.770019,24392.0
1607025300,0,2020-12-03 19:55:00,537.75,538.119873,537.539978,538.0,37318.0
1607025600,0,2020-12-03 20:00:00,537.932922,538.119995,537.299987,537.359985,24502.0
1607025900,0,2020-12-03 20:05:00,537.520019,537.570007,536.318725,536.4281,46884.0
1607026200,0,2020-12-03 20:10:00,536.400024,537.190002,536.280029,537.11499,33554.0
1607026500,0,2020-12-03 20:15:00,537.0,537.190002,536.61499,537.061218,29503.0
1607026800,0,2020-12-03 20:20:00,537.179992,537.940002,537.077514,537.559997,34728.0
1607027100,0,2020-12-03 20:25:00,537.549987,538.034973,537.145019,537.203979,31686.0
1607027400,0,2020-12-03 20:30:00,537.23999,537.580017,536.849975,537.409973,35332.0
1607027700,0,2020-12-03 20:35:00,537.360778,537.48999,536.520019,536.599975,63127.0
1607028000,0,2020-12-03 20:40:00,536.5,536.520019,535.210021,536.130004,80497.0
1607028300,0,2020-12-03 20:45:00,536.090026,536.869995,535.580017,536.820007,62378.0
1607028600,0,2020-12-03 20:50:00,536.570007,537.119995,534.609985,535.21997,98111.0
1607028900,0,2020-12-03 20:55:00,535.263,536.119995,534.890014,536.119995,189492.0
1607092200,0,2020-12-04 14:30:00,537.940002,538.75,535.547607,537.25,248781.0
1607092500,0,2020-12-04 14:35:00,536.5,540.200012,536.091796,539.940002,179714.0
1607092800,0,2020-12-04 14:40:00,540.0,540.32611,537.484985,539.255493,154746.0
1607093100,0,2020-12-04 14:45:00,538.0,539.72998,538.0,539.122497,78710.0
1607093400,0,2020-12-04 14:50:00,538.96997,540.744995,538.895019,539.895019,113269.0
1607093700,0,2020-12-04 14:55:00,540.159973,541.0,539.75,540.400024,67190.0
1607094000,0,2020-12-04 15:00:00,540.395019,540.69989,539.380004,539.607482,53456.0
1607094300,0,2020-12-04 15:05:00,539.726806,541.780029,539.726806,541.361022,98453.0
1607094600,0,2020-12-04 15:10:00,541.440002,542.0,540.359985,540.375,73183.0
1607094900,0,2020-12-04 15:15:00,540.38507,541.0,539.560119,540.280029,66370.0
1607095200,0,2020-12-04 15:20:00,540.114196,540.580017,537.650024,538.640014,71700.0
1607095500,0,2020-12-04 15:25:00,538.369995,538.549987,537.380004,537.419982,46438.0
1607095800,0,2020-12-04 15:30:00,538.123107,538.82019,538.065002,538.300109,41181.0
1607096100,0,2020-12-04 15:35:00,538.429992,539.239013,538.429992,538.700012,49455.0
1607096400,0,2020-12-04 15:40:00,538.645019,539.299987,538.349975,538.619995,34330.0
1607096700,0,2020-12-04 15:45:00,538.530029,540.159973,538.049987,539.75,45524.0
1607097000,0,2020-12-04 15:50:00,539.619995,539.799987,537.73999,538.077575,38767.0
1607097300,0,2020-12-04 15:55:00,538.159973,538.200012,536.75,537.75,47669.0
1607097600,0,2020-12-04 16:00:00,537.544982,538.070007,536.789978,537.465026,36063.0
1607097900,0,2020-12-04 16:05:00,537.260009,538.729614,537.190002,538.650085,32068.0
1607098200,0,2020-12-04 16:10:00,538.655029,539.010009,537.700073,538.132507,28889.0
1607098500,0,2020-12-04 16:15:00,537.919982,538.580017,537.679992,538.380004,17811.0
1607098800,0,2020-12-04 16:20:00,538.224975,540.070007,538.224975,539.862487,51187.0
1607099100,0,2020-12-04 16:25:00,539.846374,540.619995,539.349975,540.47998,43245.0
1607099400,0,2020-12-04 16:30:00,540.590026,540.866271,540.106811,540.549987,49105.0
1607099700,0,2020-12-04 16:35:00,540.72998,542.020019,540.47998,541.609985,80254.0
1607100000,0,2020-12-04 16:40:00,541.650024,541.830017,541.183593,541.755981,45375.0
1607100300,0,2020-12-04 16:45:00,541.789978,541.849975,541.115783,541.5,29751.0
1607100600,0,2020-12-04 16:50:00,541.479003,541.809997,540.740417,540.909973,35330.0
1607100900,0,2020-12-04 16:55:00,541.015686,541.169982,540.349975,540.72998,22775.0
1607101200,0,2020-12-04 17:00:00,540.780029,541.09497,539.337707,539.390014,38960.0
1607101500,0,2020-12-04 17:05:00,539.619079,539.667785,539.039978,539.429992,40133.0
1607101800,0,2020-12-04 17:10:00,539.270019,539.643981,538.75299,539.510009,30152.0
1607102100,0,2020-12-04 17:15:00,539.510009,540.190002,539.200012,539.859191,37992.0
1607102400,0,2020-12-04 17:20:00,539.965026,540.395019,539.75,539.967285,24246.0
1607102700,0,2020-12-04 17:25:00,540.039978,540.039978,538.820007,538.840026,26599.0
1607103000,0,2020-12-04 17:30:00,538.840026,540.291015,538.630004,540.119995,36351.0
1607103300,0,2020-12-04 17:35:00,540.0,541.409973,540.0,541.359985,63476.0
1607103600,0,2020-12-04 17:40:00,541.369995,541.440002,540.664978,540.950012,29578.0
1607103900,0,2020-12-04 17:45:00,540.89038,541.289978,540.73999,541.034423,20127.0
1607104200,0,2020-12-04 17:50:00,540.937683,541.450012,540.849975,541.359924,29016.0
1607104500,0,2020-12-04 17:55:00,541.227111,542.25,541.119995,542.144775,100935.0
1607104800,0,2020-12-04 18:00:00,542.159973,542.399902,541.070007,541.284973,91263.0
1607105100,0,2020-12-04 18:05:00,541.359985,541.419982,539.809997,540.025024,48014.0
1607105400,0,2020-12-04 18:10:00,540.070007,540.269409,539.0,539.349975,54753.0
1607105700,0,2020-12-04 18:15:00,539.429992,539.97998,539.409973,539.799987,31886.0
1607106000,0,2020-12-04 18:20:00,539.854919,540.690002,539.854919,540.234985,34350.0
1607106300,0,2020-12-04 18:25:00,540.119995,540.210021,539.549987,540.0,36119.0
1607106600,0,2020-12-04 18:30:00,540.0,540.549987,539.809997,540.510009,25541.0
1607106900,0,2020-12-04 18:35:00,540.640014,540.909973,540.280029,540.280029,26089.0
1607107200,0,2020-12-04 18:40:00,540.140014,540.349975,539.5,539.789978,30558.0
1607107500,0,2020-12-04 18:45:00,539.71997,539.859985,539.039978,539.359985,22972.0
1607107800,0,2020-12-04 18:50:00,539.450012,539.539001,538.73999,538.836975,28118.0
1607108100,0,2020-12-04 18:55:00,538.909973,539.46228,538.859985,539.059997,25637.0
1607108400,0,2020-12-04 19:00:00,539.099975,539.330017,538.650024,538.799987,39187.0
1607108700,0,2020-12-04 19:05:00,538.71997,538.828613,538.340026,538.599975,30206.0
1607109000,0,2020-12-04 19:10:00,538.590026,538.981506,538.289978,538.394775,26076.0
1607109300,0,2020-12-04 19:15:00,538.591979,539.590026,538.549987,539.491577,25925.0
1607109600,0,2020-12-04 19:20:00,539.555603,539.695495,538.799987,538.849182,26018.0
1607109900,0,2020-12-04 19:25:00,538.820007,538.940002,538.400024,538.400085,21331.0
1607110200,0,2020-12-04 19:30:00,538.400024,539.340026,538.309997,539.340026,27471.0
1607110500,0,2020-12-04 19:35:00,539.340026,539.650024,539.099975,539.520019,25987.0
1607110800,0,2020-12-04 19:40:00,539.414978,539.87152,539.190002,539.669982,26885.0
1607111100,0,2020-12-04 19:45:00,539.762512,539.98999,539.690002,539.825012,21671.0
1607111400,0,2020-12-04 19:50:00,539.890014,540.020019,539.429992,539.570007,49832.0
1607111700,0,2020-12-04 19:55:00,539.646972,540.599975,539.599975,540.599975,29013.0
1607112000,0,2020-12-04 20:00:00,540.669982,541.275024,540.520019,540.647521,57269.0
1607112300,0,2020-12-04 20:05:00,540.71997,540.892028,540.25,540.71997,26452.0
1607112600,0,2020-12-04 20:10:00,540.640014,540.710021,539.580017,539.710021,42684.0
1607112900,0,2020-12-04 20:15:00,539.780029,539.780029,539.200012,539.23999,53539.0
1607113200,0,2020-12-04 20:20:00,539.25,539.299987,538.599975,539.099975,254528.0
1607113500,0,2020-12-04 20:25:00,539.090026,539.46997,539.03009,539.299987,35337.0
1607113800,0,2020-12-04 20:30:00,539.359985,539.840026,539.33081,539.73999,39875.0
1607114100,0,2020-12-04 20:35:00,539.625,539.625,538.750122,538.770019,51610.0
1607114400,0,2020-12-04 20:40:00,538.684997,539.663208,538.47998,539.48999,43297.0
1607114700,0,2020-12-04 20:45:00,539.406799,539.885009,538.859985,539.885009,185796.0
1607115000,0,2020-12-04 20:50:00,539.830017,541.143371,539.650024,541.119995,143652.0
1607115300,0,2020-12-04 20:55:00,541.09497,542.390014,541.09497,542.390014,306283.0
1607351400,0,2020-12-07 14:30:00,544.049987,548.880004,543.549987,548.691589,421323.0
1607351700,0,2020-12-07 14:35:00,548.809997,548.929992,546.560791,547.539978,175385.0
1607352000,0,2020-12-07 14:40:00,547.450012,549.169982,546.119995,548.809997,172075.0
1607352300,0,2020-12-07 14:45:00,548.609985,549.249877,547.281494,547.900024,139785.0
1607352600,0,2020-12-07 14:50:00,547.799987,547.881408,545.5,545.849975,104782.0
1607352900,0,2020-12-07 14:55:00,545.0,546.749877,544.862426,545.840026,110810.0
1607353200,0,2020-12-07 15:00:00,545.960021,548.760009,545.780029,548.310119,122070.0
1607353500,0,2020-12-07 15:05:00,548.5,549.25,548.299987,548.350097,130552.0
1607353800,0,2020-12-07 15:10:00,548.5,548.690002,546.850097,547.559875,70543.0
1607354100,0,2020-12-07 15:15:00,547.559997,547.73999,545.690002,546.414978,63903.0
1607354400,0,2020-12-07 15:20:00,546.443969,546.832214,545.5,545.82843,77203.0
1607354700,0,2020-12-07 15:25:00,545.901916,546.239929,545.169982,545.437805,63187.0
1607355000,0,2020-12-07 15:30:00,545.570007,546.590026,545.179992,546.579284,74800.0
1607355300,0,2020-12-07 15:35:00,546.679992,547.820007,546.520019,546.840026,84292.0
1607355600,0,2020-12-07 15:40:00,546.599975,546.599975,545.590026,545.65979,48790.0
1607355900,0,2020-12-07 15:45:00,545.739929,546.5,545.369995,546.124389,44457.0
1607356200,0,2020-12-07 15:50:00,546.210021,546.5,544.766601,545.109985,47603.0
1607356500,0,2020-12-07 15:55:00,545.09497,545.929992,544.809997,545.337219,46238.0
1607356800,0,2020-12-07 16:00:00,545.25,545.659973,545.09497,545.580017,26181.0
1607357100,0,2020-12-07 16:05:00,546.715026,547.020019,546.054992,547.020019,74671.0
1607357400,0,2020-12-07 16:10:00,547.119995,547.119995,546.099975,546.293518,28375.0
1607357700,0,2020-12-07 16:15:00,546.330017,546.5,545.450073,545.840026,32349.0
1607358000,0,2020-12-07 16:20:00,545.57257,545.679992,544.25,544.618774,55714.0
1607358300,0,2020-12-07 16:25:00,544.700012,545.445007,544.5,545.070007,38695.0
1607358600,0,2020-12-07 16:30:00,545.186218,545.329895,543.770019,543.890014,50860.0
1607358900,0,2020-12-07 16:35:00,543.820007,543.890014,542.590026,542.900024,70656.0
1607359200,0,2020-12-07 16:40:00,542.880004,543.879028,542.659973,542.970092,58606.0
1607359500,0,2020-12-07 16:45:00,542.96997,544.049987,542.841491,543.929992,50364.0
1607359800,0,2020-12-07 16:50:00,543.919982,544.440002,543.5,543.840026,59608.0
1607360100,0,2020-12-07 16:55:00,543.859985,544.549011,543.369995,544.299987,36102.0
1607360400,0,2020-12-07 17:00:00,544.200073,544.200073,543.179992,543.27008,29879.0
1607360700,0,2020-12-07 17:05:00,543.273986,543.359985,542.140014,542.654418,563615.0
1607361000,0,2020-12-07 17:10:00,542.60498,543.369995,542.373229,543.099975,159323.0
1607361300,0,2020-12-07 17:15:00,543.041687,543.119995,542.400024,542.859985,35755.0
1607361600,0,2020-12-07 17:20:00,543.0,543.950012,543.0,543.843322,31891.0
1607361900,0,2020-12-07 17:25:00,543.909973,544.195007,543.760009,544.05902,27600.0
1607362200,0,2020-12-07 17:30:00,544.090026,544.22998,543.359985,543.5,17345.0
1607362500,0,2020-12-07 17:35:00,543.5,543.520019,543.097412,543.409179,23162.0
1607362800,0,2020-12-07 17:40:00,543.400024,543.560729,543.260009,543.343322,13863.0
1607363100,0,2020-12-07 17:45:00,543.25,543.349975,542.722595,542.901184,28815.0
1607363400,0,2020-12-07 17:50:00,542.929992,543.409606,542.929992,542.960021,23260.0
1607363700,0,2020-12-07 17:55:00,542.960021,543.119995,542.5,542.905029,23318.0
1607364000,0,2020-12-07 18:00:00,542.820007,542.915222,542.38031,542.520019,19457.0
1607364300,0,2020-12-07 18:05:00,542.46997,542.530029,542.0,542.380004,30176.0
1607364600,0,2020-12-07 18:10:00,542.369995,542.369995,540.900024,541.14392,75665.0
1607364900,0,2020-12-07 18:15:00,541.070007,541.419982,540.700378,540.97998,56397.0
1607365200,0,2020-12-07 18:20:00,540.900024,540.900024,540.0,540.645812,43832.0
1607365500,0,2020-12-07 18:25:00,540.583618,541.5,540.579406,541.330017,39544.0
1607365800,0,2020-12-07 18:30:00,541.320007,541.409973,541.109985,541.280029,20826.0
1607366100,0,2020-12-07 18:35:00,541.380004,541.380004,540.5,541.009887,56668.0
1607366400,0,2020-12-07 18:40:00,541.020019,541.289916,540.5,540.599975,28276.0
1607366700,0,2020-12-07 18:45:00,540.650024,541.5,540.359985,541.456909,28973.0
1607367000,0,2020-12-07 18:50:00,541.5,542.579895,541.5,542.526,39410.0
1607367300,0,2020-12-07 18:55:00,542.5,542.729919,542.078613,542.599975,24537.0
1607367600,0,2020-12-07 19:00:00,542.674987,542.674987,541.549987,541.72998,35968.0
1607367900,0,2020-12-07 19:05:00,541.539978,542.400024,541.520019,542.390014,19965.0
1607368200,0,2020-12-07 19:10:00,542.387329,542.825012,542.335021,542.510009,19205.0
1607368500,0,2020-12-07 19:15:00,542.599975,543.599975,542.510009,543.520019,31237.0
1607368800,0,2020-12-07 19:20:00,543.510009,543.789978,543.299987,543.590515,33172.0
1607369100,0,2020-12-07 19:25:00,543.659973,543.710021,543.119995,543.205017,27299.0
1607369400,0,2020-12-07 19:30:00,543.179992,543.390014,542.900024,542.900024,16974.0
1607369700,0,2020-12-07 19:35:00,542.799987,543.299987,542.72998,543.034973,14032.0
1607370000,0,2020-12-07 19:40:00,542.96997,543.149902,542.630126,543.059997,19428.0
1607370300,0,2020-12-07 19:45:00,543.080017,543.080017,542.215026,542.299987,23225.0
1607370600,0,2020-12-07 19:50:00,542.375671,542.975585,542.375671,542.580017,22045.0
1607370900,0,2020-12-07 19:55:00,542.5,542.752502,542.25,542.340026,15943.0
1607371200,0,2020-12-07 20:00:00,542.530029,542.530029,541.669982,541.765014,39877.0
1607371500,0,2020-12-07 20:05:00,541.73999,542.21997,541.585021,542.08081,25943.0
1607371800,0,2020-12-07 20:10:00,542.0,542.135009,541.309997,541.416687,26853.0
1607372100,0,2020-12-07 20:15:00,541.395019,542.330017,541.395019,542.309997,29162.0
1607372400,0,2020-12-07 20:20:00,542.315002,542.399902,541.75,542.340026,30548.0
1607372700,0,2020-12-07 20:25:00,542.340026,542.799987,542.330017,542.65509,26606.0
1607373000,0,2020-12-07 20:30:00,542.66101,542.849975,542.289978,542.640014,23929.0
1607373300,0,2020-12-07 20:35:00,542.630004,542.849975,542.350524,542.739013,42648.0
1607373600,0,2020-12-07 20:40:00,542.73999,542.849975,541.75,541.940002,64704.0
1607373900,0,2020-12-07 20:45:00,541.919616,541.919616,540.710021,540.905029,62504.0
1607374200,0,2020-12-07 20:50:00,540.780029,543.0,540.760009,542.960021,90799.0
1607374500,0,2020-12-07 20:55:00,542.799987,544.440002,542.309997,544.429992,240379.0
1607437800,0,2020-12-08 14:30:00,543.505004,543.950012,539.11499,540.200012,281876.0
1607438100,0,2020-12-08 14:35:00,538.5,539.190002,535.0,535.5,290547.0
1607438400,0,2020-12-08 14:40:00,534.46997,536.060119,533.840026,535.236816,221647.0
1607438700,0,2020-12-08 14:45:00,535.5,535.5,533.109985,534.150024,163909.0
1607439000,0,2020-12-08 14:50:00,534.049987,534.049987,532.0,532.840026,197809.0
1607439300,0,2020-12-08 14:55:00,533.128295,535.5,533.090026,535.414978,167078.0
1607439600,0,2020-12-08 15:00:00,535.5,536.520019,534.700012,535.590026,158346.0
1607439900,0,2020-12-08 15:05:00,535.510009,536.97998,534.75,535.109985,120794.0
1607440200,0,2020-12-08 15:10:00,535.020629,536.369873,535.020019,536.125,64419.0
1607440500,0,2020-12-08 15:15:00,536.176208,536.176574,533.340026,533.359985,117964.0
1607440800,0,2020-12-08 15:20:00,533.270019,533.715026,532.437011,532.830017,96521.0
1607441100,0,2020-12-08 15:25:00,532.758911,532.758911,531.260009,532.032226,111171.0
1607441400,0,2020-12-08 15:30:00,532.075622,534.059997,531.859985,533.5,91244.0
1607441700,0,2020-12-08 15:35:00,533.390014,534.0,533.174987,533.75,51701.0
1607442000,0,2020-12-08 15:40:00,533.760009,534.435485,533.299987,533.5,50085.0
1607442300,0,2020-12-08 15:45:00,533.419982,535.669982,533.400024,535.359985,65676.0
1607442600,0,2020-12-08 15:50:00,535.119995,536.090393,534.799987,535.179992,68806.0
1607442900,0,2020-12-08 15:55:00,535.25,536.016418,534.349975,535.620971,43860.0
1607443200,0,2020-12-08 16:00:00,535.520019,535.950012,534.200012,534.320007,34233.0
1607443500,0,2020-12-08 16:05:00,534.349975,534.840026,533.630004,534.130004,57794.0
1607443800,0,2020-12-08 16:10:00,534.0,534.400024,533.510009,533.640014,30207.0
1607444100,0,2020-12-08 16:15:00,533.659912,535.190002,533.539978,534.549011,46546.0
1607444400,0,2020-12-08 16:20:00,534.484985,534.700012,533.840026,534.090026,32612.0
1607444700,0,2020-12-08 16:25:00,534.169982,535.0,533.640014,534.991821,32543.0
1607445000,0,2020-12-08 16:30:00,534.75,535.840026,534.280029,535.35498,44410.0
1607445300,0,2020-12-08 16:35:00,535.280029,535.319885,534.390075,534.900024,35232.0
1607445600,0,2020-12-08 16:40:00,534.825805,534.825805,533.400024,534.039978,70001.0
1607445900,0,2020-12-08 16:45:00,534.190002,534.349975,533.690002,534.304992,30845.0
1607446200,0,2020-12-08 16:50:00,534.440002,534.890014,534.400024,534.414978,42327.0
1607446500,0,2020-12-08 16:55:00,534.48999,535.450012,534.459289,535.349975,33492.0
1607446800,0,2020-12-08 17:00:00,535.35498,536.214904,535.0,535.960021,54974.0
1607447100,0,2020-12-08 17:05:00,535.97998,536.710021,535.580017,535.645019,64459.0
1607447400,0,2020-12-08 17:10:00,535.655029,535.73999,535.159973,535.400024,43116.0
1607447700,0,2020-12-08 17:15:00,535.450012,535.760009,534.919982,535.682617,26329.0
1607448000,0,2020-12-08 17:20:00,535.447387,535.599975,535.039978,535.130004,23358.0
1607448300,0,2020-12-08 17:25:00,535.059997,535.799987,535.059997,535.599975,28597.0
1607448600,0,2020-12-08 17:30:00,535.614501,536.23999,535.614501,536.050476,30837.0
1607448900,0,2020-12-08 17:35:00,536.049987,536.960021,536.015686,536.919982,46083.0
1607449200,0,2020-12-08 17:40:00,536.869995,537.020019,536.400024,536.799987,38213.0
1607449500,0,2020-12-08 17:45:00,536.710021,537.134094,536.409973,536.573974,32626.0
1607449800,0,2020-12-08 17:50:00,536.47998,536.75,536.159973,536.25,43927.0
1607450100,0,2020-12-08 17:55:00,536.21997,536.75,535.280029,536.700012,96738.0
1607450400,0,2020-12-08 18:00:00,536.63269,537.039978,536.304992,536.950012,45132.0
1607450700,0,2020-12-08 18:05:00,536.840026,537.799987,536.559997,537.475219,41821.0
1607451000,0,2020-12-08 18:10:00,537.46997,537.770019,537.289978,537.5,49429.0
1607451300,0,2020-12-08 18:15:00,537.520019,537.520019,536.609985,537.050476,61998.0
1607451600,0,2020-12-08 18:20:00,537.030029,538.109985,536.96997,537.989929,45214.0
1607451900,0,2020-12-08 18:25:00,537.960021,538.609985,537.960021,538.265014,48176.0
1607452200,0,2020-12-08 18:30:00,538.25,539.179992,538.190002,539.114501,65208.0
1607452500,0,2020-12-08 18:35:00,539.111999,539.669982,538.91571,539.234985,42081.0
1607452800,0,2020-12-08 18:40:00,539.200012,539.409973,538.799987,539.289978,40886.0
1607453100,0,2020-12-08 18:45:00,539.179992,539.25,538.419982,538.419982,62695.0
1607453400,0,2020-12-08 18:50:00,538.484985,538.820007,537.869995,538.5,58774.0
1607453700,0,2020-12-08 18:55:00,538.47998,538.510009,537.849975,538.418579,30523.0
1607454000,0,2020-12-08 19:00:00,538.359985,539.640014,537.97998,539.599975,51951.0
1607454300,0,2020-12-08 19:05:00,539.650024,539.789978,538.830017,538.97998,53053.0
1607454600,0,2020-12-08 19:10:00,539.039978,539.039978,538.190002,538.57788,32032.0
1607454900,0,2020-12-08 19:15:00,538.5,539.72998,538.299987,539.570007,38080.0
1607455200,0,2020-12-08 19:20:00,539.645324,539.75,538.990112,539.041015,43234.0
1607455500,0,2020-12-08 19:25:00,539.159973,539.520019,538.900024,539.190002,53110.0
1607455800,0,2020-12-08 19:30:00,539.169982,539.25,538.73999,538.770019,29395.0
1607456100,0,2020-12-08 19:35:00,538.71997,538.780029,538.340087,538.510009,41015.0
1607456400,0,2020-12-08 19:40:00,538.570007,539.25,538.349975,539.25,49933.0
1607456700,0,2020-12-08 19:45:00,539.260009,539.400024,538.510009,538.559997,33805.0
1607457000,0,2020-12-08 19:50:00,538.429992,538.570007,537.859985,538.03009,40730.0
1607457300,0,2020-12-08 19:55:00,538.130004,538.320007,537.800109,538.010009,47016.0
1607457600,0,2020-12-08 20:00:00,538.0,538.289978,537.659973,538.195007,36999.0
1607457900,0,2020-12-08 20:05:00,538.200683,538.260009,537.549987,537.900024,30996.0
1607458200,0,2020-12-08 20:10:00,538.090026,538.109985,537.320007,537.549987,33547.0
1607458500,0,2020-12-08 20:15:00,537.494995,537.879882,537.070129,537.200012,35385.0
1607458800,0,2020-12-08 20:20:00,537.280029,537.47998,536.320007,536.661499,65898.0
1607459100,0,2020-12-08 20:25:00,536.710021,536.900024,536.135009,536.270019,108756.0
1607459400,0,2020-12-08 20:30:00,536.200012,536.770019,535.71997,535.780029,73016.0
1607459700,0,2020-12-08 20:35:00,535.849975,536.159973,535.289978,536.039978,123792.0
1607460000,0,2020-12-08 20:40:00,536.039978,536.619873,535.909973,535.950012,389273.0
1607460300,0,2020-12-08 20:45:00,535.909973,535.909973,535.0,535.390014,115109.0
1607460600,0,2020-12-08 20:50:00,535.299987,536.090026,534.0,534.260009,236060.0
1607460900,0,2020-12-08 20:55:00,534.289978,534.46997,533.640014,533.840026,427647.0
1607524200,0,2020-12-09 14:30:00,532.020019,532.72998,525.609985,526.979675,616336.0
1607524500,0,2020-12-09 14:35:00,526.945007,530.21997,526.5,529.260009,182777.0
1607524800,0,2020-12-09 14:40:00,529.340026,531.477783,527.770019,531.260009,164056.0
1607525100,0,2020-12-09 14:45:00,531.090026,532.380004,530.860107,532.044982,131722.0
1607525400,0,2020-12-09 14:50:00,531.929992,534.659973,531.929992,534.5,129355.0
1607525700,0,2020-12-09 14:55:00,534.5,535.664978,534.22998,535.25,138174.0
1607526000,0,2020-12-09 15:00:00,535.075012,535.200012,532.169982,532.701599,111903.0
1607526300,0,2020-12-09 15:05:00,532.770874,533.375,531.659973,532.164978,95063.0
1607526600,0,2020-12-09 15:10:00,532.0,532.119995,529.530029,530.197326,144250.0
1607526900,0,2020-12-09 15:15:00,530.260009,532.099975,528.98999,532.099975,103020.0
1607527200,0,2020-12-09 15:20:00,532.099975,533.400024,531.559997,532.919982,54629.0
1607527500,0,2020-12-09 15:25:00,533.25,533.5,532.424987,532.424987,53499.0
1607527800,0,2020-12-09 15:30:00,532.28009,532.539978,531.659973,532.010009,69834.0
1607528100,0,2020-12-09 15:35:00,532.030029,532.039978,529.880004,530.130004,83615.0
1607528400,0,2020-12-09 15:40:00,530.020019,530.450012,529.710083,530.299987,66814.0
1607528700,0,2020-12-09 15:45:00,530.400024,532.772399,530.23999,532.150085,112864.0
1607529000,0,2020-12-09 15:50:00,532.190002,533.22998,531.829528,532.804992,76211.0
1607529300,0,2020-12-09 15:55:00,532.843688,535.450012,532.843688,534.448974,161198.0
1607529600,0,2020-12-09 16:00:00,534.47998,534.669982,533.16217,533.570007,97425.0
1607529900,0,2020-12-09 16:05:00,533.710021,536.559997,533.630004,536.059997,147752.0
1607530200,0,2020-12-09 16:10:00,536.049987,536.309997,534.349975,534.716003,73223.0
1607530500,0,2020-12-09 16:15:00,534.820007,534.875,533.630004,533.695007,65175.0
1607530800,0,2020-12-09 16:20:00,533.679992,534.599975,533.340026,534.309997,42483.0
1607531100,0,2020-12-09 16:25:00,534.380126,534.645019,533.190002,534.042419,60533.0
1607531400,0,2020-12-09 16:30:00,534.144897,534.166015,532.409973,532.609985,55757.0
1607531700,0,2020-12-09 16:35:00,532.409973,532.599975,531.539978,532.099975,47770.0
1607532000,0,2020-12-09 16:40:00,532.0,532.0,530.599975,531.400024,66126.0
1607532300,0,2020-12-09 16:45:00,531.25,531.25,530.080017,530.890014,41679.0
1607532600,0,2020-12-09 16:50:00,530.820007,530.979919,530.265014,530.931701,35776.0
1607532900,0,2020-12-09 16:55:00,530.820007,531.279907,530.674987,530.835693,25589.0
1607533200,0,2020-12-09 17:00:00,530.820007,530.820007,529.900024,530.10498,66099.0
1607533500,0,2020-12-09 17:05:00,530.030029,530.109985,529.48999,529.841918,51248.0
1607533800,0,2020-12-09 17:10:00,529.731628,529.809997,529.049987,529.349975,65905.0
1607534100,0,2020-12-09 17:15:00,529.216674,529.385009,526.849975,527.114929,139331.0
1607534400,0,2020-12-09 17:20:00,527.109985,527.880004,526.630004,527.880004,114995.0
1607534700,0,2020-12-09 17:25:00,527.710021,528.659973,527.659973,528.599975,102541.0
1607535000,0,2020-12-09 17:30:00,528.400024,528.512817,527.180114,527.840026,44741.0
1607535300,0,2020-12-09 17:35:00,527.849975,527.919982,525.289978,525.289978,118057.0
1607535600,0,2020-12-09 17:40:00,525.299987,526.075317,524.700012,524.700012,126854.0
1607535900,0,2020-12-09 17:45:00,524.732971,524.900024,522.570007,523.215026,154934.0
1607536200,0,2020-12-09 17:50:00,523.174987,525.099975,522.599975,524.906188,134820.0
1607536500,0,2020-12-09 17:55:00,524.799987,525.369995,524.380004,525.070129,79536.0
1607536800,0,2020-12-09 18:00:00,525.049987,525.890014,523.75,523.858581,101453.0
1607537100,0,2020-12-09 18:05:00,523.811523,526.400024,523.260009,526.330017,106873.0
1607537400,0,2020-12-09 18:10:00,526.200012,526.549987,525.5,525.755004,38791.0
1607537700,0,2020-12-09 18:15:00,525.809997,526.349975,524.5,524.924987,49765.0
1607538000,0,2020-12-09 18:20:00,525.130004,525.349975,524.5,524.646301,32673.0
1607538300,0,2020-12-09 18:25:00,524.539978,524.659973,522.570007,523.031677,76919.0
1607538600,0,2020-12-09 18:30:00,522.900024,523.349975,521.300109,521.300109,103337.0
1607538900,0,2020-12-09 18:35:00,521.320007,522.950988,520.840026,521.118896,110065.0
1607539200,0,2020-12-09 18:40:00,521.119995,521.21997,520.020019,520.349975,140050.0
1607539500,0,2020-12-09 18:45:00,520.48999,520.989929,520.049987,520.179809,85150.0
1607539800,0,2020-12-09 18:50:00,520.179992,520.299987,519.349975,519.614685,133424.0
1607540100,0,2020-12-09 18:55:00,519.71997,519.75,516.5,516.690002,183773.0
1607540400,0,2020-12-09 19:00:00,516.73999,519.260009,516.73999,519.080017,168792.0
1607540700,0,2020-12-09 19:05:00,519.169982,519.789978,518.289978,518.376892,80428.0
1607541000,0,2020-12-09 19:10:00,518.210021,519.890014,517.539978,518.765197,116671.0
1607541300,0,2020-12-09 19:15:00,518.630004,518.849426,517.5,518.709899,78527.0
1607541600,0,2020-12-09 19:20:00,518.520019,520.650024,518.200012,520.566223,104140.0
1607541900,0,2020-12-09 19:25:00,520.380004,521.369995,519.710021,521.213195,99618.0
1607542200,0,2020-12-09 19:30:00,521.228576,521.255004,519.599975,520.043884,89737.0
1607542500,0,2020-12-09 19:35:00,520.140014,520.210021,518.400024,519.690002,88255.0
1607542800,0,2020-12-09 19:40:00,519.940002,519.940002,517.599975,517.609985,71696.0
1607543100,0,2020-12-09 19:45:00,517.770019,519.289978,517.599975,519.070007,56650.0
1607543400,0,2020-12-09 19:50:00,519.039978,519.070007,517.503295,518.315002,71262.0
1607543700,0,2020-12-09 19:55:00,518.270019,519.700012,518.270019,519.505004,93411.0
1607544000,0,2020-12-09 20:00:00,519.210021,519.489318,518.039978,518.370117,51597.0
1607544300,0,2020-12-09 20:05:00,518.549987,519.690002,518.369995,519.21997,63182.0
1607544600,0,2020-12-09 20:10:00,519.140014,519.48999,517.349975,517.840026,97822.0
1607544900,0,2020-12-09 20:15:00,517.734985,518.080017,517.080017,517.515686,61695.0
1607545200,0,2020-12-09 20:20:00,517.369995,518.0755,516.637573,516.809997,95840.0
1607545500,0,2020-12-09 20:25:00,516.815002,516.815002,515.020019,515.020019,266089.0
1607545800,0,2020-12-09 20:30:00,515.0,515.903015,514.72998,515.315002,172369.0
1607546100,0,2020-12-09 20:35:00,515.210021,516.559997,514.729492,516.525024,80605.0
1607546400,0,2020-12-09 20:40:00,516.590026,518.150024,516.585021,517.929992,117501.0
1607546700,0,2020-12-09 20:45:00,517.97998,518.280029,516.140014,516.869995,138965.0
1607547000,0,2020-12-09 20:50:00,516.97998,517.340026,516.030029,517.020019,207257.0
1607547300,0,2020-12-09 20:55:00,517.085021,518.46997,516.96997,517.22998,339768.0
1607610600,0,2020-12-10 14:30:00,514.760009,519.159973,514.0,514.667907,543552.0
1607610900,0,2020-12-10 14:35:00,516.440002,520.520019,515.669982,520.520019,211499.0
1607611200,0,2020-12-10 14:40:00,520.0,520.849975,518.299987,518.710021,175990.0
1607611500,0,2020-12-10 14:45:00,520.125,521.25,519.905029,521.200012,92576.0
1607611800,0,2020-12-10 14:50:00,521.159973,522.25,519.731689,520.045898,121353.0
1607612100,0,2020-12-10 14:55:00,520.0,521.036804,519.731079,520.0,94636.0
1607612400,0,2020-12-10 15:00:00,519.969177,520.289978,518.71997,518.900024,108292.0
1607612700,0,2020-12-10 15:05:00,519.044982,521.039978,518.21997,520.890014,102314.0
1607613000,0,2020-12-10 15:10:00,520.98999,521.599975,520.140075,520.169982,69082.0
1607613300,0,2020-12-10 15:15:00,520.265014,521.0,519.070007,520.559997,55954.0
1607613600,0,2020-12-10 15:20:00,520.559997,522.659973,520.010009,521.710021,91727.0
1607613900,0,2020-12-10 15:25:00,521.710083,522.090026,520.292114,520.510009,67920.0
1607614200,0,2020-12-10 15:30:00,520.559997,520.969909,519.215026,519.799987,54492.0
1607614500,0,2020-12-10 15:35:00,519.880004,521.690002,519.713073,521.351501,54341.0
1607614800,0,2020-12-10 15:40:00,521.445007,522.5,521.03009,521.950012,68114.0
1607615100,0,2020-12-10 15:45:00,521.659973,521.73999,520.369995,521.099975,54853.0
1607615400,0,2020-12-10 15:50:00,521.320007,522.749877,521.260009,522.140014,56539.0
1607615700,0,2020-12-10 15:55:00,522.030029,522.338012,520.880004,521.543029,50649.0
1607616000,0,2020-12-10 16:00:00,521.530029,521.530029,520.25,520.590026,38198.0
1607616300,0,2020-12-10 16:05:00,520.590026,522.299987,520.445007,520.940002,46307.0
1607616600,0,2020-12-10 16:10:00,520.932678,521.0,519.510009,520.96997,53286.0
1607616900,0,2020-12-10 16:15:00,520.919982,521.539978,520.664978,521.169982,37427.0
1607617200,0,2020-12-10 16:20:00,521.090026,522.5,521.090026,522.095275,53589.0
1607617500,0,2020-12-10 16:25:00,522.059997,522.48999,520.789978,520.799987,42128.0
1607617800,0,2020-12-10 16:30:00,520.934997,521.969909,520.799987,521.515014,40492.0
1607618100,0,2020-12-10 16:35:00,521.590026,521.599975,520.200073,520.820007,56555.0
1607618400,0,2020-12-10 16:40:00,520.820007,520.999877,519.859985,520.122497,43533.0
1607618700,0,2020-12-10 16:45:00,520.059997,521.099975,519.51007,519.669982,40578.0
1607619000,0,2020-12-10 16:50:00,519.760009,519.849975,518.22998,518.340026,62426.0
1607619300,0,2020-12-10 16:55:00,518.23999,518.340026,516.625,516.73999,78867.0
1607619600,0,2020-12-10 17:00:00,516.650024,517.604125,516.214416,517.604125,53957.0
1607619900,0,2020-12-10 17:05:00,517.669982,518.669982,517.460021,518.669982,40769.0
1607620200,0,2020-12-10 17:10:00,518.619995,518.889892,517.960021,518.0,25607.0
1607620500,0,2020-12-10 17:15:00,518.015014,518.46997,517.755615,517.98999,19303.0
1607620800,0,2020-12-10 17:20:00,518.179992,518.369995,517.070007,518.369995,21271.0
1607621100,0,2020-12-10 17:25:00,518.203674,518.590026,517.320007,517.72998,20021.0
1607621400,0,2020-12-10 17:30:00,517.875,518.530029,517.705017,517.705017,27740.0
1607621700,0,2020-12-10 17:35:00,517.559997,518.200012,517.369995,517.47998,14719.0
1607622000,0,2020-12-10 17:40:00,517.340026,517.862609,516.880004,516.880004,35809.0
1607622300,0,2020-12-10 17:45:00,517.0,517.450012,516.359985,516.434997,31933.0
1607622600,0,2020-12-10 17:50:00,516.390014,516.559997,515.890014,516.130004,32802.0
1607622900,0,2020-12-10 17:55:00,516.010009,516.239929,515.47998,515.724975,62383.0
1607623200,0,2020-12-10 18:00:00,515.73999,516.969909,515.650024,516.840026,62071.0
1607623500,0,2020-12-10 18:05:00,516.73352,518.0,516.559997,517.869995,37642.0
1607623800,0,2020-12-10 18:10:00,517.799987,518.570007,517.799987,518.059997,40465.0
1607624100,0,2020-12-10 18:15:00,518.125,518.5,517.909973,518.450012,132393.0
1607624400,0,2020-12-10 18:20:00,518.355285,518.664978,517.873474,518.443603,27388.0
1607624700,0,2020-12-10 18:25:00,518.549987,519.400024,518.549987,519.200012,39489.0
1607625000,0,2020-12-10 18:30:00,519.265014,519.369995,518.271179,518.840026,23622.0
1607625300,0,2020-12-10 18:35:00,518.96997,518.97998,517.950012,518.799987,31071.0
1607625600,0,2020-12-10 18:40:00,518.530029,518.72998,518.169982,518.700012,21738.0
1607625900,0,2020-12-10 18:45:00,518.599975,518.809875,518.108886,518.409973,27172.0
1607626200,0,2020-12-10 18:50:00,518.679992,519.309997,518.200012,518.855895,41952.0
1607626500,0,2020-12-10 18:55:00,518.950012,519.380004,518.359985,518.71997,28716.0
1607626800,0,2020-12-10 19:00:00,519.0,519.080017,518.299987,518.705017,24140.0
1607627100,0,2020-12-10 19:05:00,518.809997,518.940002,518.273803,518.86499,18018.0
1607627400,0,2020-12-10 19:10:00,518.950012,519.359985,518.200012,518.48999,32031.0
1607627700,0,2020-12-10 19:15:00,518.299987,518.589904,517.206176,517.619995,26374.0
1607628000,0,2020-12-10 19:20:00,517.409973,518.150024,517.205017,518.030029,24138.0
1607628300,0,2020-12-10 19:25:00,518.070007,518.570007,518.0,518.026672,18351.0
1607628600,0,2020-12-10 19:30:00,518.010009,518.879089,517.909973,518.554992,17972.0
1607628900,0,2020-12-10 19:35:00,518.799987,518.900024,518.547485,518.890014,13613.0
1607629200,0,2020-12-10 19:40:00,518.700012,519.474975,518.609985,519.25,32921.0
1607629500,0,2020-12-10 19:45:00,519.48999,519.579895,518.619995,518.650024,25523.0
1607629800,0,2020-12-10 19:50:00,518.913024,519.390014,518.330078,518.450012,18607.0
1607630100,0,2020-12-10 19:55:00,518.48999,518.710021,517.609985,517.849975,24918.0
1607630400,0,2020-12-10 20:00:00,517.890014,518.280029,517.400024,517.5,27856.0
1607630700,0,2020-12-10 20:05:00,517.48999,518.299987,517.25,517.33197,19812.0
1607631000,0,2020-12-10 20:10:00,517.590026,518.700012,517.21997,518.46997,39920.0
1607631300,0,2020-12-10 20:15:00,518.590026,519.049987,518.080017,518.700012,43208.0
1607631600,0,2020-12-10 20:20:00,518.609985,519.059997,518.47998,518.690002,25038.0
1607631900,0,2020-12-10 20:25:00,518.640014,519.190002,518.5,518.940002,31566.0
1607632200,0,2020-12-10 20:30:00,519.049987,519.630004,519.049987,519.510009,36297.0
1607632500,0,2020-12-10 20:35:00,519.590026,521.329895,519.590026,521.135009,75066.0
1607632800,0,2020-12-10 20:40:00,521.119995,521.409973,520.367004,520.650024,63558.0
1607633100,0,2020-12-10 20:45:00,520.679992,520.968811,519.700012,519.700012,59595.0
1607633400,0,2020-12-10 20:50:00,519.840026,520.270019,519.369995,519.71997,110970.0
1607633700,0,2020-12-10 20:55:00,519.73999,519.73999,518.539978,518.71997,187387.0
1607697000,0,2020-12-11 14:30:00,518.690002,520.799987,514.570007,516.390014,373801.0
1607697300,0,2020-12-11 14:35:00,517.556579,517.819885,515.280029,516.896728,95289.0
1607697600,0,2020-12-11 14:40:00,517.080017,517.330017,513.896911,514.697692,109529.0
1607697900,0,2020-12-11 14:45:00,514.677124,516.369995,514.099975,516.176208,82940.0
1607698200,0,2020-12-11 14:50:00,516.0,516.817016,514.820007,516.317382,87842.0
1607698500,0,2020-12-11 14:55:00,516.304992,517.849914,515.5,516.929992,65969.0
1607698800,0,2020-12-11 15:00:00,516.640014,517.75,516.570007,517.334228,55036.0
1607699100,0,2020-12-11 15:05:00,517.440002,518.476013,516.690002,517.794982,66317.0
1607699400,0,2020-12-11 15:10:00,517.659973,520.352172,517.659973,519.575012,99720.0
1607699700,0,2020-12-11 15:15:00,519.547424,519.72998,518.75,519.463989,76124.0
1607700000,0,2020-12-11 15:20:00,519.429992,519.599914,518.299987,518.35498,49135.0
1607700300,0,2020-12-11 15:25:00,518.195312,519.520019,517.640014,518.669982,60466.0
1607700600,0,2020-12-11 15:30:00,518.760009,518.760009,517.260009,517.955017,39383.0
1607700900,0,2020-12-11 15:35:00,518.029907,518.690002,516.843322,517.385009,63874.0
1607701200,0,2020-12-11 15:40:00,517.385009,517.98999,517.109985,517.780029,65907.0
1607701500,0,2020-12-11 15:45:00,517.770019,517.840026,516.890014,517.320007,54284.0
1607701800,0,2020-12-11 15:50:00,517.325012,517.590026,516.277526,516.690002,57923.0
1607702100,0,2020-12-11 15:55:00,516.585021,517.5,516.515014,517.5,89426.0
1607702400,0,2020-12-11 16:00:00,517.530029,518.5,517.344482,517.700012,45187.0
1607702700,0,2020-12-11 16:05:00,517.890014,518.690002,517.570007,517.580017,30108.0
1607703000,0,2020-12-11 16:10:00,517.690002,518.335021,517.01007,517.820007,35547.0
1607703300,0,2020-12-11 16:15:00,517.98999,518.62207,517.47998,518.25,36158.0
1607703600,0,2020-12-11 16:20:00,518.369995,518.589904,517.0,517.190002,61819.0
1607703900,0,2020-12-11 16:25:00,517.330017,517.619995,517.015014,517.270019,43720.0
1607704200,0,2020-12-11 16:30:00,517.049987,517.75,516.73999,517.450012,28907.0
1607704500,0,2020-12-11 16:35:00,517.210021,517.431518,515.270019,515.432495,41910.0
1607704800,0,2020-12-11 16:40:00,515.200012,515.67987,514.599975,514.701293,70677.0
1607705100,0,2020-12-11 16:45:00,514.659973,515.289978,514.359985,515.289978,49780.0
1607705400,0,2020-12-11 16:50:00,514.890014,515.700012,514.705017,514.909973,32523.0
1607705700,0,2020-12-11 16:55:00,514.619995,515.033813,514.309997,514.661621,33683.0
1607706000,0,2020-12-11 17:00:00,514.710998,515.909912,514.710998,515.409973,33447.0
1607706300,0,2020-12-11 17:05:00,515.409973,516.106018,515.0,515.298889,31068.0
1607706600,0,2020-12-11 17:10:00,515.659973,515.659973,514.349975,514.770019,32245.0
1607706900,0,2020-12-11 17:15:00,514.780029,515.450012,514.669982,514.950012,40581.0
1607707200,0,2020-12-11 17:20:00,515.049987,515.23999,513.655273,513.784912,66242.0
1607707500,0,2020-12-11 17:25:00,513.859985,514.254577,513.309997,514.179992,45731.0
1607707800,0,2020-12-11 17:30:00,514.179992,514.390014,513.938598,514.010009,37762.0
1607708100,0,2020-12-11 17:35:00,514.0,514.25,512.919982,513.5,70395.0
1607708400,0,2020-12-11 17:40:00,513.090026,514.090026,513.049987,514.049987,39115.0
1607708700,0,2020-12-11 17:45:00,514.130004,514.179992,513.391418,513.86499,32716.0
1607709000,0,2020-12-11 17:50:00,513.84497,514.909973,513.659973,514.909973,44375.0
1607709300,0,2020-12-11 17:55:00,514.940002,515.820007,514.632019,515.419006,186379.0
1607709600,0,2020-12-11 18:00:00,515.48999,516.400024,515.359985,516.35498,50656.0
1607709900,0,2020-12-11 18:05:00,516.359985,516.609985,516.22998,516.393493,180886.0
1607710200,0,2020-12-11 18:10:00,516.400024,517.530029,516.390014,517.299987,42913.0
1607710500,0,2020-12-11 18:15:00,517.23999,517.299987,516.320007,516.645019,36998.0
1607710800,0,2020-12-11 18:20:00,516.580078,516.789978,516.020019,516.099609,24579.0
1607711100,0,2020-12-11 18:25:00,516.270019,516.642272,515.929992,516.530029,26741.0
1607711400,0,2020-12-11 18:30:00,516.799987,517.450012,516.539978,517.34497,18743.0
1607711700,0,2020-12-11 18:35:00,517.270019,518.47998,517.210021,518.218505,49062.0
1607712000,0,2020-12-11 18:40:00,518.059997,518.700012,517.75,517.956787,50745.0
1607712300,0,2020-12-11 18:45:00,518.005004,518.272277,517.591613,517.960021,28000.0
1607712600,0,2020-12-11 18:50:00,517.965026,519.359985,517.869995,519.020019,53256.0
1607712900,0,2020-12-11 18:55:00,519.130004,519.440002,518.590026,518.72998,39716.0
1607713200,0,2020-12-11 19:00:00,518.799987,519.17987,518.299987,518.5,29830.0
1607713500,0,2020-12-11 19:05:00,518.599975,519.770019,518.549987,519.119995,38071.0
1607713800,0,2020-12-11 19:10:00,519.299987,519.380004,518.5,518.679992,25605.0
1607714100,0,2020-12-11 19:15:00,518.760009,519.315002,518.190002,519.059997,32526.0
1607714400,0,2020-12-11 19:20:00,518.799987,519.379882,518.539978,519.190002,26049.0
1607714700,0,2020-12-11 19:25:00,519.0,519.270019,518.429992,519.139221,28791.0
1607715000,0,2020-12-11 19:30:00,519.130004,520.390014,519.030029,520.309997,58852.0
1607715300,0,2020-12-11 19:35:00,520.320007,520.440002,519.869995,519.98999,58128.0
1607715600,0,2020-12-11 19:40:00,520.019897,520.559997,519.449218,520.179992,43506.0
1607715900,0,2020-12-11 19:45:00,520.23999,520.539978,519.74353,519.780029,32556.0
1607716200,0,2020-12-11 19:50:00,519.770019,519.840026,518.75,519.070007,54490.0
1607716500,0,2020-12-11 19:55:00,519.140014,519.276916,518.630004,519.039978,47390.0
1607716800,0,2020-12-11 20:00:00,519.049987,519.419921,518.260009,518.260009,55006.0
1607717100,0,2020-12-11 20:05:00,518.059997,518.690002,518.010009,518.401184,40642.0
1607717400,0,2020-12-11 20:10:00,518.395019,518.530029,517.940002,518.429992,48552.0
1607717700,0,2020-12-11 20:15:00,518.46997,520.75,518.431091,520.60498,111168.0
1607718000,0,2020-12-11 20:20:00,520.549987,520.665222,518.919982,519.359985,48616.0
1607718300,0,2020-12-11 20:25:00,519.419982,519.580017,518.820007,518.909973,27050.0
1607718600,0,2020-12-11 20:30:00,518.96997,519.940002,518.809997,519.109985,33637.0
1607718900,0,2020-12-11 20:35:00,519.109985,519.679992,519.049987,519.409912,41841.0
1607719200,0,2020-12-11 20:40:00,519.23999,520.0,519.015625,519.159973,62175.0
1607719500,0,2020-12-11 20:45:00,519.380004,519.455017,518.410095,518.768981,77212.0
1607719800,0,2020-12-11 20:50:00,518.830017,520.190002,518.690124,520.164978,99991.0
1607720100,0,2020-12-11 20:55:00,520.130004,520.664978,519.609985,520.650024,221770.0
1607956200,0,2020-12-14 14:30:00,523.515014,526.756286,523.099975,525.619995,329979.0
1607956500,0,2020-12-14 14:35:00,525.909973,529.289978,525.900024,528.987915,186749.0
1607956800,0,2020-12-14 14:40:00,528.669982,529.659973,526.960021,527.150024,156350.0
1607957100,0,2020-12-14 14:45:00,526.630004,526.855529,525.63092,525.98999,107294.0
1607957400,0,2020-12-14 14:50:00,526.299987,528.505004,526.100097,528.48999,121563.0
1607957700,0,2020-12-14 14:55:00,529.25,530.75,528.741088,530.700012,162611.0
1607958000,0,2020-12-14 15:00:00,530.700012,532.650024,529.090026,530.195007,195570.0
1607958300,0,2020-12-14 15:05:00,530.150024,530.955871,530.0,530.0,70912.0
1607958600,0,2020-12-14 15:10:00,529.940002,530.909973,528.71997,530.539978,75553.0
1607958900,0,2020-12-14 15:15:00,530.400024,533.0,530.234985,531.46997,135302.0
1607959200,0,2020-12-14 15:20:00,531.438415,532.400024,531.270019,532.020019,77059.0
1607959500,0,2020-12-14 15:25:00,532.039978,532.549987,530.059997,530.635498,102121.0
1607959800,0,2020-12-14 15:30:00,530.619995,531.711303,529.700012,529.880004,96794.0
1607960100,0,2020-12-14 15:35:00,529.940002,530.070983,529.190002,529.510009,85209.0
1607960400,0,2020-12-14 15:40:00,529.659973,530.48999,529.109985,529.809997,55956.0
1607960700,0,2020-12-14 15:45:00,529.534973,530.015014,528.770019,529.820007,59339.0
1607961000,0,2020-12-14 15:50:00,529.622619,530.0,528.440002,528.945007,39929.0
1607961300,0,2020-12-14 15:55:00,529.039978,529.5,527.710021,527.86499,64341.0
1607961600,0,2020-12-14 16:00:00,527.765808,528.789978,527.592895,528.781799,100912.0
1607961900,0,2020-12-14 16:05:00,528.820007,529.0,527.900024,527.994995,55873.0
1607962200,0,2020-12-14 16:10:00,527.982727,530.09497,527.982727,529.883605,66258.0
1607962500,0,2020-12-14 16:15:00,529.890014,531.200012,529.640014,531.200012,73403.0
1607962800,0,2020-12-14 16:20:00,530.98999,531.510009,530.46997,531.360778,42343.0
1607963100,0,2020-12-14 16:25:00,531.450012,531.94989,530.860107,531.039001,72638.0
1607963400,0,2020-12-14 16:30:00,531.070007,531.590026,529.900024,530.135009,57123.0
1607963700,0,2020-12-14 16:35:00,530.338806,531.530029,530.0,530.10498,41986.0
1607964000,0,2020-12-14 16:40:00,530.0,530.890014,529.96997,530.390014,40514.0
1607964300,0,2020-12-14 16:45:00,530.440002,531.429992,530.349975,530.97998,34665.0
1607964600,0,2020-12-14 16:50:00,531.0,531.5,530.75,531.330017,115151.0
1607964900,0,2020-12-14 16:55:00,531.460021,532.400024,531.460021,532.210021,80510.0
1607965200,0,2020-12-14 17:00:00,532.255004,532.5,531.559997,531.994506,76423.0
1607965500,0,2020-12-14 17:05:00,531.97998,532.130004,531.119995,531.630004,42064.0
1607965800,0,2020-12-14 17:10:00,531.75,531.841125,531.030029,531.145019,36007.0
1607966100,0,2020-12-14 17:15:00,531.088378,531.270019,530.640014,531.270019,33016.0
1607966400,0,2020-12-14 17:20:00,531.284973,531.780029,531.097717,531.320007,360995.0
1607966700,0,2020-12-14 17:25:00,531.349975,531.879882,530.934997,531.159973,37833.0
1607967000,0,2020-12-14 17:30:00,531.080017,531.710021,530.765014,531.690002,24503.0
1607967300,0,2020-12-14 17:35:00,531.619995,532.150024,531.330017,531.429992,53796.0
1607967600,0,2020-12-14 17:40:00,531.339294,532.0,531.030029,531.757629,35802.0
1607967900,0,2020-12-14 17:45:00,531.784973,532.549987,531.690002,532.474975,60625.0
1607968200,0,2020-12-14 17:50:00,532.506774,532.679992,532.0,532.135009,45480.0
1607968500,0,2020-12-14 17:55:00,532.0,532.0,530.5,530.93103,57267.0
1607968800,0,2020-12-14 18:00:00,531.0,531.580017,530.450012,530.472473,49091.0
1607969100,0,2020-12-14 18:05:00,530.364379,530.579895,527.71997,528.030029,109942.0
1607969400,0,2020-12-14 18:10:00,528.199218,528.94989,527.710021,528.466979,39515.0
1607969700,0,2020-12-14 18:15:00,528.424682,529.890014,528.410095,529.760009,34360.0
1607970000,0,2020-12-14 18:20:00,529.85498,529.96997,529.490112,529.534973,208551.0
1607970300,0,2020-12-14 18:25:00,529.590026,529.890014,528.360107,528.530029,36337.0
1607970600,0,2020-12-14 18:30:00,528.549987,529.885009,528.37799,529.549987,32848.0
1607970900,0,2020-12-14 18:35:00,529.549987,530.065002,529.180114,529.585021,22542.0
1607971200,0,2020-12-14 18:40:00,529.710021,530.162475,529.460021,530.017395,14339.0
1607971500,0,2020-12-14 18:45:00,529.940002,530.299987,529.539978,530.0,20446.0
1607971800,0,2020-12-14 18:50:00,530.309997,531.650024,530.099975,531.539978,31157.0
1607972100,0,2020-12-14 18:55:00,531.520019,531.799987,531.289978,531.394775,25509.0
1607972400,0,2020-12-14 19:00:00,531.710021,532.223999,531.328308,531.599975,32818.0
1607972700,0,2020-12-14 19:05:00,531.557922,532.210021,531.557922,532.0,30267.0
1607973000,0,2020-12-14 19:10:00,532.080017,532.690002,531.981628,532.510009,50195.0
1607973300,0,2020-12-14 19:15:00,532.539978,532.849975,531.869995,532.849975,36474.0
1607973600,0,2020-12-14 19:20:00,532.778015,534.23999,532.5,534.0,154566.0
1607973900,0,2020-12-14 19:25:00,533.965026,534.619995,533.419982,534.390014,69746.0
1607974200,0,2020-12-14 19:30:00,534.434387,534.434387,532.890014,533.429992,55106.0
1607974500,0,2020-12-14 19:35:00,533.390014,533.585021,532.5,532.849975,39097.0
1607974800,0,2020-12-14 19:40:00,532.84497,534.0,532.809997,533.760009,37866.0
1607975100,0,2020-12-14 19:45:00,533.75592,534.200012,533.5,534.049987,39677.0
1607975400,0,2020-12-14 19:50:00,534.059997,534.780029,533.61621,534.549987,58382.0
1607975700,0,2020-12-14 19:55:00,534.684997,534.880004,534.0,534.177185,55522.0
1607976000,0,2020-12-14 20:00:00,534.075012,534.190002,533.500122,533.956115,31311.0
1607976300,0,2020-12-14 20:05:00,534.0,534.150024,533.409973,533.789978,35831.0
1607976600,0,2020-12-14 20:10:00,533.960021,534.880004,533.960021,534.440002,52338.0
1607976900,0,2020-12-14 20:15:00,534.599975,534.880004,534.292785,534.830017,41801.0
1607977200,0,2020-12-14 20:20:00,534.840026,535.549987,534.619995,535.090026,114739.0
1607977500,0,2020-12-14 20:25:00,535.119995,535.5,534.890014,534.919982,62766.0
1607977800,0,2020-12-14 20:30:00,534.840026,534.909973,533.010009,533.074707,72906.0
1607978100,0,2020-12-14 20:35:00,533.142272,533.21997,532.0,532.440002,88199.0
1607978400,0,2020-12-14 20:40:00,532.46997,532.848876,531.830017,531.880004,67930.0
1607978700,0,2020-12-14 20:45:00,531.840026,532.780029,531.299987,532.570007,75234.0
1607979000,0,2020-12-14 20:50:00,532.700012,533.270019,530.690002,533.130004,143036.0
1607979300,0,2020-12-14 20:55:00,533.080017,533.880004,531.950012,532.349975,266673.0
1608042600,0,2020-12-15 14:30:00,537.590026,538.559997,534.099975,535.788513,378954.0
1608042900,0,2020-12-15 14:35:00,535.784973,536.484985,533.590026,534.23999,134136.0
1608043200,0,2020-12-15 14:40:00,534.395385,535.643798,532.770019,533.049987,103580.0
1608043500,0,2020-12-15 14:45:00,533.179992,533.396789,532.5,533.380004,85142.0
1608043800,0,2020-12-15 14:50:00,532.713378,533.625,532.609985,532.849975,105137.0
1608044100,0,2020-12-15 14:55:00,532.900024,534.140014,532.190002,533.630004,77452.0
1608044400,0,2020-12-15 15:00:00,533.630004,535.130004,533.559997,535.129882,113714.0
1608044700,0,2020-12-15 15:05:00,534.869995,535.599975,533.799987,534.133972,62740.0
1608045000,0,2020-12-15 15:10:00,534.109985,534.789978,532.72998,533.940002,77657.0
1608045300,0,2020-12-15 15:15:00,533.700012,535.789978,533.130004,535.5,56254.0
1608045600,0,2020-12-15 15:20:00,535.590026,536.419982,535.004516,535.47998,71508.0
1608045900,0,2020-12-15 15:25:00,535.481689,535.499877,533.890014,534.434997,59192.0
1608046200,0,2020-12-15 15:30:00,534.590026,535.789978,534.520019,534.635009,42562.0
1608046500,0,2020-12-15 15:35:00,534.71997,535.119995,533.110107,533.309997,53495.0
1608046800,0,2020-12-15 15:40:00,533.400024,533.710021,532.21997,533.309997,75293.0
1608047100,0,2020-12-15 15:45:00,533.159973,533.822509,532.700012,533.679992,41515.0
1608047400,0,2020-12-15 15:50:00,533.724975,533.830871,532.330017,533.73999,48414.0
1608047700,0,2020-12-15 15:55:00,533.820007,534.400024,532.97998,533.086181,63729.0
1608048000,0,2020-12-15 16:00:00,533.283508,533.283508,530.409973,530.409973,73405.0
1608048300,0,2020-12-15 16:05:00,530.359985,530.817504,528.099975,529.659973,100455.0
1608048600,0,2020-12-15 16:10:00,529.674011,529.97998,528.809997,529.919311,52152.0
1608048900,0,2020-12-15 16:15:00,529.72998,530.0,528.61499,529.880004,39929.0
1608049200,0,2020-12-15 16:20:00,529.859985,529.880004,528.103698,528.640014,58348.0
1608049500,0,2020-12-15 16:25:00,528.72998,528.72998,527.46997,528.284973,69087.0
1608049800,0,2020-12-15 16:30:00,528.168212,529.080017,528.059997,528.934997,30209.0
1608050100,0,2020-12-15 16:35:00,528.859985,529.599975,528.700012,529.494995,32144.0
1608050400,0,2020-12-15 16:40:00,529.385009,529.900024,528.900024,528.940002,31940.0
1608050700,0,2020-12-15 16:45:00,528.859985,529.090026,527.849975,528.017272,39950.0
1608051000,0,2020-12-15 16:50:00,527.770019,528.538818,527.599975,527.703125,37024.0
1608051300,0,2020-12-15 16:55:00,527.694091,529.400024,527.48999,529.25,43374.0
1608051600,0,2020-12-15 17:00:00,529.169982,530.69812,529.119995,530.505004,56138.0
1608051900,0,2020-12-15 17:05:00,530.599975,530.765991,529.900024,530.090026,31474.0
1608052200,0,2020-12-15 17:10:00,530.429992,530.960021,530.390014,530.640014,25896.0
1608052500,0,2020-12-15 17:15:00,530.520019,530.809997,530.032775,530.559997,24284.0
1608052800,0,2020-12-15 17:20:00,530.559997,530.700012,530.0,530.216186,24176.0
1608053100,0,2020-12-15 17:25:00,530.180603,530.510986,530.020019,530.5,17784.0
1608053400,0,2020-12-15 17:30:00,530.5,530.770019,530.25,530.400024,27741.0
1608053700,0,2020-12-15 17:35:00,530.390014,531.25,530.309997,531.064086,33054.0
1608054000,0,2020-12-15 17:40:00,531.094177,531.5,530.820129,530.965026,29447.0
1608054300,0,2020-12-15 17:45:00,530.869995,531.119873,530.067687,530.169982,22146.0
1608054600,0,2020-12-15 17:50:00,530.0,530.260009,529.825012,530.000122,22206.0
1608054900,0,2020-12-15 17:55:00,530.090026,530.190002,529.473815,529.880004,21989.0
1608055200,0,2020-12-15 18:00:00,529.849975,529.98999,529.409973,529.640014,15006.0
1608055500,0,2020-12-15 18:05:00,529.669982,530.070007,529.289978,530.070007,27018.0
1608055800,0,2020-12-15 18:10:00,529.98999,530.039978,529.510009,529.815979,23097.0
1608056100,0,2020-12-15 18:15:00,529.760009,529.844482,529.455017,529.659973,18132.0
1608056400,0,2020-12-15 18:20:00,529.539978,529.718994,528.416076,528.47998,34906.0
1608056700,0,2020-12-15 18:25:00,528.340026,528.791687,528.000122,528.259216,25343.0
1608057000,0,2020-12-15 18:30:00,528.330017,528.760375,528.0,528.049987,59349.0
1608057300,0,2020-12-15 18:35:00,528.049987,529.059997,528.031005,528.98999,39569.0
1608057600,0,2020-12-15 18:40:00,529.054382,529.511901,529.0,529.315979,33272.0
1608057900,0,2020-12-15 18:45:00,529.359985,529.890014,529.130004,529.772216,26526.0
1608058200,0,2020-12-15 18:50:00,529.809997,530.25,529.360412,529.799987,35519.0
1608058500,0,2020-12-15 18:55:00,529.710021,529.950012,529.299987,529.679992,32257.0
1608058800,0,2020-12-15 19:00:00,529.559997,529.559997,528.679992,529.289978,26014.0
1608059100,0,2020-12-15 19:05:00,529.349975,530.209899,529.34497,530.200012,28165.0
1608059400,0,2020-12-15 19:10:00,530.25,531.20697,530.099975,531.10083,41130.0
1608059700,0,2020-12-15 19:15:00,531.22998,531.5,530.984008,531.487976,30352.0
1608060000,0,2020-12-15 19:20:00,531.47998,531.599975,530.869995,531.039978,30427.0
1608060300,0,2020-12-15 19:25:00,531.033813,531.405029,530.48999,530.559997,17357.0
1608060600,0,2020-12-15 19:30:00,530.630004,531.270019,530.619995,530.840026,23676.0
1608060900,0,2020-12-15 19:35:00,530.840026,531.25,530.840026,531.049987,20103.0
1608061200,0,2020-12-15 19:40:00,531.103881,531.429992,530.809997,531.299987,20830.0
1608061500,0,2020-12-15 19:45:00,531.359985,531.436706,530.881774,531.090026,25112.0
1608061800,0,2020-12-15 19:50:00,531.169982,531.390014,530.789978,531.239624,21113.0
1608062100,0,2020-12-15 19:55:00,531.21997,532.5,531.210021,532.450012,95703.0
1608062400,0,2020-12-15 20:00:00,532.341979,532.950012,531.859985,531.859985,43708.0
1608062700,0,2020-12-15 20:05:00,531.851196,532.47998,531.851196,532.059997,39769.0
1608063000,0,2020-12-15 20:10:00,532.280029,532.280029,531.440002,531.780029,26406.0
1608063300,0,2020-12-15 20:15:00,531.880004,532.04248,531.109985,531.109985,25181.0
1608063600,0,2020-12-15 20:20:00,531.359985,532.46997,531.320007,532.400024,35673.0
1608063900,0,2020-12-15 20:25:00,532.530029,532.700012,532.260009,532.678405,43864.0
1608064200,0,2020-12-15 20:30:00,532.628723,532.628723,531.599975,532.039978,44813.0
1608064500,0,2020-12-15 20:35:00,532.090026,532.234802,531.599975,532.030029,31247.0
1608064800,0,2020-12-15 20:40:00,532.0,532.690002,531.75,532.690002,45268.0
1608065100,0,2020-12-15 20:45:00,532.702514,533.150024,532.270019,532.645019,73221.0
1608065400,0,2020-12-15 20:50:00,532.609985,533.950012,532.289978,533.780029,119696.0
1608065700,0,2020-12-15 20:55:00,533.760009,534.510009,533.312927,534.48999,285836.0
1608129000,0,2020-12-16 14:30:00,536.899902,537.48999,533.859985,534.090026,249568.0
1608129300,0,2020-12-16 14:35:00,533.244995,533.710021,529.5,529.950012,214476.0
1608129600,0,2020-12-16 14:40:00,530.039978,530.5,528.840026,529.59497,157368.0
1608129900,0,2020-12-16 14:45:00,529.700012,530.780029,529.21997,530.47998,109903.0
1608130200,0,2020-12-16 14:50:00,530.580017,531.101989,530.21997,530.25,96694.0
1608130500,0,2020-12-16 14:55:00,530.23999,530.817504,529.299987,529.532287,76253.0
1608130800,0,2020-12-16 15:00:00,529.650024,530.759399,529.043395,530.349975,89215.0
1608131100,0,2020-12-16 15:05:00,530.260009,530.900024,530.260009,530.575012,71732.0
1608131400,0,2020-12-16 15:10:00,530.669982,531.380004,528.939697,529.448303,81277.0
1608131700,0,2020-12-16 15:15:00,529.419311,530.054992,528.5,529.960021,79515.0
1608132000,0,2020-12-16 15:20:00,529.905029,530.460021,528.98999,529.609985,79081.0
1608132300,0,2020-12-16 15:25:00,529.60498,530.770019,529.60498,530.429992,55066.0
1608132600,0,2020-12-16 15:30:00,530.484985,532.526,530.484985,532.340026,72879.0
1608132900,0,2020-12-16 15:35:00,532.37622,533.354003,532.200012,532.340026,96594.0
1608133200,0,2020-12-16 15:40:00,532.280029,532.799987,532.016418,532.602111,47543.0
1608133500,0,2020-12-16 15:45:00,532.559814,532.799987,531.840026,532.390014,49757.0
1608133800,0,2020-12-16 15:50:00,532.25,533.299804,531.97998,533.12091,80685.0
1608134100,0,2020-12-16 15:55:00,533.299987,533.400024,532.270019,532.73999,49845.0
1608134400,0,2020-12-16 16:00:00,532.75,532.960021,531.890014,532.559997,29421.0
1608134700,0,2020-12-16 16:05:00,532.510009,532.809997,532.025024,532.21997,23618.0
1608135000,0,2020-12-16 16:10:00,532.349975,532.349975,531.539978,531.945007,41940.0
1608135300,0,2020-12-16 16:15:00,531.789978,532.083984,529.849975,530.440002,64339.0
1608135600,0,2020-12-16 16:20:00,530.434997,531.200012,530.21997,530.789978,34268.0
1608135900,0,2020-12-16 16:25:00,530.760009,531.351013,530.510009,531.33551,28902.0
1608136200,0,2020-12-16 16:30:00,531.25,531.659973,530.780029,531.460021,32608.0
1608136500,0,2020-12-16 16:35:00,531.47998,531.585021,530.809997,530.984985,30168.0
1608136800,0,2020-12-16 16:40:00,531.020019,531.23999,530.780029,531.049987,22022.0
1608137100,0,2020-12-16 16:45:00,531.059997,531.390014,530.72998,530.960021,47245.0
1608137400,0,2020-12-16 16:50:00,531.0,531.22998,530.780029,530.945007,71694.0
1608137700,0,2020-12-16 16:55:00,531.07019,531.23999,530.450012,530.46997,57820.0
1608138000,0,2020-12-16 17:00:00,530.549987,530.690429,530.109985,530.35498,30723.0
1608138300,0,2020-12-16 17:05:00,530.460021,530.809997,530.400024,530.450012,31060.0
1608138600,0,2020-12-16 17:10:00,530.349975,530.369995,529.590026,529.798278,63521.0
1608138900,0,2020-12-16 17:15:00,529.804687,530.700012,529.666015,530.67871,42643.0
1608139200,0,2020-12-16 17:20:00,530.570007,530.756408,530.099975,530.400024,27212.0
1608139500,0,2020-12-16 17:25:00,530.359985,531.140014,530.188781,531.080017,22004.0
1608139800,0,2020-12-16 17:30:00,531.030029,531.070007,529.815002,530.150024,37049.0
1608140100,0,2020-12-16 17:35:00,530.340026,530.422607,529.869995,530.22998,30648.0
1608140400,0,2020-12-16 17:40:00,530.159973,530.23999,529.609985,529.709228,38790.0
1608140700,0,2020-12-16 17:45:00,529.679992,530.136779,529.119995,529.909973,77080.0
1608141000,0,2020-12-16 17:50:00,529.849975,529.849975,528.510009,528.619995,148898.0
1608141300,0,2020-12-16 17:55:00,528.601013,529.318969,528.515014,529.125,43112.0
1608141600,0,2020-12-16 18:00:00,529.200012,529.30902,528.5,528.944702,40532.0
1608141900,0,2020-12-16 18:05:00,529.109985,529.159973,528.771606,528.771606,22402.0
1608142200,0,2020-12-16 18:10:00,528.849975,530.700012,528.849975,530.28009,66369.0
1608142500,0,2020-12-16 18:15:00,530.343017,530.405029,529.929992,530.065002,25863.0
1608142800,0,2020-12-16 18:20:00,530.059997,530.448181,529.460021,529.700012,28140.0
1608143100,0,2020-12-16 18:25:00,529.68927,529.919982,529.030029,529.21997,30450.0
1608143400,0,2020-12-16 18:30:00,529.150024,530.080017,529.090026,529.960021,23249.0
1608143700,0,2020-12-16 18:35:00,529.997009,530.460021,529.755004,530.403991,31721.0
1608144000,0,2020-12-16 18:40:00,530.340026,530.340026,529.818969,529.929992,23268.0
1608144300,0,2020-12-16 18:45:00,530.039978,530.390014,529.580017,530.075805,34833.0
1608144600,0,2020-12-16 18:50:00,530.059997,530.619995,529.905029,530.119995,45377.0
1608144900,0,2020-12-16 18:55:00,530.119995,531.0,529.760009,529.919982,63800.0
1608145200,0,2020-12-16 19:00:00,529.885009,530.5,529.400024,530.054992,49742.0
1608145500,0,2020-12-16 19:05:00,530.059997,530.21997,528.679992,529.539978,44793.0
1608145800,0,2020-12-16 19:10:00,529.309997,529.690002,528.760009,529.559997,26256.0
1608146100,0,2020-12-16 19:15:00,529.505004,529.700012,529.25,529.409973,22184.0
1608146400,0,2020-12-16 19:20:00,529.580017,530.039978,529.224975,529.950012,39434.0
1608146700,0,2020-12-16 19:25:00,530.039978,530.270019,529.820007,529.835021,25243.0
1608147000,0,2020-12-16 19:30:00,529.896484,530.669982,529.890014,530.520019,34251.0
1608147300,0,2020-12-16 19:35:00,530.538574,531.425476,530.538574,530.940002,59386.0
1608147600,0,2020-12-16 19:40:00,531.024597,532.320007,530.840026,532.200012,61595.0
1608147900,0,2020-12-16 19:45:00,532.21997,532.414978,531.640014,531.86499,71048.0
1608148200,0,2020-12-16 19:50:00,531.869995,531.900024,531.549987,531.705017,76502.0
1608148500,0,2020-12-16 19:55:00,531.710021,531.900024,531.450012,531.700622,46566.0
1608148800,0,2020-12-16 20:00:00,531.75,531.897583,531.46997,531.654785,67255.0
1608149100,0,2020-12-16 20:05:00,531.690002,531.760009,531.22998,531.585021,32515.0
1608149400,0,2020-12-16 20:10:00,531.659973,531.809997,531.359985,531.653808,35162.0
1608149700,0,2020-12-16 20:15:00,531.659973,532.159973,531.419982,531.909973,34873.0
1608150000,0,2020-12-16 20:20:00,531.973815,532.099975,531.71997,532.070007,63213.0
1608150300,0,2020-12-16 20:25:00,532.049987,532.260009,531.818481,531.818481,47286.0
1608150600,0,2020-12-16 20:30:00,531.909973,532.049987,531.659973,532.049987,60064.0
1608150900,0,2020-12-16 20:35:00,532.049987,532.049987,531.599975,531.820007,54568.0
1608151200,0,2020-12-16 20:40:00,531.830017,531.960021,530.97998,531.0,95735.0
1608151500,0,2020-12-16 20:45:00,531.075012,531.47998,530.72998,530.974975,114607.0
1608151800,0,2020-12-16 20:50:00,530.799987,530.880004,529.619995,529.98999,169258.0
1608152100,0,2020-12-16 20:55:00,530.159973,530.289916,529.419982,529.48999,220334.0
1608215400,0,2020-12-17 14:30:00,534.669982,535.179992,532.909973,533.445007,362255.0
1608215700,0,2020-12-17 14:35:00,532.84497,533.5177,531.799987,532.890014,152202.0
1608216000,0,2020-12-17 14:40:00,532.48999,532.48999,531.46997,531.679992,82575.0
1608216300,0,2020-12-17 14:45:00,531.359985,533.539978,531.315002,533.450012,121924.0
1608216600,0,2020-12-17 14:50:00,533.34497,533.47998,531.528625,531.734985,129918.0
1608216900,0,2020-12-17 14:55:00,531.734985,532.085021,530.530029,530.96997,97977.0
1608217200,0,2020-12-17 15:00:00,530.965026,531.340026,529.690002,530.753295,141195.0
1608217500,0,2020-12-17 15:05:00,530.72998,531.280029,529.859985,530.534973,59510.0
1608217800,0,2020-12-17 15:10:00,530.534973,531.440002,530.179992,530.690002,70680.0
1608218100,0,2020-12-17 15:15:00,530.775024,532.0,530.510009,531.86853,72696.0
1608218400,0,2020-12-17 15:20:00,531.890014,531.890014,530.679992,530.877624,61901.0
1608218700,0,2020-12-17 15:25:00,530.799987,532.150024,530.679992,532.039978,75450.0
1608219000,0,2020-12-17 15:30:00,532.070007,533.599975,532.070007,532.880004,138848.0
1608219300,0,2020-12-17 15:35:00,532.880004,533.907775,532.46997,533.208984,67233.0
1608219600,0,2020-12-17 15:40:00,533.234985,533.289978,531.549987,532.190002,71578.0
1608219900,0,2020-12-17 15:45:00,532.190002,532.530029,531.010009,531.476684,73075.0
1608220200,0,2020-12-17 15:50:00,531.270019,531.859985,531.015014,531.086669,62606.0
1608220500,0,2020-12-17 15:55:00,531.090026,531.21997,529.799987,530.010009,91946.0
1608220800,0,2020-12-17 16:00:00,530.020019,530.549926,529.849975,530.0,67328.0
1608221100,0,2020-12-17 16:05:00,530.0,530.010009,529.353393,529.900024,92706.0
1608221400,0,2020-12-17 16:10:00,529.859985,530.650024,529.700012,530.265014,53370.0
1608221700,0,2020-12-17 16:15:00,530.169982,530.630004,530.145019,530.150024,29709.0
1608222000,0,2020-12-17 16:20:00,530.243225,531.437927,529.799987,531.231811,90585.0
1608222300,0,2020-12-17 16:25:00,531.356018,531.356018,530.640014,531.0,35148.0
1608222600,0,2020-12-17 16:30:00,531.0,531.054992,530.150024,530.215026,40053.0
1608222900,0,2020-12-17 16:35:00,530.280029,530.330017,529.270019,529.280029,60502.0
1608223200,0,2020-12-17 16:40:00,529.25,529.515014,528.880004,529.359985,62805.0
1608223500,0,2020-12-17 16:45:00,529.44049,529.498107,528.340026,528.400024,75794.0
1608223800,0,2020-12-17 16:50:00,528.375,528.5,527.169982,527.299987,90197.0
1608224100,0,2020-12-17 16:55:00,527.419982,529.320007,527.140014,529.130004,69052.0
1608224400,0,2020-12-17 17:00:00,529.200012,529.409973,528.799987,529.409973,34657.0
1608224700,0,2020-12-17 17:05:00,529.48999,529.98999,528.97998,529.320007,51316.0
1608225000,0,2020-12-17 17:10:00,529.349975,529.395629,529.0,529.130004,24957.0
1608225300,0,2020-12-17 17:15:00,529.130004,529.729919,528.48999,529.200012,37686.0
1608225600,0,2020-12-17 17:20:00,529.059997,529.890014,529.059997,529.630004,28206.0
1608225900,0,2020-12-17 17:25:00,529.599975,530.690002,529.450012,530.390014,58247.0
1608226200,0,2020-12-17 17:30:00,530.340026,530.630004,529.830017,529.890014,37521.0
1608226500,0,2020-12-17 17:35:00,529.9151,530.400024,529.599975,530.400024,21936.0
1608226800,0,2020-12-17 17:40:00,530.400024,531.020019,530.328796,530.894775,37865.0
1608227100,0,2020-12-17 17:45:00,530.844604,531.320007,530.640014,531.245971,33767.0
1608227400,0,2020-12-17 17:50:00,531.299987,531.599975,531.071411,531.46997,43726.0
1608227700,0,2020-12-17 17:55:00,531.46997,531.479919,530.640014,530.695007,30176.0
1608228000,0,2020-12-17 18:00:00,530.70581,531.22998,530.580017,531.119995,16622.0
1608228300,0,2020-12-17 18:05:00,531.21997,532.119995,531.030029,532.049987,81317.0
1608228600,0,2020-12-17 18:10:00,532.049987,532.168701,531.359985,531.400024,47801.0
1608228900,0,2020-12-17 18:15:00,531.359985,531.400024,530.760009,530.924987,24161.0
1608229200,0,2020-12-17 18:20:00,531.030029,531.690002,531.030029,531.47998,20777.0
1608229500,0,2020-12-17 18:25:00,531.549987,531.769897,531.210021,531.210021,21690.0
1608229800,0,2020-12-17 18:30:00,531.179992,531.280029,530.890014,531.23999,17442.0
1608230100,0,2020-12-17 18:35:00,531.320007,531.429992,530.98999,531.109985,24913.0
1608230400,0,2020-12-17 18:40:00,531.109985,531.669982,530.96997,531.48999,15275.0
1608230700,0,2020-12-17 18:45:00,531.640014,532.210021,531.429992,532.143005,32052.0
1608231000,0,2020-12-17 18:50:00,532.130493,532.380004,531.960021,532.204589,31943.0
1608231300,0,2020-12-17 18:55:00,532.150024,532.630004,532.130004,532.450012,27474.0
1608231600,0,2020-12-17 19:00:00,532.380004,532.638,532.030029,532.419982,25597.0
1608231900,0,2020-12-17 19:05:00,532.400024,532.799987,532.369995,532.622619,24141.0
1608232200,0,2020-12-17 19:10:00,532.599975,533.330017,532.599975,533.059997,64422.0
1608232500,0,2020-12-17 19:15:00,533.153198,534.080017,533.099975,533.765014,79631.0
1608232800,0,2020-12-17 19:20:00,533.754882,533.989929,533.349426,533.349426,40634.0
1608233100,0,2020-12-17 19:25:00,533.46997,533.520019,532.820007,532.97998,42479.0
1608233400,0,2020-12-17 19:30:00,532.976989,533.619873,532.809997,532.869995,33399.0
1608233700,0,2020-12-17 19:35:00,532.859985,532.950012,532.559997,532.770019,26477.0
1608234000,0,2020-12-17 19:40:00,532.775512,533.192504,532.5,533.145996,43227.0
1608234300,0,2020-12-17 19:45:00,533.140014,533.48999,532.950012,533.140014,31956.0
1608234600,0,2020-12-17 19:50:00,533.165893,533.289978,532.489013,532.489013,29115.0
1608234900,0,2020-12-17 19:55:00,532.489807,532.840026,532.377014,532.394714,27603.0
1608235200,0,2020-12-17 20:00:00,532.359985,532.375,531.158081,531.590026,51906.0
1608235500,0,2020-12-17 20:05:00,531.700012,531.734985,531.059997,531.205017,32362.0
1608235800,0,2020-12-17 20:10:00,531.23999,531.249877,530.771972,530.940002,41967.0
1608236100,0,2020-12-17 20:15:00,531.0,531.72998,531.0,531.520019,36535.0
1608236400,0,2020-12-17 20:20:00,531.539978,532.21997,531.340026,531.830017,48010.0
1608236700,0,2020-12-17 20:25:00,531.799987,531.864074,531.099975,531.280029,30361.0
1608237000,0,2020-12-17 20:30:00,531.150024,531.21997,530.580017,531.090026,52030.0
1608237300,0,2020-12-17 20:35:00,530.98999,531.940002,530.98999,531.919982,49738.0
1608237600,0,2020-12-17 20:40:00,531.820007,532.22998,531.590026,531.65332,56765.0
1608237900,0,2020-12-17 20:45:00,531.71997,532.319885,531.572509,531.830017,67434.0
1608238200,0,2020-12-17 20:50:00,531.940002,533.46997,531.84497,533.440002,142179.0
1608238500,0,2020-12-17 20:55:00,533.289978,533.809997,533.059997,533.75,196981.0
1608301800,0,2020-12-18 14:30:00,535.159973,536.200012,532.280029,532.280029,816494.0
1608302100,0,2020-12-18 14:35:00,531.299987,533.531616,531.034973,532.744873,96583.0
1608302400,0,2020-12-18 14:40:00,532.830017,533.330017,531.740173,532.48999,52678.0
1608302700,0,2020-12-18 14:45:00,532.0,532.48999,531.270019,531.530029,61774.0
1608303000,0,2020-12-18 14:50:00,531.940002,532.070007,530.359985,530.880004,116501.0
1608303300,0,2020-12-18 14:55:00,531.25,532.0,530.77008,531.21997,146803.0
1608303600,0,2020-12-18 15:00:00,530.98999,531.0,529.369995,529.690002,81785.0
1608303900,0,2020-12-18 15:05:00,529.799987,530.530029,529.180114,530.330017,79414.0
1608304200,0,2020-12-18 15:10:00,530.419982,531.639892,530.14093,531.286926,60437.0
1608304500,0,2020-12-18 15:15:00,531.349975,532.0,530.669982,531.253784,80625.0
1608304800,0,2020-12-18 15:20:00,531.21997,531.280029,530.164978,530.414978,50836.0
1608305100,0,2020-12-18 15:25:00,530.640014,531.260375,529.98999,530.820007,39521.0
1608305400,0,2020-12-18 15:30:00,530.807189,531.299987,530.21997,530.400024,48127.0
1608305700,0,2020-12-18 15:35:00,530.510009,530.549987,529.5,530.070007,64373.0
1608306000,0,2020-12-18 15:40:00,529.950012,530.454528,529.690002,530.310791,53627.0
1608306300,0,2020-12-18 15:45:00,530.25,530.660705,529.909973,530.392272,59370.0
1608306600,0,2020-12-18 15:50:00,530.5,530.723083,530.059387,530.169982,27514.0
1608306900,0,2020-12-18 15:55:00,530.340026,531.140014,530.200012,531.059997,44543.0
1608307200,0,2020-12-18 16:00:00,530.929992,531.659973,530.679992,531.369995,62912.0
1608307500,0,2020-12-18 16:05:00,531.428771,531.428771,530.77362,531.14331,29048.0
1608307800,0,2020-12-18 16:10:00,531.070007,531.200012,529.23999,530.159973,67161.0
1608308100,0,2020-12-18 16:15:00,530.159973,530.330017,529.25,529.75,41520.0
1608308400,0,2020-12-18 16:20:00,529.429992,530.338012,529.22998,530.080017,50383.0
1608308700,0,2020-12-18 16:25:00,530.080017,530.23999,529.359985,529.608581,35258.0
1608309000,0,2020-12-18 16:30:00,529.400024,529.71997,528.760009,529.530029,59783.0
1608309300,0,2020-12-18 16:35:00,529.472412,529.775024,529.099975,529.619995,37220.0
1608309600,0,2020-12-18 16:40:00,529.539978,530.0,529.0,530.0,62751.0
1608309900,0,2020-12-18 16:45:00,530.008789,530.47998,529.710083,529.929992,28274.0
1608310200,0,2020-12-18 16:50:00,529.890014,530.419982,529.809997,530.130004,23595.0
1608310500,0,2020-12-18 16:55:00,530.080017,530.159973,529.130004,529.450012,44769.0
1608310800,0,2020-12-18 17:00:00,529.287475,529.609985,528.599975,529.25,46620.0
1608311100,0,2020-12-18 17:05:00,529.280029,529.549011,528.900024,529.200012,38291.0
1608311400,0,2020-12-18 17:10:00,529.22998,529.727416,529.22998,529.450012,37840.0
1608311700,0,2020-12-18 17:15:00,529.530029,529.679992,529.320007,529.60498,48386.0
1608312000,0,2020-12-18 17:20:00,529.585021,529.650024,529.409973,529.584411,22761.0
1608312300,0,2020-12-18 17:25:00,529.565002,529.830017,529.440002,529.700012,21799.0
1608312600,0,2020-12-18 17:30:00,529.669982,529.690002,529.0,529.580017,43073.0
1608312900,0,2020-12-18 17:35:00,529.520019,529.849975,529.48999,529.752197,27026.0
1608313200,0,2020-12-18 17:40:00,529.72998,529.98999,529.260009,529.260009,30010.0
1608313500,0,2020-12-18 17:45:00,529.200012,529.210876,528.5,528.72998,55080.0
1608313800,0,2020-12-18 17:50:00,528.764526,529.299987,528.640014,529.231506,20522.0
1608314100,0,2020-12-18 17:55:00,529.25,529.5,528.880004,529.270019,31238.0
1608314400,0,2020-12-18 18:00:00,529.46997,529.5,529.200012,529.349975,20827.0
1608314700,0,2020-12-18 18:05:00,529.34967,529.710021,529.309997,529.640014,31169.0
1608315000,0,2020-12-18 18:10:00,529.700012,530.0,529.559997,529.880004,30705.0
1608315300,0,2020-12-18 18:15:00,529.760009,529.929992,529.659973,529.880004,12337.0
1608315600,0,2020-12-18 18:20:00,529.900024,529.98999,528.681518,528.866821,34620.0
1608315900,0,2020-12-18 18:25:00,528.859985,529.599975,528.760009,529.423706,26648.0
1608316200,0,2020-12-18 18:30:00,529.47998,529.530029,528.590026,528.914978,50055.0
1608316500,0,2020-12-18 18:35:00,528.900085,529.119812,528.070007,528.070007,51942.0
1608316800,0,2020-12-18 18:40:00,528.030029,528.710021,527.950012,528.690002,73073.0
1608317100,0,2020-12-18 18:45:00,528.619995,529.130004,528.619995,528.929992,82717.0
1608317400,0,2020-12-18 18:50:00,528.910095,528.98999,528.47998,528.755004,24543.0
1608317700,0,2020-12-18 18:55:00,528.820007,528.820007,528.440002,528.596313,27642.0
1608318000,0,2020-12-18 19:00:00,528.669982,528.909973,528.280029,528.440002,28910.0
1608318300,0,2020-12-18 19:05:00,528.450012,528.86499,528.210021,528.521179,26342.0
1608318600,0,2020-12-18 19:10:00,528.521728,528.541809,527.700012,528.325012,48044.0
1608318900,0,2020-12-18 19:15:00,528.343017,528.419982,527.690002,528.289978,36893.0
1608319200,0,2020-12-18 19:20:00,528.387207,528.869995,528.28009,528.460021,113891.0
1608319500,0,2020-12-18 19:25:00,528.5,528.580017,528.25,528.25,19166.0
1608319800,0,2020-12-18 19:30:00,528.25,528.909973,528.200012,528.840026,46799.0
1608320100,0,2020-12-18 19:35:00,528.820007,529.0,528.609985,528.697814,33669.0
1608320400,0,2020-12-18 19:40:00,528.73999,528.73999,528.349975,528.369995,23009.0
1608320700,0,2020-12-18 19:45:00,528.409973,528.47998,527.880004,528.320007,42834.0
1608321000,0,2020-12-18 19:50:00,528.330017,528.419982,528.0,528.25,31063.0
1608321300,0,2020-12-18 19:55:00,528.289978,528.309997,526.85498,527.338928,89558.0
1608321600,0,2020-12-18 20:00:00,527.377075,527.599975,526.270202,526.349975,72755.0
1608321900,0,2020-12-18 20:05:00,526.309997,526.820007,526.260009,526.340209,58093.0
1608322200,0,2020-12-18 20:10:00,526.294982,526.419982,525.840026,526.419982,56386.0
1608322500,0,2020-12-18 20:15:00,526.460021,526.619995,526.070007,526.200012,57653.0
1608322800,0,2020-12-18 20:20:00,526.369995,526.414428,525.5,525.919982,74758.0
1608323100,0,2020-12-18 20:25:00,525.929992,525.929992,523.75,523.75,240998.0
1608323400,0,2020-12-18 20:30:00,523.885009,526.645019,522.820007,526.22998,257520.0
1608323700,0,2020-12-18 20:35:00,526.179992,526.270019,524.10498,524.10498,112625.0
1608324000,0,2020-12-18 20:40:00,524.0,525.700012,523.780029,525.549987,95560.0
1608324300,0,2020-12-18 20:45:00,525.59497,525.700012,525.030029,525.565002,95870.0
1608324600,0,2020-12-18 20:50:00,525.429992,528.549987,524.820007,528.205322,313954.0
1608324900,0,2020-12-18 20:55:00,528.31372,531.0,527.515014,530.609985,632397.0
1608561000,0,2020-12-21 14:30:00,522.98999,527.650024,522.98999,525.994506,354896.0
1608561300,0,2020-12-21 14:35:00,525.505004,527.099975,525.0,525.42871,116425.0
1608561600,0,2020-12-21 14:40:00,525.424987,527.159973,523.510009,524.082275,151147.0
1608561900,0,2020-12-21 14:45:00,524.21997,524.799987,521.909973,522.599975,148193.0
1608562200,0,2020-12-21 14:50:00,522.510009,522.597778,521.200012,522.099975,147044.0
1608562500,0,2020-12-21 14:55:00,522.090026,523.356079,521.799987,522.424987,110758.0
1608562800,0,2020-12-21 15:00:00,522.289978,523.789978,520.160095,520.592102,173948.0
1608563100,0,2020-12-21 15:05:00,520.867675,521.679992,519.5401,520.48999,181363.0
1608563400,0,2020-12-21 15:10:00,520.359069,521.090026,519.440002,519.539978,139066.0
1608563700,0,2020-12-21 15:15:00,519.443298,521.390014,519.210021,519.900085,120925.0
1608564000,0,2020-12-21 15:20:00,519.940002,521.72998,519.590026,521.414978,83754.0
1608564300,0,2020-12-21 15:25:00,521.330017,521.866699,520.50177,521.510009,77199.0
1608564600,0,2020-12-21 15:30:00,521.340026,521.960021,520.5,520.775024,42867.0
1608564900,0,2020-12-21 15:35:00,520.97998,521.049926,518.700012,519.73999,90296.0
1608565200,0,2020-12-21 15:40:00,519.669982,520.289978,519.000122,520.020019,37971.0
1608565500,0,2020-12-21 15:45:00,519.890014,521.210021,519.299987,520.530029,73185.0
1608565800,0,2020-12-21 15:50:00,520.759094,520.880004,519.099975,519.625,43280.0
1608566100,0,2020-12-21 15:55:00,519.700012,521.093017,519.630004,520.840026,69768.0
1608566400,0,2020-12-21 16:00:00,520.840026,521.96997,520.619995,521.689697,68630.0
1608566700,0,2020-12-21 16:05:00,521.680175,521.869995,520.599975,521.419921,64742.0
1608567000,0,2020-12-21 16:10:00,521.135009,522.549987,521.044677,522.419982,53657.0
1608567300,0,2020-12-21 16:15:00,522.450012,522.900024,521.597778,522.570007,59398.0
1608567600,0,2020-12-21 16:20:00,522.570007,524.179992,522.570007,524.030029,136843.0
1608567900,0,2020-12-21 16:25:00,524.028625,524.929992,524.028625,524.369995,78379.0
1608568200,0,2020-12-21 16:30:00,524.484985,525.75,524.380004,525.299987,90339.0
1608568500,0,2020-12-21 16:35:00,525.380004,526.48999,525.0,526.424377,66088.0
1608568800,0,2020-12-21 16:40:00,526.36499,528.400024,526.36499,528.11499,154711.0
1608569100,0,2020-12-21 16:45:00,528.065002,528.609985,527.593872,527.888793,91957.0
1608569400,0,2020-12-21 16:50:00,527.869995,528.320007,527.580017,527.78363,56219.0
1608569700,0,2020-12-21 16:55:00,527.72998,527.81549,527.179992,527.179992,55117.0
1608570000,0,2020-12-21 17:00:00,527.210021,529.307373,527.190002,529.179992,90240.0
1608570300,0,2020-12-21 17:05:00,529.030029,529.640014,528.179992,529.413085,80441.0
1608570600,0,2020-12-21 17:10:00,529.48999,529.840026,528.830078,529.030029,75586.0
1608570900,0,2020-12-21 17:15:00,529.010009,529.59497,528.539978,528.539978,60632.0
1608571200,0,2020-12-21 17:20:00,528.549987,530.984985,528.549987,530.920776,133330.0
1608571500,0,2020-12-21 17:25:00,530.957519,531.440002,530.272216,531.325012,103096.0
1608571800,0,2020-12-21 17:30:00,531.329772,531.669982,531.212524,531.492004,55332.0
1608572100,0,2020-12-21 17:35:00,531.546508,532.150024,531.049987,531.890014,102278.0
1608572400,0,2020-12-21 17:40:00,531.818176,532.640014,531.520019,532.599975,79415.0
1608572700,0,2020-12-21 17:45:00,532.599975,532.71997,531.960021,532.270019,58910.0
1608573000,0,2020-12-21 17:50:00,532.168823,533.97998,532.030029,533.116516,135213.0
1608573300,0,2020-12-21 17:55:00,533.140014,533.429992,532.280029,532.410095,55653.0
1608573600,0,2020-12-21 18:00:00,532.590026,532.729919,532.070007,532.34497,37293.0
1608573900,0,2020-12-21 18:05:00,532.5,532.836181,532.25,532.739318,25088.0
1608574200,0,2020-12-21 18:10:00,532.667724,533.309997,532.480102,533.270019,37975.0
1608574500,0,2020-12-21 18:15:00,533.280029,533.400024,533.0,533.215026,35203.0
1608574800,0,2020-12-21 18:20:00,533.210021,533.22998,532.349975,532.476013,30260.0
1608575100,0,2020-12-21 18:25:00,532.530029,532.650024,531.869995,531.919982,38502.0
1608575400,0,2020-12-21 18:30:00,532.0,533.409973,532.0,533.322021,36916.0
1608575700,0,2020-12-21 18:35:00,533.429992,533.760009,533.280029,533.559997,45272.0
1608576000,0,2020-12-21 18:40:00,533.390075,533.599975,533.030029,533.330017,24269.0
1608576300,0,2020-12-21 18:45:00,533.22998,533.48999,532.521789,533.230773,45747.0
1608576600,0,2020-12-21 18:50:00,533.340026,534.799987,533.260009,534.400024,98030.0
1608576900,0,2020-12-21 18:55:00,534.47998,534.47998,533.75,533.855529,35044.0
1608577200,0,2020-12-21 19:00:00,533.859985,534.059875,533.380004,533.789978,31714.0
1608577500,0,2020-12-21 19:05:00,533.84497,533.966125,533.340026,533.484985,24552.0
1608577800,0,2020-12-21 19:10:00,533.48999,534.069885,533.23999,533.96997,30895.0
1608578100,0,2020-12-21 19:15:00,533.94049,533.979919,532.909973,532.909973,30393.0
1608578400,0,2020-12-21 19:20:00,532.859985,532.900024,532.190002,532.690002,33735.0
1608578700,0,2020-12-21 19:25:00,532.63861,533.599975,532.5,533.441528,29201.0
1608579000,0,2020-12-21 19:30:00,533.390014,533.829895,533.23999,533.48999,28705.0
1608579300,0,2020-12-21 19:35:00,533.369995,533.830017,533.0,533.030029,25106.0
1608579600,0,2020-12-21 19:40:00,533.159973,533.46997,532.710021,533.015014,24255.0
1608579900,0,2020-12-21 19:45:00,533.015014,533.145019,532.599975,532.650024,21832.0
1608580200,0,2020-12-21 19:50:00,532.735107,532.88562,532.400024,532.585021,26912.0
1608580500,0,2020-12-21 19:55:00,532.59497,533.369079,532.565002,532.899108,43801.0
1608580800,0,2020-12-21 20:00:00,533.0,533.35498,532.710021,532.9682,21479.0
1608581100,0,2020-12-21 20:05:00,532.900024,533.059997,531.960021,531.97998,42370.0
1608581400,0,2020-12-21 20:10:00,531.940002,532.330017,531.5,532.244995,49282.0
1608581700,0,2020-12-21 20:15:00,532.23999,532.450012,531.780029,532.174987,35585.0
1608582000,0,2020-12-21 20:20:00,532.119995,532.96997,532.0,532.830017,31182.0
1608582300,0,2020-12-21 20:25:00,532.789978,533.099975,532.630004,532.659973,35427.0
1608582600,0,2020-12-21 20:30:00,532.630004,532.749084,531.349975,531.359985,40893.0
1608582900,0,2020-12-21 20:35:00,531.440002,531.849975,530.911499,531.784973,84161.0
1608583200,0,2020-12-21 20:40:00,531.929992,532.335021,531.549987,531.645019,64357.0
1608583500,0,2020-12-21 20:45:00,531.669982,532.650024,531.429992,531.650878,69300.0
1608583800,0,2020-12-21 20:50:00,531.559997,531.559997,530.260009,531.380004,170512.0
1608584100,0,2020-12-21 20:55:00,531.520019,533.440002,531.520019,533.359985,364457.0
1608647400,0,2020-12-22 14:30:00,532.770019,533.489929,529.5,529.669982,294371.0
1608647700,0,2020-12-22 14:35:00,529.549987,530.789916,528.73999,529.955017,96797.0
1608648000,0,2020-12-22 14:40:00,529.877502,530.48999,529.080017,529.690002,80043.0
1608648300,0,2020-12-22 14:45:00,529.655029,530.0,529.022583,529.690002,78020.0
1608648600,0,2020-12-22 14:50:00,529.72998,530.927124,529.280029,530.916992,111016.0
1608648900,0,2020-12-22 14:55:00,531.0,531.099914,529.727722,530.010009,66386.0
1608649200,0,2020-12-22 15:00:00,530.0,530.025024,528.47998,529.609985,87050.0
1608649500,0,2020-12-22 15:05:00,529.55957,531.857971,529.440002,531.169982,67314.0
1608649800,0,2020-12-22 15:10:00,531.248229,531.248229,528.169982,528.25,79984.0
1608650100,0,2020-12-22 15:15:00,528.200012,530.0,528.159973,529.179992,65682.0
1608650400,0,2020-12-22 15:20:00,529.215026,529.320007,528.280029,528.789978,61256.0
1608650700,0,2020-12-22 15:25:00,528.96997,529.349914,527.687988,527.879577,63573.0
1608651000,0,2020-12-22 15:30:00,527.799987,528.75,527.210021,528.75,66766.0
1608651300,0,2020-12-22 15:35:00,528.667297,530.032287,528.60498,530.0,53219.0
1608651600,0,2020-12-22 15:40:00,530.150024,530.24591,529.200012,529.400024,33182.0
1608651900,0,2020-12-22 15:45:00,529.398986,529.637329,527.330017,527.330017,50392.0
1608652200,0,2020-12-22 15:50:00,527.260009,527.659973,527.0,527.5,66979.0
1608652500,0,2020-12-22 15:55:00,527.650024,528.630004,527.320007,528.630004,63500.0
1608652800,0,2020-12-22 16:00:00,528.706176,528.706176,526.599975,527.299987,54962.0
1608653100,0,2020-12-22 16:05:00,527.272583,528.72998,527.22998,528.700012,48403.0
1608653400,0,2020-12-22 16:10:00,528.530029,529.159912,528.039978,529.0,52052.0
1608653700,0,2020-12-22 16:15:00,528.981994,529.365417,528.510009,529.210021,36989.0
1608654000,0,2020-12-22 16:20:00,529.320007,529.599975,527.169982,527.440124,42058.0
1608654300,0,2020-12-22 16:25:00,527.530029,528.099487,526.887817,526.99298,53064.0
1608654600,0,2020-12-22 16:30:00,526.965026,526.965026,524.98999,525.261474,132988.0
1608654900,0,2020-12-22 16:35:00,525.190002,525.190002,522.909973,524.133972,98953.0
1608655200,0,2020-12-22 16:40:00,524.145019,524.700012,522.155212,522.950012,87093.0
1608655500,0,2020-12-22 16:45:00,522.799987,524.913391,522.534973,524.35498,60697.0
1608655800,0,2020-12-22 16:50:00,524.489929,524.530029,523.674987,523.940002,46175.0
1608656100,0,2020-12-22 16:55:00,524.0,525.679992,523.830017,525.679992,50561.0
1608656400,0,2020-12-22 17:00:00,525.520019,526.440002,525.330017,526.325012,56519.0
1608656700,0,2020-12-22 17:05:00,526.260009,526.339904,525.120117,525.309997,53313.0
1608657000,0,2020-12-22 17:10:00,525.159973,526.330017,524.75,526.030029,60285.0
1608657300,0,2020-12-22 17:15:00,526.025024,526.130004,525.340087,525.679992,34202.0
1608657600,0,2020-12-22 17:20:00,525.599975,526.030029,525.140014,526.030029,51044.0
1608657900,0,2020-12-22 17:25:00,526.079711,526.155029,525.570007,525.640014,34586.0
1608658200,0,2020-12-22 17:30:00,525.840026,527.68988,525.840026,527.560119,48835.0
1608658500,0,2020-12-22 17:35:00,527.554992,527.729919,526.929992,527.005004,29472.0
1608658800,0,2020-12-22 17:40:00,527.085021,527.919982,526.835021,527.875488,30020.0
1608659100,0,2020-12-22 17:45:00,528.0,528.200012,527.599975,527.744018,28259.0
1608659400,0,2020-12-22 17:50:00,527.679992,528.039978,527.270019,527.885009,21198.0
1608659700,0,2020-12-22 17:55:00,527.840026,528.789978,527.66748,528.60498,29253.0
1608660000,0,2020-12-22 18:00:00,528.73999,529.0,528.409973,528.859985,30519.0
1608660300,0,2020-12-22 18:05:00,528.840026,529.249572,528.450012,528.585693,29171.0
1608660600,0,2020-12-22 18:10:00,528.700012,529.380004,528.349975,528.835021,35247.0
1608660900,0,2020-12-22 18:15:00,528.835021,529.289916,528.799987,529.170104,25553.0
1608661200,0,2020-12-22 18:20:00,529.25,529.25,528.840026,529.23999,20701.0
1608661500,0,2020-12-22 18:25:00,529.2359,529.299987,528.330017,528.510009,26164.0
1608661800,0,2020-12-22 18:30:00,528.440002,529.270019,528.440002,529.159973,22885.0
1608662100,0,2020-12-22 18:35:00,529.0,529.73999,528.799987,529.73999,23192.0
1608662400,0,2020-12-22 18:40:00,529.72998,529.72998,528.950012,529.039978,26814.0
1608662700,0,2020-12-22 18:45:00,528.97998,529.330017,528.630004,528.809997,21257.0
1608663000,0,2020-12-22 18:50:00,528.890014,529.200988,528.614929,528.820007,28305.0
1608663300,0,2020-12-22 18:55:00,528.93988,529.039978,528.440002,528.909973,24954.0
1608663600,0,2020-12-22 19:00:00,529.150024,529.700012,529.150024,529.390075,31397.0
1608663900,0,2020-12-22 19:05:00,529.530029,529.820007,529.520019,529.76007,21949.0
1608664200,0,2020-12-22 19:10:00,529.840026,530.5,529.799987,530.409973,56511.0
1608664500,0,2020-12-22 19:15:00,530.390014,530.5,529.96997,530.289978,29673.0
1608664800,0,2020-12-22 19:20:00,530.359985,530.429992,529.669982,529.816894,23322.0
1608665100,0,2020-12-22 19:25:00,529.853698,530.330017,529.75,530.174987,12843.0
1608665400,0,2020-12-22 19:30:00,530.130004,530.5,529.890014,530.5,33926.0
1608665700,0,2020-12-22 19:35:00,530.5,530.641113,529.690917,529.73999,35683.0
1608666000,0,2020-12-22 19:40:00,529.669982,529.909973,529.300109,529.859985,19502.0
1608666300,0,2020-12-22 19:45:00,529.75,530.299987,529.560119,530.299987,37132.0
1608666600,0,2020-12-22 19:50:00,530.21997,530.651916,529.669982,529.819824,49219.0
1608666900,0,2020-12-22 19:55:00,529.780029,530.5,529.72998,530.099975,19290.0
1608667200,0,2020-12-22 20:00:00,530.070007,530.650024,529.937194,530.5,34728.0
1608667500,0,2020-12-22 20:05:00,530.530029,530.539978,529.244995,529.244995,31968.0
1608667800,0,2020-12-22 20:10:00,529.289978,530.340026,529.289978,530.020019,19215.0
1608668100,0,2020-12-22 20:15:00,530.200012,530.919494,530.010009,530.809997,35457.0
1608668400,0,2020-12-22 20:20:00,530.799987,531.020019,530.130004,530.174987,44991.0
1608668700,0,2020-12-22 20:25:00,530.151428,530.260009,529.549987,530.058288,30009.0
1608669000,0,2020-12-22 20:30:00,530.003417,530.263671,529.494995,530.179992,42292.0
1608669300,0,2020-12-22 20:35:00,530.059997,530.119995,529.400024,529.47467,30834.0
1608669600,0,2020-12-22 20:40:00,529.309997,529.98999,528.960021,529.86499,46813.0
1608669900,0,2020-12-22 20:45:00,529.809997,530.099975,529.440002,529.799926,45984.0
1608670200,0,2020-12-22 20:50:00,529.590026,530.510009,529.46997,530.140014,76861.0
1608670500,0,2020-12-22 20:55:00,530.25,531.164978,530.150024,531.130004,201651.0
1608733800,0,2020-12-23 14:30:00,530.23999,531.0,525.929992,527.01123,224695.0
1608734100,0,2020-12-23 14:35:00,526.830017,527.330017,524.780029,525.640014,159477.0
1608734400,0,2020-12-23 14:40:00,524.5,525.47998,523.71051,523.809997,145036.0
1608734700,0,2020-12-23 14:45:00,523.820007,523.820007,522.0,523.73999,168676.0
1608735000,0,2020-12-23 14:50:00,523.869995,524.174987,522.520019,523.659973,120692.0
1608735300,0,2020-12-23 14:55:00,524.0,525.299987,523.625,524.751098,99234.0
1608735600,0,2020-12-23 15:00:00,524.580017,525.089904,524.030029,525.089904,70628.0
1608735900,0,2020-12-23 15:05:00,524.939819,525.409973,523.650085,524.800109,89981.0
1608736200,0,2020-12-23 15:10:00,525.109985,526.0,525.109985,525.60498,68217.0
1608736500,0,2020-12-23 15:15:00,525.789978,525.830017,524.5,525.191406,54512.0
1608736800,0,2020-12-23 15:20:00,525.200012,525.369995,524.280029,524.320007,28084.0
1608737100,0,2020-12-23 15:25:00,524.25,524.839904,523.590026,524.330017,35873.0
1608737400,0,2020-12-23 15:30:00,524.35498,526.539978,524.210021,526.515014,59648.0
1608737700,0,2020-12-23 15:35:00,526.554992,526.674987,525.109985,525.109985,39600.0
1608738000,0,2020-12-23 15:40:00,525.25,525.46997,524.690002,524.875,30301.0
1608738300,0,2020-12-23 15:45:00,524.909973,525.640014,524.700012,525.299987,28774.0
1608738600,0,2020-12-23 15:50:00,525.349975,525.58728,524.48999,524.817687,31002.0
1608738900,0,2020-12-23 15:55:00,524.96997,525.940002,524.809997,525.625,26424.0
1608739200,0,2020-12-23 16:00:00,525.47998,526.818786,525.47998,526.554992,50139.0
1608739500,0,2020-12-23 16:05:00,526.650024,526.71997,525.036987,525.320007,33087.0
1608739800,0,2020-12-23 16:10:00,525.320007,525.320007,524.210021,524.669982,36648.0
1608740100,0,2020-12-23 16:15:00,524.690002,525.059997,524.299987,524.48999,21105.0
1608740400,0,2020-12-23 16:20:00,524.789306,524.950012,524.5,524.559997,27795.0
1608740700,0,2020-12-23 16:25:00,524.710021,525.409973,524.549987,524.760009,22749.0
1608741000,0,2020-12-23 16:30:00,525.0,525.130004,524.195007,524.450012,23528.0
1608741300,0,2020-12-23 16:35:00,524.599975,525.5,524.599975,525.020996,23196.0
1608741600,0,2020-12-23 16:40:00,525.169982,525.549987,525.0,525.22998,24418.0
1608741900,0,2020-12-23 16:45:00,525.109985,525.46997,524.940002,525.46997,16922.0
1608742200,0,2020-12-23 16:50:00,525.460021,526.0,525.210021,525.859985,24343.0
1608742500,0,2020-12-23 16:55:00,525.835021,525.835021,525.020019,525.200012,27508.0
1608742800,0,2020-12-23 17:00:00,525.210021,525.409973,524.599975,524.760314,42263.0
1608743100,0,2020-12-23 17:05:00,524.755981,524.794982,523.580017,523.849975,74573.0
1608743400,0,2020-12-23 17:10:00,523.909973,524.080017,523.299987,524.0,77442.0
1608743700,0,2020-12-23 17:15:00,523.890014,523.945007,523.210021,523.375,43912.0
1608744000,0,2020-12-23 17:20:00,523.460021,523.780029,522.849975,523.0,59586.0
1608744300,0,2020-12-23 17:25:00,523.059997,523.5,522.974975,523.48999,38731.0
1608744600,0,2020-12-23 17:30:00,523.395019,523.960021,523.395019,523.909973,38806.0
1608744900,0,2020-12-23 17:35:00,523.875,523.875,523.200073,523.530029,28419.0
1608745200,0,2020-12-23 17:40:00,523.539978,524.249877,523.385009,524.135009,40299.0
1608745500,0,2020-12-23 17:45:00,524.140686,524.390197,523.635009,523.840026,42326.0
1608745800,0,2020-12-23 17:50:00,523.909973,524.070007,523.417785,523.650024,18319.0
1608746100,0,2020-12-23 17:55:00,523.650024,524.460021,523.590026,524.420593,29312.0
1608746400,0,2020-12-23 18:00:00,524.373107,524.799987,524.270019,524.646911,31787.0
1608746700,0,2020-12-23 18:05:00,524.75,525.679992,524.304016,525.510009,34928.0
1608747000,0,2020-12-23 18:10:00,525.440002,525.650024,524.71997,525.039978,23846.0
1608747300,0,2020-12-23 18:15:00,525.101989,525.101989,524.71997,524.934997,16940.0
1608747600,0,2020-12-23 18:20:00,524.869995,525.710021,524.849975,525.429992,25748.0
1608747900,0,2020-12-23 18:25:00,525.39093,526.039978,525.340026,525.869873,31143.0
1608748200,0,2020-12-23 18:30:00,525.700012,525.828186,525.400024,525.828186,17932.0
1608748500,0,2020-12-23 18:35:00,525.917297,526.130004,525.474975,526.049987,14880.0
1608748800,0,2020-12-23 18:40:00,526.079895,526.289978,525.799987,526.150024,22464.0
1608749100,0,2020-12-23 18:45:00,526.059997,526.200012,525.789978,526.200012,15830.0
1608749400,0,2020-12-23 18:50:00,526.159973,526.159973,525.310119,525.390014,19967.0
1608749700,0,2020-12-23 18:55:00,525.440002,525.599975,525.395019,525.530029,11241.0
1608750000,0,2020-12-23 19:00:00,525.539978,525.549987,525.119995,525.135009,24206.0
1608750300,0,2020-12-23 19:05:00,525.21997,525.770507,525.21997,525.349975,19691.0
1608750600,0,2020-12-23 19:10:00,525.320007,525.419982,524.919006,525.090026,19006.0
1608750900,0,2020-12-23 19:15:00,525.056091,525.409973,524.799987,525.349975,21030.0
1608751200,0,2020-12-23 19:20:00,525.349975,525.900024,525.22998,525.900024,11702.0
1608751500,0,2020-12-23 19:25:00,525.700012,525.700012,525.260009,525.440002,14996.0
1608751800,0,2020-12-23 19:30:00,525.22998,525.900024,525.22998,525.849975,17174.0
1608752100,0,2020-12-23 19:35:00,525.98999,526.359985,525.84497,526.125,38080.0
1608752400,0,2020-12-23 19:40:00,526.039978,526.21997,525.510009,525.570007,30070.0
1608752700,0,2020-12-23 19:45:00,525.609985,525.849975,525.419982,525.659973,14015.0
1608753000,0,2020-12-23 19:50:00,525.609985,525.710021,525.169982,525.400024,15356.0
1608753300,0,2020-12-23 19:55:00,525.335021,525.450012,524.776,525.237182,27254.0
1608753600,0,2020-12-23 20:00:00,525.179992,525.513977,525.0,525.200012,26688.0
1608753900,0,2020-12-23 20:05:00,525.080017,525.25,524.720092,524.97998,24146.0
1608754200,0,2020-12-23 20:10:00,524.872497,525.17987,524.809997,524.909973,29924.0
1608754500,0,2020-12-23 20:15:00,524.955017,525.085021,524.684997,524.684997,20124.0
1608754800,0,2020-12-23 20:20:00,524.69342,524.775024,523.609985,523.73999,50658.0
1608755100,0,2020-12-23 20:25:00,523.73999,523.770019,523.419982,523.544982,38553.0
1608755400,0,2020-12-23 20:30:00,523.609985,523.92987,523.510009,523.650024,35657.0
1608755700,0,2020-12-23 20:35:00,523.664978,523.75,523.0,523.309997,52477.0
1608756000,0,2020-12-23 20:40:00,523.315979,523.380004,522.890014,523.0,64563.0
1608756300,0,2020-12-23 20:45:00,522.98999,523.340026,522.599975,522.71997,71119.0
1608756600,0,2020-12-23 20:50:00,522.520019,522.520019,521.0,521.0,181633.0
1608756900,0,2020-12-23 20:55:00,521.119995,521.900024,520.200012,520.200012,342896.0
1608820200,0,2020-12-24 14:30:00,521.48999,522.5,520.369995,522.470703,176569.0
1608820500,0,2020-12-24 14:35:00,522.409973,523.359985,521.5,522.830017,109821.0
1608820800,0,2020-12-24 14:40:00,523.020019,525.260009,523.005004,524.47998,141184.0
1608821100,0,2020-12-24 14:45:00,524.664978,525.299987,523.940124,524.429992,77508.0
1608821400,0,2020-12-24 14:50:00,524.436218,524.900024,523.780029,524.214172,40633.0
1608821700,0,2020-12-24 14:55:00,524.200012,524.640014,523.280029,523.900024,46482.0
1608822000,0,2020-12-24 15:00:00,524.0,524.137512,522.440002,522.669982,35327.0
1608822300,0,2020-12-24 15:05:00,522.640014,523.559997,522.280029,523.17749,45607.0
1608822600,0,2020-12-24 15:10:00,523.119995,523.549987,521.799987,522.032104,33318.0
1608822900,0,2020-12-24 15:15:00,521.809997,521.98999,521.22998,521.516479,40551.0
1608823200,0,2020-12-24 15:20:00,521.570007,521.780029,520.799987,521.356384,45370.0
1608823500,0,2020-12-24 15:25:00,521.450012,522.789916,521.349975,521.349975,50489.0
1608823800,0,2020-12-24 15:30:00,521.75,523.19989,521.513793,522.613525,46062.0
1608824100,0,2020-12-24 15:35:00,522.820007,523.289916,522.099975,522.140014,39635.0
1608824400,0,2020-12-24 15:40:00,522.209716,522.5,522.184997,522.335021,29441.0
1608824700,0,2020-12-24 15:45:00,522.35498,522.409973,521.380004,521.580017,44221.0
1608825000,0,2020-12-24 15:50:00,521.570007,521.700012,520.760009,521.049987,51683.0
1608825300,0,2020-12-24 15:55:00,521.034973,521.080017,519.145019,519.145019,113491.0
1608825600,0,2020-12-24 16:00:00,519.145019,520.611999,518.909973,520.392028,47845.0
1608825900,0,2020-12-24 16:05:00,520.510192,520.520019,519.484985,519.665893,36605.0
1608826200,0,2020-12-24 16:10:00,519.645019,520.200012,519.210021,519.760009,48157.0
1608826500,0,2020-12-24 16:15:00,519.690002,519.799987,518.610107,518.849975,55947.0
1608826800,0,2020-12-24 16:20:00,518.840026,519.460021,518.330078,518.432922,33607.0
1608827100,0,2020-12-24 16:25:00,518.520019,518.896118,517.7005,518.075012,59566.0
1608827400,0,2020-12-24 16:30:00,518.179992,519.578125,517.890014,519.578125,43327.0
1608827700,0,2020-12-24 16:35:00,519.549987,519.784301,518.5,518.822021,35424.0
1608828000,0,2020-12-24 16:40:00,519.143676,519.359985,518.590026,519.07373,20147.0
1608828300,0,2020-12-24 16:45:00,519.090026,519.330017,519.0,519.23999,25011.0
1608828600,0,2020-12-24 16:50:00,519.340026,519.98999,518.947387,519.859924,47264.0
1608828900,0,2020-12-24 16:55:00,519.73999,519.830017,519.119995,519.549987,26942.0
1608829200,0,2020-12-24 17:00:00,519.539978,519.569885,518.0,518.030029,39331.0
1608829500,0,2020-12-24 17:05:00,518.190002,518.741821,517.549987,518.090026,59564.0
1608829800,0,2020-12-24 17:10:00,518.22998,519.039978,518.21997,519.0,32083.0
1608830100,0,2020-12-24 17:15:00,518.909973,519.049011,518.059997,518.25,34928.0
1608830400,0,2020-12-24 17:20:00,518.21997,518.599975,517.809814,518.559997,27529.0
1608830700,0,2020-12-24 17:25:00,518.619995,519.529907,518.551269,519.057495,40594.0
1608831000,0,2020-12-24 17:30:00,519.0,519.379882,518.950012,519.130004,37370.0
1608831300,0,2020-12-24 17:35:00,519.119995,519.390014,518.820007,519.090026,36200.0
1608831600,0,2020-12-24 17:40:00,519.090026,519.589904,518.789978,519.589904,37675.0
1608831900,0,2020-12-24 17:45:00,519.520019,520.049987,518.97998,519.099975,80433.0
1608832200,0,2020-12-24 17:50:00,519.25,520.200012,517.669982,518.440002,122798.0
1608832500,0,2020-12-24 17:55:00,518.409973,520.234985,518.409973,519.710021,116841.0
1608832800,0,2020-12-24 18:00:00,519.72998,519.760009,519.700012,519.75,92935.0
1609165800,0,2020-12-28 14:30:00,522.5,522.5,519.5,521.0,324325.0
1609166100,0,2020-12-28 14:35:00,519.800476,520.690002,519.48999,520.644775,110178.0
1609166400,0,2020-12-28 14:40:00,520.73999,522.489013,520.640014,521.094726,134874.0
1609166700,0,2020-12-28 14:45:00,520.849975,521.75,520.190002,521.236022,61302.0
1609167000,0,2020-12-28 14:50:00,520.645019,521.349975,519.900024,520.379089,58564.0
1609167300,0,2020-12-28 14:55:00,520.390014,520.409973,519.25,519.72998,68370.0
1609167600,0,2020-12-28 15:00:00,519.710021,520.057617,517.280029,517.46997,129366.0
1609167900,0,2020-12-28 15:05:00,517.400024,517.659973,515.059997,515.700012,166645.0
1609168200,0,2020-12-28 15:10:00,515.700012,516.258483,512.820007,513.194213,185307.0
1609168500,0,2020-12-28 15:15:00,513.280029,513.700012,510.98999,511.040008,153993.0
1609168800,0,2020-12-28 15:20:00,510.890594,513.450012,510.527008,513.450012,178734.0
1609169100,0,2020-12-28 15:25:00,513.450012,513.679992,512.039978,512.594787,92963.0
1609169400,0,2020-12-28 15:30:00,512.849975,513.599975,512.789978,513.599975,82089.0
1609169700,0,2020-12-28 15:35:00,513.48999,515.059997,513.450012,514.900024,73124.0
1609170000,0,2020-12-28 15:40:00,515.0,515.450012,514.200012,514.849975,80557.0
1609170300,0,2020-12-28 15:45:00,515.0,515.160522,514.28009,514.491882,56236.0
1609170600,0,2020-12-28 15:50:00,514.390014,515.462402,514.030029,515.150024,45392.0
1609170900,0,2020-12-28 15:55:00,515.335021,516.999877,515.010009,516.770019,71472.0
1609171200,0,2020-12-28 16:00:00,516.900024,517.950012,516.677978,517.25,63411.0
1609171500,0,2020-12-28 16:05:00,517.140014,518.140014,517.039978,518.09497,40587.0
1609171800,0,2020-12-28 16:10:00,518.179992,518.179992,516.75,516.890014,45029.0
1609172100,0,2020-12-28 16:15:00,516.809997,516.861389,515.619995,515.630004,57084.0
1609172400,0,2020-12-28 16:20:00,515.700012,516.539978,515.570007,516.109985,45606.0
1609172700,0,2020-12-28 16:25:00,516.210021,517.539978,516.200012,517.340026,37617.0
1609173000,0,2020-12-28 16:30:00,517.309997,517.460021,516.630004,516.669982,26801.0
1609173300,0,2020-12-28 16:35:00,516.664978,516.770019,515.72998,515.900024,42759.0
1609173600,0,2020-12-28 16:40:00,515.700012,515.960388,515.0,515.039978,45629.0
1609173900,0,2020-12-28 16:45:00,515.039978,515.369995,514.23999,514.260009,62961.0
1609174200,0,2020-12-28 16:50:00,514.380004,515.239074,513.900024,515.22998,37551.0
1609174500,0,2020-12-28 16:55:00,515.160888,515.599975,514.877807,515.539978,36648.0
1609174800,0,2020-12-28 17:00:00,515.530029,515.75,515.0,515.719909,28001.0
1609175100,0,2020-12-28 17:05:00,515.75,515.809997,515.299987,515.5,24965.0
1609175400,0,2020-12-28 17:10:00,515.530029,515.583984,514.521972,514.820007,32718.0
1609175700,0,2020-12-28 17:15:00,514.74353,514.919982,514.369995,514.5,29524.0
1609176000,0,2020-12-28 17:20:00,514.580017,515.020019,514.5,514.520019,18130.0
1609176300,0,2020-12-28 17:25:00,514.569824,515.229919,514.390014,515.190002,26991.0
1609176600,0,2020-12-28 17:30:00,515.109985,515.840026,515.015014,515.813781,23281.0
1609176900,0,2020-12-28 17:35:00,515.68402,516.559997,515.68402,516.453918,48566.0
1609177200,0,2020-12-28 17:40:00,516.47998,516.554077,515.862915,516.539978,53039.0
1609177500,0,2020-12-28 17:45:00,516.5,516.659973,515.929992,515.929992,25414.0
1609177800,0,2020-12-28 17:50:00,516.049987,516.465026,515.900024,516.030029,14400.0
1609178100,0,2020-12-28 17:55:00,515.926208,516.150024,515.349975,515.590026,21690.0
1609178400,0,2020-12-28 18:00:00,515.700073,515.789978,515.539978,515.739929,17547.0
1609178700,0,2020-12-28 18:05:00,515.559997,516.320007,515.484985,516.25,27399.0
1609179000,0,2020-12-28 18:10:00,516.260009,516.299987,515.965026,516.094116,519060.0
1609179300,0,2020-12-28 18:15:00,516.084899,516.998413,515.869995,516.71997,31856.0
1609179600,0,2020-12-28 18:20:00,516.570007,517.609924,516.549987,517.158386,48042.0
1609179900,0,2020-12-28 18:25:00,517.159973,517.97998,516.869995,517.840026,43524.0
1609180200,0,2020-12-28 18:30:00,517.950012,518.650024,517.630004,517.772216,55360.0
1609180500,0,2020-12-28 18:35:00,517.704101,517.859985,517.309997,517.309997,26214.0
1609180800,0,2020-12-28 18:40:00,517.260009,517.510009,517.099975,517.390014,25747.0
1609181100,0,2020-12-28 18:45:00,517.445007,517.505004,516.679992,516.780029,24316.0
1609181400,0,2020-12-28 18:50:00,516.950012,516.950012,516.549987,516.549987,19631.0
1609181700,0,2020-12-28 18:55:00,516.640014,516.640014,516.169982,516.320007,115514.0
1609182000,0,2020-12-28 19:00:00,516.260009,516.619995,516.10498,516.270019,22887.0
1609182300,0,2020-12-28 19:05:00,516.270019,516.367004,515.760009,516.219116,24223.0
1609182600,0,2020-12-28 19:10:00,516.147399,516.768615,516.125,516.440002,21880.0
1609182900,0,2020-12-28 19:15:00,516.385009,516.68988,516.080017,516.579528,23307.0
1609183200,0,2020-12-28 19:20:00,516.599975,516.820495,516.409973,516.640014,18766.0
1609183500,0,2020-12-28 19:25:00,516.647399,516.849975,516.450012,516.559997,19836.0
1609183800,0,2020-12-28 19:30:00,516.570007,516.71997,515.940002,516.070007,28672.0
1609184100,0,2020-12-28 19:35:00,516.070007,516.200012,515.5,515.599975,34942.0
1609184400,0,2020-12-28 19:40:00,515.429992,515.919982,515.400024,515.849975,19654.0
1609184700,0,2020-12-28 19:45:00,515.824523,515.824523,515.25,515.559997,24288.0
1609185000,0,2020-12-28 19:50:00,515.630004,515.96997,515.190002,515.475585,25301.0
1609185300,0,2020-12-28 19:55:00,515.460021,516.179992,515.369995,515.950012,27930.0
1609185600,0,2020-12-28 20:00:00,515.960021,516.789978,515.898193,516.669982,29593.0
1609185900,0,2020-12-28 20:05:00,516.659973,516.659973,515.960021,516.190002,29958.0
1609186200,0,2020-12-28 20:10:00,516.19757,516.270019,515.859985,515.859985,29442.0
1609186500,0,2020-12-28 20:15:00,515.869995,516.0,515.525024,515.619995,30097.0
1609186800,0,2020-12-28 20:20:00,515.5,515.700012,515.25,515.674987,36621.0
1609187100,0,2020-12-28 20:25:00,515.630004,515.630004,514.390014,514.760009,65984.0
1609187400,0,2020-12-28 20:30:00,514.695007,515.460021,514.695007,515.204589,39014.0
1609187700,0,2020-12-28 20:35:00,515.109985,515.179992,514.460021,514.905029,60367.0
1609188000,0,2020-12-28 20:40:00,514.770019,515.349975,514.656311,514.96997,48116.0
1609188300,0,2020-12-28 20:45:00,514.919982,515.130004,514.73999,515.030029,46074.0
1609188600,0,2020-12-28 20:50:00,515.140014,515.799987,515.044921,515.799987,93020.0
1609188900,0,2020-12-28 20:55:00,515.760009,516.450012,515.359985,516.22998,167852.0
1609252200,0,2020-12-29 14:30:00,517.0,517.659973,514.872192,516.385803,222831.0
1609252500,0,2020-12-29 14:35:00,516.640014,517.679992,516.280029,517.679992,105288.0
1609252800,0,2020-12-29 14:40:00,517.799987,521.559997,517.799987,520.179992,206926.0
1609253100,0,2020-12-29 14:45:00,520.349975,522.35498,520.340026,521.75,130661.0
1609253400,0,2020-12-29 14:50:00,521.890014,522.900024,521.010009,521.75,171818.0
1609253700,0,2020-12-29 14:55:00,521.75,521.75,519.030029,519.260009,128507.0
1609254000,0,2020-12-29 15:00:00,519.309997,520.75,518.47998,520.48999,92311.0
1609254300,0,2020-12-29 15:05:00,520.450012,520.450012,518.5,518.875,78921.0
1609254600,0,2020-12-29 15:10:00,518.760009,519.179992,515.685729,515.890014,100995.0
1609254900,0,2020-12-29 15:15:00,515.942504,516.882019,515.919982,516.72998,92971.0
1609255200,0,2020-12-29 15:20:00,516.700012,518.590026,516.580017,518.530029,73159.0
1609255500,0,2020-12-29 15:25:00,518.549987,519.168212,517.75,518.75,66943.0
1609255800,0,2020-12-29 15:30:00,518.815002,520.0,518.580078,519.270019,49770.0
1609256100,0,2020-12-29 15:35:00,519.385009,520.349975,518.150024,519.655029,64170.0
1609256400,0,2020-12-29 15:40:00,519.619689,520.900024,519.619689,520.673217,74129.0
1609256700,0,2020-12-29 15:45:00,520.48999,520.48999,519.349975,519.854614,45654.0
1609257000,0,2020-12-29 15:50:00,519.640014,520.369995,518.952514,520.210021,33987.0
1609257300,0,2020-12-29 15:55:00,520.21997,520.799987,519.980895,520.020019,32687.0
1609257600,0,2020-12-29 16:00:00,519.931091,520.679992,519.71997,520.280029,34424.0
1609257900,0,2020-12-29 16:05:00,520.130004,520.260009,519.359985,519.840026,27115.0
1609258200,0,2020-12-29 16:10:00,519.98999,520.090026,518.184997,518.184997,33314.0
1609258500,0,2020-12-29 16:15:00,518.225402,518.270019,517.0,517.897583,54754.0
1609258800,0,2020-12-29 16:20:00,517.73999,518.340026,517.320007,517.450012,50039.0
1609259100,0,2020-12-29 16:25:00,517.465026,518.849975,517.119995,518.72998,62034.0
1609259400,0,2020-12-29 16:30:00,518.799987,519.0,518.539978,518.840026,43288.0
1609259700,0,2020-12-29 16:35:00,518.73999,519.640014,518.630004,519.580017,53600.0
1609260000,0,2020-12-29 16:40:00,519.590026,519.590026,517.780029,517.820007,47426.0
1609260300,0,2020-12-29 16:45:00,517.789978,517.960021,517.0,517.65509,35315.0
1609260600,0,2020-12-29 16:50:00,517.663024,518.009399,516.549987,516.7005,41515.0
1609260900,0,2020-12-29 16:55:00,516.712524,517.789978,516.25,517.72998,44658.0
1609261200,0,2020-12-29 17:00:00,517.779907,517.849975,516.732482,517.340026,29927.0
1609261500,0,2020-12-29 17:05:00,517.164978,517.380004,516.513122,517.318298,35181.0
1609261800,0,2020-12-29 17:10:00,517.311096,517.311096,516.0,516.809997,66664.0
1609262100,0,2020-12-29 17:15:00,516.919982,517.059875,515.200012,515.359985,38061.0
1609262400,0,2020-12-29 17:20:00,515.400024,515.789916,515.099975,515.330017,38452.0
1609262700,0,2020-12-29 17:25:00,515.419982,516.669982,514.900024,516.330017,94798.0
1609263000,0,2020-12-29 17:30:00,516.5,516.552795,515.210021,515.666809,29578.0
1609263300,0,2020-12-29 17:35:00,515.940002,516.22998,515.5,515.539978,27728.0
1609263600,0,2020-12-29 17:40:00,515.669982,515.859985,515.080017,515.559997,32916.0
1609263900,0,2020-12-29 17:45:00,515.400024,515.400024,513.690002,514.335021,75989.0
1609264200,0,2020-12-29 17:50:00,514.010009,515.429992,513.950012,515.010009,33145.0
1609264500,0,2020-12-29 17:55:00,514.97998,516.020019,514.599975,516.020019,42745.0
1609264800,0,2020-12-29 18:00:00,515.940002,515.940002,515.400024,515.400024,20765.0
1609265100,0,2020-12-29 18:05:00,515.419982,516.049987,515.070007,515.813171,23621.0
1609265400,0,2020-12-29 18:10:00,515.679992,516.179992,515.549987,515.830017,25203.0
1609265700,0,2020-12-29 18:15:00,515.72998,516.330017,515.630004,516.330017,23946.0
1609266000,0,2020-12-29 18:20:00,516.25,516.577575,515.900024,516.020019,35297.0
1609266300,0,2020-12-29 18:25:00,516.030029,516.349975,515.890014,516.304382,27215.0
1609266600,0,2020-12-29 18:30:00,516.309997,516.655029,516.190002,516.270019,31271.0
1609266900,0,2020-12-29 18:35:00,516.25,516.332275,515.510009,515.98999,24112.0
1609267200,0,2020-12-29 18:40:00,515.97998,516.010009,515.599975,515.840026,13552.0
1609267500,0,2020-12-29 18:45:00,515.858276,516.450012,515.823425,516.090026,22186.0
1609267800,0,2020-12-29 18:50:00,516.09497,516.811523,515.75,516.799987,35191.0
1609268100,0,2020-12-29 18:55:00,516.799987,517.090026,516.349975,516.5,29669.0
1609268400,0,2020-12-29 19:00:00,516.400024,516.46997,515.809997,516.159973,29571.0
1609268700,0,2020-12-29 19:05:00,516.21997,516.289978,515.5,515.690002,23278.0
1609269000,0,2020-12-29 19:10:00,515.75,515.900024,515.455017,515.669921,26006.0
1609269300,0,2020-12-29 19:15:00,515.640014,516.23999,515.544494,516.23999,25723.0
1609269600,0,2020-12-29 19:20:00,515.950012,516.091979,515.390075,515.684997,15073.0
1609269900,0,2020-12-29 19:25:00,515.730285,515.730285,515.23999,515.544982,20761.0
1609270200,0,2020-12-29 19:30:00,515.659973,515.96997,515.359985,515.86499,15355.0
1609270500,0,2020-12-29 19:35:00,515.890014,516.47998,515.539978,516.440002,23375.0
1609270800,0,2020-12-29 19:40:00,516.330017,516.419982,515.780029,516.340026,21078.0
1609271100,0,2020-12-29 19:45:00,516.330017,516.559997,515.760009,516.119995,16619.0
1609271400,0,2020-12-29 19:50:00,516.130004,516.900024,516.130004,516.679992,42077.0
1609271700,0,2020-12-29 19:55:00,516.606994,517.0,516.606994,516.950012,30627.0
1609272000,0,2020-12-29 20:00:00,516.98999,517.380004,516.830017,517.359985,37311.0
1609272300,0,2020-12-29 20:05:00,517.280029,517.700012,517.160095,517.4151,40352.0
1609272600,0,2020-12-29 20:10:00,517.539978,518.020019,517.48999,517.71997,40464.0
1609272900,0,2020-12-29 20:15:00,517.72998,518.5,517.570007,518.330017,35438.0
1609273200,0,2020-12-29 20:20:00,518.330017,519.099975,518.330017,519.0,59079.0
1609273500,0,2020-12-29 20:25:00,519.109985,519.210021,518.47998,518.869995,41905.0
1609273800,0,2020-12-29 20:30:00,518.98999,519.0,518.109985,518.859985,43129.0
1609274100,0,2020-12-29 20:35:00,518.890014,518.97998,518.473083,518.914978,48559.0
1609274400,0,2020-12-29 20:40:00,518.909973,518.909973,518.159973,518.380004,36709.0
1609274700,0,2020-12-29 20:45:00,518.429992,518.780029,518.080017,518.47998,58320.0
1609275000,0,2020-12-29 20:50:00,518.335021,518.690002,517.559387,517.789978,74605.0
1609275300,0,2020-12-29 20:55:00,517.830017,518.099975,517.510009,517.75,114424.0
1609338600,0,2020-12-30 14:30:00,519.612426,520.451904,517.570007,517.610595,229430.0
1609338900,0,2020-12-30 14:35:00,517.609985,517.916076,516.5,517.704284,104827.0
1609339200,0,2020-12-30 14:40:00,517.46997,517.609985,516.134521,517.42749,81757.0
1609339500,0,2020-12-30 14:45:00,517.0,517.628112,516.679992,517.340026,63261.0
1609339800,0,2020-12-30 14:50:00,517.46997,517.60498,516.09497,516.922119,58156.0
1609340100,0,2020-12-30 14:55:00,516.909973,517.400024,516.0,517.130004,61241.0
1609340400,0,2020-12-30 15:00:00,517.190002,518.889892,516.929992,518.559997,83163.0
1609340700,0,2020-12-30 15:05:00,518.549987,519.159973,517.890014,518.98999,57680.0
1609341000,0,2020-12-30 15:10:00,518.98999,519.700012,517.931518,517.931518,74135.0
1609341300,0,2020-12-30 15:15:00,517.75,518.60498,517.619995,518.2901,48970.0
1609341600,0,2020-12-30 15:20:00,518.349975,519.650024,518.21997,519.650024,39957.0
1609341900,0,2020-12-30 15:25:00,519.609069,519.611999,518.830627,519.340026,28883.0
1609342200,0,2020-12-30 15:30:00,519.47998,519.97998,518.909973,519.030029,53751.0
1609342500,0,2020-12-30 15:35:00,519.210021,519.210021,516.200012,516.23999,80802.0
1609342800,0,2020-12-30 15:40:00,516.23999,517.109985,515.869995,516.830017,61603.0
1609343100,0,2020-12-30 15:45:00,516.799987,517.909973,516.5,517.720092,55033.0
1609343400,0,2020-12-30 15:50:00,517.887207,518.770019,517.849182,518.369995,56997.0
1609343700,0,2020-12-30 15:55:00,518.289978,518.739929,517.598388,518.109985,33889.0
1609344000,0,2020-12-30 16:00:00,518.25,518.439086,517.51007,517.679992,27880.0
1609344300,0,2020-12-30 16:05:00,517.584106,519.349975,517.584106,519.200012,54816.0
1609344600,0,2020-12-30 16:10:00,519.070007,519.176574,518.416381,518.522521,41213.0
1609344900,0,2020-12-30 16:15:00,518.5,519.210021,518.359985,518.659973,35651.0
1609345200,0,2020-12-30 16:20:00,518.330017,519.22998,518.330017,519.029907,44027.0
1609345500,0,2020-12-30 16:25:00,518.98999,520.349975,518.98999,519.586486,101025.0
1609345800,0,2020-12-30 16:30:00,519.609985,519.98999,519.159973,519.98999,44078.0
1609346100,0,2020-12-30 16:35:00,520.0,521.440002,520.0,520.909973,75534.0
1609346400,0,2020-12-30 16:40:00,521.0,521.078186,520.000122,520.099975,49993.0
1609346700,0,2020-12-30 16:45:00,519.960083,520.23999,519.130004,519.713073,31602.0
1609347000,0,2020-12-30 16:50:00,519.799987,520.33319,519.710021,519.880004,38316.0
1609347300,0,2020-12-30 16:55:00,520.077026,520.659973,520.059997,520.559997,30926.0
1609347600,0,2020-12-30 17:00:00,520.590026,520.710021,520.090026,520.642822,35293.0
1609347900,0,2020-12-30 17:05:00,520.640014,521.099975,520.240112,520.669982,39538.0
1609348200,0,2020-12-30 17:10:00,520.630004,520.630004,519.920104,520.289916,121300.0
1609348500,0,2020-12-30 17:15:00,520.109985,520.609985,520.0,520.270019,29878.0
1609348800,0,2020-12-30 17:20:00,520.349975,520.690002,519.859985,520.309997,25431.0
1609349100,0,2020-12-30 17:25:00,520.282226,521.25,520.119995,521.150024,39332.0
1609349400,0,2020-12-30 17:30:00,521.25,522.73999,521.099975,522.443786,89117.0
1609349700,0,2020-12-30 17:35:00,522.570007,523.260009,522.330871,523.109985,72858.0
1609350000,0,2020-12-30 17:40:00,523.067321,523.260009,522.299987,522.349975,63211.0
1609350300,0,2020-12-30 17:45:00,522.299987,522.588195,522.049987,522.565124,28013.0
1609350600,0,2020-12-30 17:50:00,522.457214,522.950012,521.669982,521.919982,47262.0
1609350900,0,2020-12-30 17:55:00,521.909973,522.119995,521.25,522.119995,48982.0
1609351200,0,2020-12-30 18:00:00,522.130004,523.21997,522.119995,523.15863,54330.0
1609351500,0,2020-12-30 18:05:00,523.195007,523.400024,522.429992,522.85498,51188.0
1609351800,0,2020-12-30 18:10:00,522.919982,523.015014,522.409973,522.784973,36122.0
1609352100,0,2020-12-30 18:15:00,522.760009,523.890014,522.760009,523.890014,58769.0
1609352400,0,2020-12-30 18:20:00,523.934997,524.609985,523.77008,524.407104,78133.0
1609352700,0,2020-12-30 18:25:00,524.400085,524.799987,523.890502,524.140014,74697.0
1609353000,0,2020-12-30 18:30:00,524.200012,524.390014,523.900024,524.289978,53807.0
1609353300,0,2020-12-30 18:35:00,524.322204,525.385009,524.322204,525.255798,75422.0
1609353600,0,2020-12-30 18:40:00,525.22998,525.290283,524.580017,525.010009,65454.0
1609353900,0,2020-12-30 18:45:00,525.054992,526.026794,524.830017,525.744628,70569.0
1609354200,0,2020-12-30 18:50:00,525.799987,525.917114,525.369995,525.73999,40667.0
1609354500,0,2020-12-30 18:55:00,525.799987,526.890014,525.77008,526.599975,69754.0
1609354800,0,2020-12-30 19:00:00,526.669982,527.0,526.659973,526.780029,57567.0
1609355100,0,2020-12-30 19:05:00,526.820007,526.958618,525.270019,526.339904,113179.0
1609355400,0,2020-12-30 19:10:00,526.210021,526.474975,525.270019,525.539978,60719.0
1609355700,0,2020-12-30 19:15:00,525.494018,525.700012,525.180114,525.700012,35045.0
1609356000,0,2020-12-30 19:20:00,525.696411,527.46997,525.696411,527.355712,96979.0
1609356300,0,2020-12-30 19:25:00,527.309997,528.299987,527.080017,528.299987,92956.0
1609356600,0,2020-12-30 19:30:00,528.369995,528.549987,526.429992,526.632995,101038.0
1609356900,0,2020-12-30 19:35:00,526.65277,528.294311,526.609985,528.200012,64958.0
1609357200,0,2020-12-30 19:40:00,528.170104,528.218994,527.799987,527.950012,42658.0
1609357500,0,2020-12-30 19:45:00,527.950012,527.97998,527.270019,527.369995,47663.0
1609357800,0,2020-12-30 19:50:00,527.539978,527.539978,526.817016,526.970092,46878.0
1609358100,0,2020-12-30 19:55:00,526.950012,527.640014,526.950012,527.450012,38088.0
1609358400,0,2020-12-30 20:00:00,527.450012,527.455017,526.732604,526.909973,48771.0
1609358700,0,2020-12-30 20:05:00,526.929992,527.0,526.270019,526.75,63520.0
1609359000,0,2020-12-30 20:10:00,526.75,526.900024,525.760009,525.840026,54709.0
1609359300,0,2020-12-30 20:15:00,525.900024,525.909973,524.669982,524.960021,82857.0
1609359600,0,2020-12-30 20:20:00,524.943908,525.900024,524.890014,525.828491,64219.0
1609359900,0,2020-12-30 20:25:00,525.799987,526.409973,525.599975,526.10498,48431.0
1609360200,0,2020-12-30 20:30:00,526.159973,526.5,525.72998,525.945495,53038.0
1609360500,0,2020-12-30 20:35:00,525.840026,526.070007,525.039978,525.669982,62184.0
1609360800,0,2020-12-30 20:40:00,525.690002,525.71997,525.169982,525.414978,69402.0
1609361100,0,2020-12-30 20:45:00,525.440002,525.444702,524.429992,525.0,79961.0
1609361400,0,2020-12-30 20:50:00,525.0,526.309997,524.96997,525.525024,161820.0
1609361700,0,2020-12-30 20:55:00,525.481018,526.46997,525.359985,525.450012,208596.0
1609425000,0,2020-12-31 14:30:00,525.460021,526.044982,521.0,521.567993,214045.0
1609425300,0,2020-12-31 14:35:00,521.655029,522.830017,520.109985,522.679992,227330.0
1609425600,0,2020-12-31 14:40:00,522.75,522.830017,520.700012,521.101501,88528.0
1609425900,0,2020-12-31 14:45:00,521.0,521.868896,520.299987,520.375488,71002.0
1609426200,0,2020-12-31 14:50:00,520.0,520.387878,519.554626,520.23999,94274.0
1609426500,0,2020-12-31 14:55:00,520.101501,521.679992,519.929992,521.440002,62111.0
1609426800,0,2020-12-31 15:00:00,521.580017,523.289978,521.559997,523.216308,77582.0
1609427100,0,2020-12-31 15:05:00,523.299987,523.460021,521.849975,522.409973,59395.0
1609427400,0,2020-12-31 15:10:00,522.549987,522.634887,520.929992,521.080017,44150.0
1609427700,0,2020-12-31 15:15:00,520.97998,522.5,520.96997,522.184997,50402.0
1609428000,0,2020-12-31 15:20:00,522.184997,522.619995,521.804992,522.163085,40268.0
1609428300,0,2020-12-31 15:25:00,522.109985,522.768981,522.109985,522.619995,25693.0
1609428600,0,2020-12-31 15:30:00,522.580017,522.840026,521.0,522.034973,54183.0
1609428900,0,2020-12-31 15:35:00,522.150024,522.179992,521.190002,521.909118,32085.0
1609429200,0,2020-12-31 15:40:00,521.98999,522.549987,521.960021,522.47998,38870.0
1609429500,0,2020-12-31 15:45:00,522.549987,523.610412,522.549987,523.268615,39321.0
1609429800,0,2020-12-31 15:50:00,523.330017,524.770019,522.900024,524.46997,108745.0
1609430100,0,2020-12-31 15:55:00,524.539978,525.429992,524.5,524.830017,72508.0
1609430400,0,2020-12-31 16:00:00,524.825012,525.049987,523.815002,523.815002,46609.0
1609430700,0,2020-12-31 16:05:00,523.700012,523.760314,523.169982,523.330017,44389.0
1609431000,0,2020-12-31 16:10:00,523.280029,523.763427,523.020019,523.759582,67983.0
1609431300,0,2020-12-31 16:15:00,523.799987,524.082092,523.554199,523.659973,31753.0
1609431600,0,2020-12-31 16:20:00,523.570007,523.93988,523.299987,523.59497,28915.0
1609431900,0,2020-12-31 16:25:00,523.48999,523.690002,522.52008,522.71997,49521.0
1609432200,0,2020-12-31 16:30:00,522.924987,522.924987,522.109985,522.142395,31567.0
1609432500,0,2020-12-31 16:35:00,522.169982,522.320007,521.25,521.455017,41575.0
1609432800,0,2020-12-31 16:40:00,521.409973,521.71997,520.560119,521.09497,36259.0
1609433100,0,2020-12-31 16:45:00,521.099975,521.450012,520.880004,521.099975,28351.0
1609433400,0,2020-12-31 16:50:00,521.090026,521.090026,520.265075,520.669982,36582.0
1609433700,0,2020-12-31 16:55:00,520.599975,520.599975,519.159973,519.423828,72472.0
1609434000,0,2020-12-31 17:00:00,519.429992,520.359985,519.349975,520.010009,53209.0
1609434300,0,2020-12-31 17:05:00,519.974975,520.950012,519.868774,520.410522,50777.0
1609434600,0,2020-12-31 17:10:00,520.359985,520.685607,519.869995,520.26007,46441.0
1609434900,0,2020-12-31 17:15:00,520.349975,520.349975,519.75,519.960021,23934.0
1609435200,0,2020-12-31 17:20:00,519.984069,520.281005,519.650024,520.190002,24885.0
1609435500,0,2020-12-31 17:25:00,520.299987,520.520019,519.960021,520.119995,24976.0
1609435800,0,2020-12-31 17:30:00,520.190002,520.360595,519.890014,520.159973,18262.0
1609436100,0,2020-12-31 17:35:00,520.119995,520.299987,519.369995,519.539978,26262.0
1609436400,0,2020-12-31 17:40:00,519.686706,519.92987,519.374206,519.75,18781.0
1609436700,0,2020-12-31 17:45:00,519.863708,520.289978,519.623229,520.289978,30667.0
1609437000,0,2020-12-31 17:50:00,520.200012,520.22998,519.859985,519.919982,16322.0
1609437300,0,2020-12-31 17:55:00,519.909973,520.270019,519.599975,520.099975,26341.0
1609437600,0,2020-12-31 18:00:00,520.099975,520.099975,519.530029,519.961303,15670.0
1609437900,0,2020-12-31 18:05:00,519.950012,520.030517,519.349975,519.450012,29697.0
1609438200,0,2020-12-31 18:10:00,519.380004,519.390014,518.875,519.119995,49522.0
1609438500,0,2020-12-31 18:15:00,519.111572,519.22998,518.539978,518.690002,29367.0
1609438800,0,2020-12-31 18:20:00,518.73999,518.96997,518.5,518.799987,22157.0
1609439100,0,2020-12-31 18:25:00,518.909973,519.640014,518.900024,519.392211,41927.0
1609439400,0,2020-12-31 18:30:00,519.359985,519.609985,519.020019,519.395019,22549.0
1609439700,0,2020-12-31 18:35:00,519.559997,519.820007,518.869995,519.054992,45947.0
1609440000,0,2020-12-31 18:40:00,519.0,519.0,518.390075,518.520019,35649.0
1609440300,0,2020-12-31 18:45:00,518.320007,518.499877,517.640014,517.900024,50534.0
1609440600,0,2020-12-31 18:50:00,518.0,518.5,517.900085,518.34082,33849.0
1609440900,0,2020-12-31 18:55:00,518.416809,518.69989,518.090026,518.090026,23748.0
1609441200,0,2020-12-31 19:00:00,518.137695,518.140014,517.119995,517.35437,53864.0
1609441500,0,2020-12-31 19:05:00,517.369995,517.419128,516.599975,517.270019,61123.0
1609441800,0,2020-12-31 19:10:00,517.25,517.840026,516.945495,517.775024,38584.0
1609442100,0,2020-12-31 19:15:00,517.770019,518.25,517.625,518.030029,38817.0
1609442400,0,2020-12-31 19:20:00,518.049987,518.5,518.039978,518.289978,23530.0
1609442700,0,2020-12-31 19:25:00,518.390014,518.97052,518.23999,518.97052,64761.0
1609443000,0,2020-12-31 19:30:00,518.98999,519.840026,518.869995,519.494995,59541.0
1609443300,0,2020-12-31 19:35:00,519.471191,519.629882,519.109985,519.411804,23818.0
1609443600,0,2020-12-31 19:40:00,519.48999,519.900024,519.400024,519.664978,20251.0
1609443900,0,2020-12-31 19:45:00,519.599975,520.919921,519.0,520.792114,137331.0
1609444200,0,2020-12-31 19:50:00,520.859985,520.97998,520.400085,520.591979,39900.0
1609444500,0,2020-12-31 19:55:00,520.549987,520.923217,520.309997,520.48999,27442.0
1609444800,0,2020-12-31 20:00:00,520.570007,521.174987,520.48999,520.500122,34467.0
1609445100,0,2020-12-31 20:05:00,520.700012,520.809997,520.23999,520.640014,34454.0
1609445400,0,2020-12-31 20:10:00,520.619995,520.899902,520.375,520.375,20172.0
1609445700,0,2020-12-31 20:15:00,520.309997,520.385986,519.320007,519.48999,37784.0
1609446000,0,2020-12-31 20:20:00,519.559997,519.599975,519.21997,519.21997,23297.0
1609446300,0,2020-12-31 20:25:00,519.18988,519.47998,519.0,519.039978,54648.0
1609446600,0,2020-12-31 20:30:00,519.140014,519.210021,518.549987,518.97998,42446.0
1609446900,0,2020-12-31 20:35:00,518.991271,519.369995,518.847229,519.25,31290.0
1609447200,0,2020-12-31 20:40:00,519.299987,519.92987,518.830017,519.890014,66010.0
1609447500,0,2020-12-31 20:45:00,519.890014,519.96997,519.0,519.700012,70594.0
1609447800,0,2020-12-31 20:50:00,519.880004,521.71997,519.809997,521.669982,169300.0
1609448100,0,2020-12-31 20:55:00,521.619995,522.859985,521.455017,522.119995,340396.0
1609770600,0,2021-01-04 14:30:00,522.049987,522.049987,518.5,520.274108,424563.0
1609770900,0,2021-01-04 14:35:00,520.25,522.190002,519.934997,521.270019,156793.0
1609771200,0,2021-01-04 14:40:00,521.359985,527.034973,521.020019,527.0,200249.0
1609771500,0,2021-01-04 14:45:00,528.5,535.409973,528.25,535.280029,520245.0
1609771800,0,2021-01-04 14:50:00,536.0,536.736022,533.270019,536.5,400391.0
1609772100,0,2021-01-04 14:55:00,536.5,537.880004,535.599975,536.020019,319378.0
1609772400,0,2021-01-04 15:00:00,536.5,538.080017,535.599975,537.241516,218645.0
1609772700,0,2021-01-04 15:05:00,537.210021,539.690002,537.210021,539.210021,291563.0
1609773000,0,2021-01-04 15:10:00,539.283996,540.23999,537.120117,539.830017,356149.0
1609773300,0,2021-01-04 15:15:00,539.820007,540.721008,539.109985,540.578796,220641.0
1609773600,0,2021-01-04 15:20:00,540.320129,543.17987,540.320129,542.700012,270094.0
1609773900,0,2021-01-04 15:25:00,542.530029,544.440002,542.46997,544.440002,252348.0
1609774200,0,2021-01-04 15:30:00,544.440002,545.039978,542.275024,543.799987,326804.0
1609774500,0,2021-01-04 15:35:00,543.789978,545.418823,543.350219,545.340026,234683.0
1609774800,0,2021-01-04 15:40:00,545.359619,546.099914,544.359985,544.359985,203548.0
1609775100,0,2021-01-04 15:45:00,544.369995,544.559997,541.650024,542.400024,303567.0
1609775400,0,2021-01-04 15:50:00,542.210021,542.580017,540.119995,540.5,202681.0
1609775700,0,2021-01-04 15:55:00,540.619995,540.880004,538.049987,538.280029,216486.0
1609776000,0,2021-01-04 16:00:00,539.200012,539.703002,536.119995,536.495178,308628.0
1609776300,0,2021-01-04 16:05:00,536.75,537.650024,534.640014,535.735778,244125.0
1609776600,0,2021-01-04 16:10:00,535.869995,537.71997,534.409973,536.271423,235644.0
1609776900,0,2021-01-04 16:15:00,536.0,536.669982,534.520019,535.96997,164404.0
1609777200,0,2021-01-04 16:20:00,536.109985,536.380004,533.659973,534.46997,152505.0
1609777500,0,2021-01-04 16:25:00,534.450927,534.96997,533.179992,533.609985,146255.0
1609777800,0,2021-01-04 16:30:00,533.330017,534.48999,532.559997,533.71997,141999.0
1609778100,0,2021-01-04 16:35:00,533.995605,535.22998,531.760009,534.270019,159701.0
1609778400,0,2021-01-04 16:40:00,534.0,534.209899,531.5,532.669982,115686.0
1609778700,0,2021-01-04 16:45:00,532.840026,533.599975,531.590026,532.405029,93196.0
1609779000,0,2021-01-04 16:50:00,532.280029,533.179992,530.700073,530.929992,112790.0
1609779300,0,2021-01-04 16:55:00,530.929992,531.588684,528.930114,528.930114,131335.0
1609779600,0,2021-01-04 17:00:00,529.090026,530.299987,527.656005,527.825927,159031.0
1609779900,0,2021-01-04 17:05:00,527.979919,528.510009,525.440002,525.440002,173313.0
1609780200,0,2021-01-04 17:10:00,525.659973,525.96997,523.799987,524.549987,238083.0
1609780500,0,2021-01-04 17:15:00,524.419982,526.647705,523.180114,526.039916,194585.0
1609780800,0,2021-01-04 17:20:00,525.983215,527.559997,524.480102,527.190002,161126.0
1609781100,0,2021-01-04 17:25:00,527.049987,527.25,524.22998,524.61499,131951.0
1609781400,0,2021-01-04 17:30:00,524.450012,526.200012,523.309997,526.049926,158360.0
1609781700,0,2021-01-04 17:35:00,525.929992,526.460021,523.5,524.599975,107222.0
1609782000,0,2021-01-04 17:40:00,524.340026,524.340026,521.97998,523.150024,124842.0
1609782300,0,2021-01-04 17:45:00,522.98999,523.299987,521.580017,522.464172,77017.0
1609782600,0,2021-01-04 17:50:00,522.539978,525.505004,521.96997,525.5,138976.0
1609782900,0,2021-01-04 17:55:00,525.599975,527.25,525.22998,525.619995,212564.0
1609783200,0,2021-01-04 18:00:00,525.520019,525.929992,523.900085,524.539978,112475.0
1609783500,0,2021-01-04 18:05:00,524.539978,524.770019,523.700012,524.109924,100394.0
1609783800,0,2021-01-04 18:10:00,524.023315,524.239929,523.020019,523.46997,150775.0
1609784100,0,2021-01-04 18:15:00,523.369995,524.282226,523.190002,523.364196,101469.0
1609784400,0,2021-01-04 18:20:00,523.393798,524.159973,523.28009,523.942871,82829.0
1609784700,0,2021-01-04 18:25:00,524.149902,525.145019,523.900024,524.299987,138946.0
1609785000,0,2021-01-04 18:30:00,524.309997,524.529907,522.099975,522.10382,127619.0
1609785300,0,2021-01-04 18:35:00,522.099975,524.068298,522.099975,523.91748,62313.0
1609785600,0,2021-01-04 18:40:00,523.875,525.700012,523.799987,525.429992,103591.0
1609785900,0,2021-01-04 18:45:00,525.640014,526.287902,525.030029,525.532409,145070.0
1609786200,0,2021-01-04 18:50:00,525.73999,526.890014,525.21997,526.880004,77465.0
1609786500,0,2021-01-04 18:55:00,526.869995,526.919982,526.169982,526.590026,73241.0
1609786800,0,2021-01-04 19:00:00,526.608886,527.299987,526.390014,526.674987,68604.0
1609787100,0,2021-01-04 19:05:00,526.705017,526.731018,524.099975,524.570007,88103.0
1609787400,0,2021-01-04 19:10:00,524.840026,526.269897,524.5,526.070007,61014.0
1609787700,0,2021-01-04 19:15:00,526.005798,527.400024,525.763305,526.770019,74504.0
1609788000,0,2021-01-04 19:20:00,526.619995,526.853576,526.110107,526.690002,37726.0
1609788300,0,2021-01-04 19:25:00,526.543579,526.543579,524.929321,525.190002,41222.0
1609788600,0,2021-01-04 19:30:00,525.210021,526.520019,524.711181,525.22998,78672.0
1609788900,0,2021-01-04 19:35:00,525.400024,526.585083,524.559997,525.890014,45932.0
1609789200,0,2021-01-04 19:40:00,525.830017,525.830017,524.809997,525.25,37793.0
1609789500,0,2021-01-04 19:45:00,525.25,525.298278,523.760009,523.880004,52616.0
1609789800,0,2021-01-04 19:50:00,523.830017,524.140014,523.375,523.48999,73967.0
1609790100,0,2021-01-04 19:55:00,523.559997,527.059997,523.559997,526.342529,159985.0
1609790400,0,2021-01-04 20:00:00,526.289978,527.089904,525.169982,525.369995,68860.0
1609790700,0,2021-01-04 20:05:00,525.429992,527.130004,525.429992,526.075012,60417.0
1609791000,0,2021-01-04 20:10:00,526.22998,527.73999,526.21997,527.460021,77995.0
1609791300,0,2021-01-04 20:15:00,527.570007,527.570007,525.909973,526.419921,77347.0
1609791600,0,2021-01-04 20:20:00,526.400024,526.460021,525.5,525.960021,49357.0
1609791900,0,2021-01-04 20:25:00,525.809997,527.030029,525.47998,526.23999,134000.0
1609792200,0,2021-01-04 20:30:00,526.34497,526.440002,524.549987,525.382995,101210.0
1609792500,0,2021-01-04 20:35:00,525.315002,525.780029,524.840026,525.299987,80767.0
1609792800,0,2021-01-04 20:40:00,525.419982,525.429992,524.5,525.109985,92043.0
1609793100,0,2021-01-04 20:45:00,525.289978,525.820007,524.679992,525.020019,132819.0
1609793400,0,2021-01-04 20:50:00,525.080017,525.809997,524.380004,524.645019,251288.0
1609793700,0,2021-01-04 20:55:00,524.710021,524.950012,523.710021,524.539978,368623.0
1609857000,0,2021-01-05 14:30:00,523.98999,528.599975,523.47998,528.0,402740.0
1609857300,0,2021-01-05 14:35:00,528.330017,530.200012,527.510009,530.034729,227431.0
1609857600,0,2021-01-05 14:40:00,530.190002,534.270019,529.561279,534.270019,245557.0
1609857900,0,2021-01-05 14:45:00,533.840026,535.343322,531.17041,534.950012,290143.0
1609858200,0,2021-01-05 14:50:00,534.85498,535.849975,533.400085,535.294982,151733.0
1609858500,0,2021-01-05 14:55:00,535.210021,535.650024,533.875,534.549987,155026.0
1609858800,0,2021-01-05 15:00:00,534.260009,536.589904,533.510009,536.349975,246033.0
1609859100,0,2021-01-05 15:05:00,536.289978,537.479919,536.0,536.48999,178551.0
1609859400,0,2021-01-05 15:10:00,536.590026,537.73999,535.22998,535.380004,142125.0
1609859700,0,2021-01-05 15:15:00,535.460021,536.940002,533.97998,534.169982,147811.0
1609860000,0,2021-01-05 15:20:00,534.070129,534.981384,533.856384,534.690002,116608.0
1609860300,0,2021-01-05 15:25:00,534.799987,536.5,534.570007,535.599975,95639.0
1609860600,0,2021-01-05 15:30:00,535.409973,536.23999,533.599975,534.099975,116523.0
1609860900,0,2021-01-05 15:35:00,534.099975,535.080017,533.95758,534.380004,77807.0
1609861200,0,2021-01-05 15:40:00,534.359985,534.779907,531.818908,532.349975,116946.0
1609861500,0,2021-01-05 15:45:00,532.22998,533.929992,531.880004,533.799926,151756.0
1609861800,0,2021-01-05 15:50:00,533.669982,534.71997,532.690124,534.520019,79772.0
1609862100,0,2021-01-05 15:55:00,534.429992,534.777893,532.049987,532.619018,87984.0
1609862400,0,2021-01-05 16:00:00,532.869995,533.679992,531.950012,532.390014,75902.0
1609862700,0,2021-01-05 16:05:00,532.5,533.0,531.099975,531.390014,98099.0
1609863000,0,2021-01-05 16:10:00,531.760009,533.305297,531.609985,532.780029,79483.0
1609863300,0,2021-01-05 16:15:00,532.599975,532.599975,530.160095,531.5,96261.0
1609863600,0,2021-01-05 16:20:00,531.23999,531.789978,530.821777,531.405029,48512.0
1609863900,0,2021-01-05 16:25:00,531.210021,532.5,530.924987,532.460021,97847.0
1609864200,0,2021-01-05 16:30:00,532.510009,533.379882,532.348876,533.039978,69415.0
1609864500,0,2021-01-05 16:35:00,533.0,533.448486,532.700012,533.034973,66527.0
1609864800,0,2021-01-05 16:40:00,532.98999,533.10498,532.47998,532.830017,38156.0
1609865100,0,2021-01-05 16:45:00,532.780029,534.299987,532.5,534.090026,63819.0
1609865400,0,2021-01-05 16:50:00,534.080017,534.659973,533.000122,533.190002,69111.0
1609865700,0,2021-01-05 16:55:00,533.246215,533.246215,532.280029,532.333923,33226.0
1609866000,0,2021-01-05 17:00:00,532.450012,532.599975,531.450012,531.902526,40861.0
1609866300,0,2021-01-05 17:05:00,532.020019,532.390014,530.925903,531.73999,49090.0
1609866600,0,2021-01-05 17:10:00,531.659973,532.23999,530.770019,531.080017,29144.0
1609866900,0,2021-01-05 17:15:00,530.900024,531.450012,530.51007,531.320007,47590.0
1609867200,0,2021-01-05 17:20:00,531.23999,531.23999,530.309997,530.513488,33830.0
1609867500,0,2021-01-05 17:25:00,530.595886,530.903015,529.549987,529.98999,58816.0
1609867800,0,2021-01-05 17:30:00,529.984985,530.60498,529.280029,530.48999,52765.0
1609868100,0,2021-01-05 17:35:00,530.230102,530.59497,529.390014,530.109985,33358.0
1609868400,0,2021-01-05 17:40:00,530.034973,530.150024,527.75,528.518493,85878.0
1609868700,0,2021-01-05 17:45:00,528.460021,529.75,528.427795,529.010009,62657.0
1609869000,0,2021-01-05 17:50:00,529.0,529.299987,528.729125,529.013183,35333.0
1609869300,0,2021-01-05 17:55:00,529.030029,529.890014,528.75,529.755004,48265.0
1609869600,0,2021-01-05 18:00:00,529.789978,530.59851,529.620117,530.330017,51053.0
1609869900,0,2021-01-05 18:05:00,530.179992,531.460021,530.130004,531.322204,43851.0
1609870200,0,2021-01-05 18:10:00,531.321716,531.880004,531.110107,531.603698,37005.0
1609870500,0,2021-01-05 18:15:00,531.609985,531.880004,531.349975,531.450012,33142.0
1609870800,0,2021-01-05 18:20:00,531.47998,531.72998,531.067077,531.090026,26997.0
1609871100,0,2021-01-05 18:25:00,531.179992,531.760009,531.099975,531.359985,27186.0
1609871400,0,2021-01-05 18:30:00,531.390014,532.71997,531.325012,532.554992,66956.0
1609871700,0,2021-01-05 18:35:00,532.597778,533.219909,532.369995,532.657592,44348.0
1609872000,0,2021-01-05 18:40:00,532.745971,533.419982,532.650024,533.27478,36867.0
1609872300,0,2021-01-05 18:45:00,533.269714,533.820007,532.63208,533.0,58293.0
1609872600,0,2021-01-05 18:50:00,533.059997,533.655395,532.909973,533.037414,39763.0
1609872900,0,2021-01-05 18:55:00,533.099975,533.700012,533.044982,533.521301,30612.0
1609873200,0,2021-01-05 19:00:00,533.630004,534.22998,533.5,533.835021,54349.0
1609873500,0,2021-01-05 19:05:00,533.809997,534.539978,533.809997,534.359985,42476.0
1609873800,0,2021-01-05 19:10:00,534.300109,534.47998,533.635498,534.025024,57840.0
1609874100,0,2021-01-05 19:15:00,534.0,534.054992,533.539978,533.822021,32626.0
1609874400,0,2021-01-05 19:20:00,533.760009,533.830017,533.320007,533.664978,26630.0
1609874700,0,2021-01-05 19:25:00,533.780029,534.169982,533.659973,533.960021,41898.0
1609875000,0,2021-01-05 19:30:00,533.960021,535.465026,533.950012,534.820007,122907.0
1609875300,0,2021-01-05 19:35:00,534.919982,535.080017,534.47998,534.789978,29572.0
1609875600,0,2021-01-05 19:40:00,534.880004,535.400024,534.640014,534.700012,53190.0
1609875900,0,2021-01-05 19:45:00,534.793029,534.793029,533.405029,533.570007,63033.0
1609876200,0,2021-01-05 19:50:00,533.419982,534.109985,533.400024,533.640808,44483.0
1609876500,0,2021-01-05 19:55:00,533.71997,534.280029,533.580017,533.728027,28396.0
1609876800,0,2021-01-05 20:00:00,534.04779,534.179992,533.180114,533.679992,32630.0
1609877100,0,2021-01-05 20:05:00,533.609985,534.559997,533.460021,534.530029,38131.0
1609877400,0,2021-01-05 20:10:00,534.450012,535.349975,534.030029,534.667785,68769.0
1609877700,0,2021-01-05 20:15:00,534.71997,535.339904,534.260009,535.10498,65038.0
1609878000,0,2021-01-05 20:20:00,535.140014,535.340026,533.659973,533.797729,72842.0
1609878300,0,2021-01-05 20:25:00,533.909973,534.489929,533.68048,534.070007,42431.0
1609878600,0,2021-01-05 20:30:00,533.919982,534.484985,533.640014,534.099975,44426.0
1609878900,0,2021-01-05 20:35:00,534.190002,534.97998,533.380004,533.472106,72440.0
1609879200,0,2021-01-05 20:40:00,533.46997,534.75,533.320007,534.649475,55708.0
1609879500,0,2021-01-05 20:45:00,534.590026,535.709899,534.559997,535.669982,114995.0
1609879800,0,2021-01-05 20:50:00,535.75,536.950012,535.75,536.950012,197648.0
1609880100,0,2021-01-05 20:55:00,536.869995,536.950012,535.840087,536.23999,341153.0
1609943400,0,2021-01-06 14:30:00,528.900024,529.799987,522.179992,522.267028,588159.0
1609943700,0,2021-01-06 14:35:00,520.594482,526.919982,520.309387,526.919982,485634.0
1609944000,0,2021-01-06 14:40:00,526.950012,527.429992,525.099975,526.044921,295187.0
1609944300,0,2021-01-06 14:45:00,525.770019,526.809997,524.020019,524.330017,246132.0
1609944600,0,2021-01-06 14:50:00,524.429992,524.900024,522.200012,522.885009,218874.0
1609944900,0,2021-01-06 14:55:00,523.21997,523.450012,520.299987,521.320007,248101.0
1609945200,0,2021-01-06 15:00:00,521.299987,521.770019,518.5,519.409973,366053.0
1609945500,0,2021-01-06 15:05:00,519.46997,520.366394,518.669982,520.080017,214214.0
1609945800,0,2021-01-06 15:10:00,520.080017,522.179992,519.965209,520.611389,246585.0
1609946100,0,2021-01-06 15:15:00,520.869995,521.659973,519.609985,521.619995,151447.0
1609946400,0,2021-01-06 15:20:00,521.659973,522.799987,521.625671,522.419982,155257.0
1609946700,0,2021-01-06 15:25:00,522.460021,522.951782,521.919982,522.780029,133309.0
1609947000,0,2021-01-06 15:30:00,522.830017,523.950012,522.700012,522.992919,141973.0
1609947300,0,2021-01-06 15:35:00,522.966125,524.919982,522.75,524.599975,163275.0
1609947600,0,2021-01-06 15:40:00,524.659973,525.799987,524.289978,524.570007,201777.0
1609947900,0,2021-01-06 15:45:00,524.559997,525.0,523.880004,524.179992,128335.0
1609948200,0,2021-01-06 15:50:00,524.210021,524.499877,522.98999,523.130004,103278.0
1609948500,0,2021-01-06 15:55:00,523.309997,523.309997,522.0,522.235412,97205.0
1609948800,0,2021-01-06 16:00:00,522.390014,522.820007,521.800109,522.200012,79256.0
1609949100,0,2021-01-06 16:05:00,522.010009,522.820007,521.580017,522.758728,83410.0
1609949400,0,2021-01-06 16:10:00,522.619995,523.11499,522.390014,522.690002,82029.0
1609949700,0,2021-01-06 16:15:00,522.599975,524.679992,522.330017,524.549987,110203.0
1609950000,0,2021-01-06 16:20:00,524.650024,524.97998,524.0,524.299987,80733.0
1609950300,0,2021-01-06 16:25:00,524.280029,524.909606,523.789978,524.840026,65367.0
1609950600,0,2021-01-06 16:30:00,524.890014,525.789978,524.641906,524.880126,93246.0
1609950900,0,2021-01-06 16:35:00,524.955017,525.210021,522.5,522.580017,99417.0
1609951200,0,2021-01-06 16:40:00,522.47998,523.420776,522.429992,523.369995,63063.0
1609951500,0,2021-01-06 16:45:00,523.349975,523.349975,522.5,522.626098,56153.0
1609951800,0,2021-01-06 16:50:00,522.625,522.96997,521.96997,522.460021,88732.0
1609952100,0,2021-01-06 16:55:00,522.389404,523.570007,522.389404,522.879577,74859.0
1609952400,0,2021-01-06 17:00:00,522.880004,524.549987,522.25,524.534973,168300.0
1609952700,0,2021-01-06 17:05:00,524.450012,525.380004,524.141601,525.280029,86801.0
1609953000,0,2021-01-06 17:10:00,525.280029,525.289978,524.21997,524.289978,50984.0
1609953300,0,2021-01-06 17:15:00,524.46997,524.75,524.109985,524.609985,42126.0
1609953600,0,2021-01-06 17:20:00,524.672424,525.125,524.010009,524.325012,62789.0
1609953900,0,2021-01-06 17:25:00,524.260009,524.485717,523.630004,524.119995,41572.0
1609954200,0,2021-01-06 17:30:00,524.210021,524.669982,522.7005,522.799987,59637.0
1609954500,0,2021-01-06 17:35:00,522.849975,523.080017,520.150695,520.829895,246436.0
1609954800,0,2021-01-06 17:40:00,520.793823,521.97998,520.559997,521.280029,122529.0
1609955100,0,2021-01-06 17:45:00,521.130004,521.215026,519.429992,520.030029,236257.0
1609955400,0,2021-01-06 17:50:00,520.070007,520.74591,519.740478,520.159973,104423.0
1609955700,0,2021-01-06 17:55:00,520.130004,520.390014,519.5,519.900024,96297.0
1609956000,0,2021-01-06 18:00:00,520.0,521.150024,519.750122,520.533996,114631.0
1609956300,0,2021-01-06 18:05:00,520.609985,521.640014,520.494995,521.22882,82230.0
1609956600,0,2021-01-06 18:10:00,521.349975,521.797607,520.890014,521.797607,83132.0
1609956900,0,2021-01-06 18:15:00,521.733215,522.200012,519.799987,519.950012,96561.0
1609957200,0,2021-01-06 18:20:00,519.900024,520.15802,519.5,519.799987,109435.0
1609957500,0,2021-01-06 18:25:00,519.840026,519.96997,519.140014,519.169982,117042.0
1609957800,0,2021-01-06 18:30:00,519.169982,520.109985,519.169982,519.669982,82404.0
1609958100,0,2021-01-06 18:35:00,519.654174,520.700012,519.445007,520.494995,115465.0
1609958400,0,2021-01-06 18:40:00,520.561096,521.47998,520.25,521.109985,82931.0
1609958700,0,2021-01-06 18:45:00,521.090026,522.409973,521.080017,521.820007,92207.0
1609959000,0,2021-01-06 18:50:00,521.840026,522.299987,521.21997,521.869995,83539.0
1609959300,0,2021-01-06 18:55:00,521.940002,522.140014,520.75,520.75,45113.0
1609959600,0,2021-01-06 19:00:00,521.049987,521.900024,520.929992,520.974975,46266.0
1609959900,0,2021-01-06 19:05:00,520.998413,521.386901,520.140014,520.450012,70623.0
1609960200,0,2021-01-06 19:10:00,520.331481,520.719787,519.710021,519.710021,76674.0
1609960500,0,2021-01-06 19:15:00,519.700012,519.958007,518.840026,518.96997,207624.0
1609960800,0,2021-01-06 19:20:00,518.849975,519.65979,518.049987,518.085021,161162.0
1609961100,0,2021-01-06 19:25:00,518.059997,518.140014,516.0,516.190002,250869.0
1609961400,0,2021-01-06 19:30:00,516.099975,518.190002,515.880004,517.294372,162678.0
1609961700,0,2021-01-06 19:35:00,517.359985,517.450012,515.059997,515.390014,254268.0
1609962000,0,2021-01-06 19:40:00,515.349975,516.5,515.010009,515.200012,207912.0
1609962300,0,2021-01-06 19:45:00,515.309997,515.789978,512.929992,513.070007,279877.0
1609962600,0,2021-01-06 19:50:00,513.340026,514.539978,513.0,514.309997,180062.0
1609962900,0,2021-01-06 19:55:00,514.260009,515.280029,513.119995,513.728027,181166.0
1609963200,0,2021-01-06 20:00:00,513.659973,513.669982,512.610107,513.349975,166795.0
1609963500,0,2021-01-06 20:05:00,513.5,514.5,513.409973,514.090026,130774.0
1609963800,0,2021-01-06 20:10:00,514.25,515.23999,513.465026,513.929321,132075.0
1609964100,0,2021-01-06 20:15:00,513.994995,514.97998,513.450012,514.75,120960.0
1609964400,0,2021-01-06 20:20:00,514.828125,514.828125,511.850006,512.0,245780.0
1609964700,0,2021-01-06 20:25:00,511.859985,513.769897,511.340087,513.450012,139700.0
1609965000,0,2021-01-06 20:30:00,513.400024,513.960021,511.790008,513.320007,184375.0
1609965300,0,2021-01-06 20:35:00,513.255004,513.255004,510.111694,510.190002,219096.0
1609965600,0,2021-01-06 20:40:00,510.190002,510.809997,509.0,510.040008,400351.0
1609965900,0,2021-01-06 20:45:00,510.019989,510.709991,507.390014,507.728088,366458.0
1609966200,0,2021-01-06 20:50:00,507.649993,507.669891,504.609985,505.0,618874.0
1609966500,0,2021-01-06 20:55:00,505.010009,506.5,503.440002,504.5,981261.0
1610029800,0,2021-01-07 14:30:00,518.700012,521.5,515.460083,520.090026,923492.0
1610030100,0,2021-01-07 14:35:00,520.46997,522.96997,520.450073,521.447387,533094.0
1610030400,0,2021-01-07 14:40:00,521.609985,522.590026,519.669982,522.559875,322604.0
1610030700,0,2021-01-07 14:45:00,522.0,522.190002,520.711608,520.711608,218064.0
1610031000,0,2021-01-07 14:50:00,522.034973,523.568481,520.640014,523.383789,329407.0
1610031300,0,2021-01-07 14:55:00,523.359985,524.869995,523.039978,523.799987,239906.0
1610031600,0,2021-01-07 15:00:00,523.289978,526.179992,522.590026,525.020019,310413.0
1610031900,0,2021-01-07 15:05:00,525.020019,526.685974,524.799987,526.685974,289567.0
1610032200,0,2021-01-07 15:10:00,526.635314,526.759887,525.100585,526.25,201199.0
1610032500,0,2021-01-07 15:15:00,526.309997,526.5,524.190002,525.295715,206317.0
1610032800,0,2021-01-07 15:20:00,525.375,526.679992,524.150024,524.293212,171673.0
1610033100,0,2021-01-07 15:25:00,524.359985,526.0,524.359985,525.409973,101472.0
1610033400,0,2021-01-07 15:30:00,525.361999,526.400024,525.340026,525.630004,119871.0
1610033700,0,2021-01-07 15:35:00,525.554992,527.599975,525.554992,527.400024,185216.0
1610034000,0,2021-01-07 15:40:00,527.44989,527.960021,526.710021,527.190002,112813.0
1610034300,0,2021-01-07 15:45:00,526.940002,527.139892,525.659973,526.75,126074.0
1610034600,0,2021-01-07 15:50:00,526.75,527.179992,526.160095,526.640075,81577.0
1610034900,0,2021-01-07 15:55:00,526.71997,527.090026,525.900024,526.030029,79481.0
1610035200,0,2021-01-07 16:00:00,526.280029,527.520019,526.268981,527.200012,118781.0
1610035500,0,2021-01-07 16:05:00,527.23999,528.400024,526.590026,528.099975,133201.0
1610035800,0,2021-01-07 16:10:00,528.280029,528.510009,526.369995,526.429992,131796.0
1610036100,0,2021-01-07 16:15:00,526.419982,527.169982,525.780029,526.109985,91878.0
1610036400,0,2021-01-07 16:20:00,526.130004,527.84497,525.75,527.75769,92092.0
1610036700,0,2021-01-07 16:25:00,527.640014,528.630615,527.47998,527.869628,100041.0
1610037000,0,2021-01-07 16:30:00,527.98999,528.659973,527.559997,527.880004,84816.0
1610037300,0,2021-01-07 16:35:00,527.710021,529.503417,527.650024,529.079895,115591.0
1610037600,0,2021-01-07 16:40:00,528.893127,530.919982,528.830017,530.919982,174985.0
1610037900,0,2021-01-07 16:45:00,530.950012,531.549987,530.472412,530.659973,137853.0
1610038200,0,2021-01-07 16:50:00,530.650024,530.739807,528.720092,529.400024,118883.0
1610038500,0,2021-01-07 16:55:00,529.400024,529.86499,527.640075,528.029907,101381.0
1610038800,0,2021-01-07 17:00:00,527.950012,529.646789,527.849792,528.994995,75004.0
1610039100,0,2021-01-07 17:05:00,528.950012,529.0,527.020019,528.159973,88716.0
1610039400,0,2021-01-07 17:10:00,528.489929,528.69989,527.75,528.099975,58948.0
1610039700,0,2021-01-07 17:15:00,528.177978,530.0,528.080017,528.920715,397972.0
1610040000,0,2021-01-07 17:20:00,528.799072,529.275024,528.160095,529.059997,59959.0
1610040300,0,2021-01-07 17:25:00,529.216613,529.216613,528.150024,528.595886,71964.0
1610040600,0,2021-01-07 17:30:00,528.880004,530.23999,528.75,529.893005,72782.0
1610040900,0,2021-01-07 17:35:00,529.909973,531.22998,529.700012,530.845886,103518.0
1610041200,0,2021-01-07 17:40:00,530.919982,531.0,529.460021,529.460021,90672.0
1610041500,0,2021-01-07 17:45:00,529.72998,530.059997,528.380981,528.530029,98049.0
1610041800,0,2021-01-07 17:50:00,528.559997,529.390014,528.429992,528.742187,58899.0
1610042100,0,2021-01-07 17:55:00,528.704711,528.704711,527.065002,527.12622,91679.0
1610042400,0,2021-01-07 18:00:00,527.330017,527.830017,525.099975,527.830017,184218.0
1610042700,0,2021-01-07 18:05:00,527.895019,528.075012,526.099975,526.289978,62787.0
1610043000,0,2021-01-07 18:10:00,526.179992,527.646728,526.099975,527.630004,54898.0
1610043300,0,2021-01-07 18:15:00,527.799987,528.419982,527.429992,528.335021,71729.0
1610043600,0,2021-01-07 18:20:00,528.369873,529.0,528.133728,529.0,58436.0
1610043900,0,2021-01-07 18:25:00,529.085021,530.130004,528.97998,529.5,85630.0
1610044200,0,2021-01-07 18:30:00,529.510009,531.1427,529.160583,530.534973,126556.0
1610044500,0,2021-01-07 18:35:00,530.520019,531.859985,530.463195,531.859985,86974.0
1610044800,0,2021-01-07 18:40:00,531.867187,532.690002,531.520019,532.23999,125081.0
1610045100,0,2021-01-07 18:45:00,532.25,532.405578,531.380004,531.599975,107638.0
1610045400,0,2021-01-07 18:50:00,531.690002,532.440002,531.270019,532.25,66687.0
1610045700,0,2021-01-07 18:55:00,532.309997,533.0,531.630004,532.21997,102162.0
1610046000,0,2021-01-07 19:00:00,532.22998,532.659973,531.900024,532.529907,54708.0
1610046300,0,2021-01-07 19:05:00,532.41101,532.710021,531.809997,531.880004,49383.0
1610046600,0,2021-01-07 19:10:00,531.821899,532.080017,530.799987,530.973571,57045.0
1610046900,0,2021-01-07 19:15:00,531.0,531.335021,530.309997,530.546875,63000.0
1610047200,0,2021-01-07 19:20:00,530.5,531.799987,530.5,531.335876,57447.0
1610047500,0,2021-01-07 19:25:00,531.335021,531.335021,530.390014,531.159973,42844.0
1610047800,0,2021-01-07 19:30:00,531.22998,532.227478,530.885009,532.109985,48654.0
1610048100,0,2021-01-07 19:35:00,532.070007,533.010009,532.010009,533.0,82181.0
1610048400,0,2021-01-07 19:40:00,532.830017,533.760009,532.710083,532.909973,101272.0
1610048700,0,2021-01-07 19:45:00,532.830017,533.059997,531.849975,533.055175,59429.0
1610049000,0,2021-01-07 19:50:00,533.020019,533.349975,532.275207,533.289978,54504.0
1610049300,0,2021-01-07 19:55:00,533.216308,533.340026,532.539978,533.140014,62102.0
1610049600,0,2021-01-07 20:00:00,533.140014,533.973999,532.940002,533.610107,68776.0
1610049900,0,2021-01-07 20:05:00,533.609985,533.72998,532.840026,533.010009,75715.0
1610050200,0,2021-01-07 20:10:00,533.018615,533.315002,532.630004,532.700012,66177.0
1610050500,0,2021-01-07 20:15:00,532.72998,533.299987,532.150024,532.280029,69350.0
1610050800,0,2021-01-07 20:20:00,532.21997,533.669982,532.21997,533.534973,75328.0
1610051100,0,2021-01-07 20:25:00,533.590026,534.010009,533.5401,533.844604,123288.0
1610051400,0,2021-01-07 20:30:00,533.830017,533.835021,532.150024,532.22998,93099.0
1610051700,0,2021-01-07 20:35:00,532.210021,532.815002,532.073974,532.75,109666.0
1610052000,0,2021-01-07 20:40:00,532.73999,533.349975,532.669982,533.030029,114300.0
1610052300,0,2021-01-07 20:45:00,533.020019,533.825012,532.669982,533.59497,154216.0
1610052600,0,2021-01-07 20:50:00,533.530029,535.059875,533.418212,535.059875,300858.0
1610052900,0,2021-01-07 20:55:00,534.97998,535.109985,533.400024,533.809997,358049.0
1610116200,0,2021-01-08 14:30:00,534.5,536.839904,528.679992,529.070007,520639.0
1610116500,0,2021-01-08 14:35:00,529.390014,530.455017,527.630004,528.880004,246869.0
1610116800,0,2021-01-08 14:40:00,529.010009,533.030029,528.849975,532.799987,192113.0
1610117100,0,2021-01-08 14:45:00,532.619995,533.0,530.520019,531.859985,122194.0
1610117400,0,2021-01-08 14:50:00,531.840026,533.0,530.559997,530.760009,140065.0
1610117700,0,2021-01-08 14:55:00,530.650024,531.450012,530.0,531.450012,121975.0
1610118000,0,2021-01-08 15:00:00,531.690002,533.419982,531.690002,533.159973,110286.0
1610118300,0,2021-01-08 15:05:00,533.21997,533.820007,530.919982,532.070007,104268.0
1610118600,0,2021-01-08 15:10:00,532.190002,533.25,531.710021,531.710021,77491.0
1610118900,0,2021-01-08 15:15:00,531.840026,532.690002,531.455017,532.679992,42338.0
1610119200,0,2021-01-08 15:20:00,532.539978,532.539978,528.0,528.080017,236021.0
1610119500,0,2021-01-08 15:25:00,528.090026,528.309997,523.559997,525.238891,324721.0
1610119800,0,2021-01-08 15:30:00,525.330017,526.824401,524.474975,525.0,125685.0
1610120100,0,2021-01-08 15:35:00,525.0,525.559875,524.159973,525.34851,113644.0
1610120400,0,2021-01-08 15:40:00,525.440002,528.22998,525.179992,526.929992,172485.0
1610120700,0,2021-01-08 15:45:00,526.904418,528.099609,526.770019,528.056274,80252.0
1610121000,0,2021-01-08 15:50:00,528.200012,528.299987,527.0,528.109985,68845.0
1610121300,0,2021-01-08 15:55:00,528.109985,528.700012,526.830017,527.706909,75802.0
1610121600,0,2021-01-08 16:00:00,527.900024,528.369873,527.0,528.21997,49928.0
1610121900,0,2021-01-08 16:05:00,528.390014,528.940002,527.820007,528.099975,55479.0
1610122200,0,2021-01-08 16:10:00,528.164978,528.359985,527.289978,527.98999,48534.0
1610122500,0,2021-01-08 16:15:00,527.599975,527.684997,525.812622,525.970397,70133.0
1610122800,0,2021-01-08 16:20:00,525.929992,527.090026,525.696899,527.059997,49065.0
1610123100,0,2021-01-08 16:25:00,526.880004,527.991027,526.710021,527.765014,44211.0
1610123400,0,2021-01-08 16:30:00,527.659973,528.030029,526.169982,526.549987,39619.0
1610123700,0,2021-01-08 16:35:00,526.700012,527.72998,526.650024,527.267028,34013.0
1610124000,0,2021-01-08 16:40:00,527.380004,527.799987,526.570007,527.799987,34964.0
1610124300,0,2021-01-08 16:45:00,527.900024,528.530029,526.510009,527.098022,47764.0
1610124600,0,2021-01-08 16:50:00,526.869995,526.869995,525.200012,526.145019,69074.0
1610124900,0,2021-01-08 16:55:00,526.090026,527.229919,525.98999,527.174987,42347.0
1610125200,0,2021-01-08 17:00:00,527.211669,527.5,526.429992,526.684997,41284.0
1610125500,0,2021-01-08 17:05:00,526.679992,527.760009,526.457092,527.570007,30212.0
1610125800,0,2021-01-08 17:10:00,527.565002,529.299987,527.289978,529.174621,66605.0
1610126100,0,2021-01-08 17:15:00,529.090026,529.570007,528.97998,529.079895,57812.0
1610126400,0,2021-01-08 17:20:00,529.099975,529.164978,528.179992,528.359985,39591.0
1610126700,0,2021-01-08 17:25:00,528.280029,528.724975,528.170104,528.409973,21769.0
1610127000,0,2021-01-08 17:30:00,528.5,529.140014,528.189025,529.099975,37137.0
1610127300,0,2021-01-08 17:35:00,529.10498,530.030029,529.10498,529.440002,79957.0
1610127600,0,2021-01-08 17:40:00,529.494995,529.923828,529.22998,529.59497,29783.0
1610127900,0,2021-01-08 17:45:00,529.530029,529.760009,528.089599,528.47998,49200.0
1610128200,0,2021-01-08 17:50:00,528.455017,529.049987,528.210021,529.049987,37016.0
1610128500,0,2021-01-08 17:55:00,529.119995,529.150024,528.495605,528.669982,14718.0
1610128800,0,2021-01-08 18:00:00,528.817016,528.817016,527.140014,527.840026,50430.0
1610129100,0,2021-01-08 18:05:00,527.97998,528.320007,527.179992,528.281494,46911.0
1610129400,0,2021-01-08 18:10:00,528.358215,528.599975,527.880004,528.325012,23066.0
1610129700,0,2021-01-08 18:15:00,528.320007,528.320007,526.25,526.419982,43876.0
1610130000,0,2021-01-08 18:20:00,526.380004,526.559997,524.020019,524.869873,97613.0
1610130300,0,2021-01-08 18:25:00,524.734985,526.150024,524.60498,526.0,59514.0
1610130600,0,2021-01-08 18:30:00,525.919982,526.21997,524.309997,524.309997,60914.0
1610130900,0,2021-01-08 18:35:00,524.419982,524.859985,522.799987,524.280029,140741.0
1610131200,0,2021-01-08 18:40:00,524.119995,524.119995,521.679992,522.940002,108648.0
1610131500,0,2021-01-08 18:45:00,522.809997,524.299987,522.770019,524.179992,81007.0
1610131800,0,2021-01-08 18:50:00,524.062316,524.97998,524.062316,524.570007,55096.0
1610132100,0,2021-01-08 18:55:00,524.5,525.130004,524.059997,524.340026,29943.0
1610132400,0,2021-01-08 19:00:00,524.400024,525.869995,524.333984,524.909973,57201.0
1610132700,0,2021-01-08 19:05:00,524.820007,525.22998,524.059997,524.900024,35864.0
1610133000,0,2021-01-08 19:10:00,524.880004,525.437988,524.023376,524.075012,39660.0
1610133300,0,2021-01-08 19:15:00,524.0,525.080017,524.0,525.055114,33592.0
1610133600,0,2021-01-08 19:20:00,525.200012,525.200012,524.081481,524.619995,36971.0
1610133900,0,2021-01-08 19:25:00,524.835021,526.150024,524.368103,525.895019,40779.0
1610134200,0,2021-01-08 19:30:00,525.820007,526.119995,525.520019,525.530029,37023.0
1610134500,0,2021-01-08 19:35:00,525.520019,525.897583,525.010009,525.590026,33746.0
1610134800,0,2021-01-08 19:40:00,525.666992,525.960021,524.909973,525.320007,29552.0
1610135100,0,2021-01-08 19:45:00,525.450012,526.059997,525.013183,525.950012,24067.0
1610135400,0,2021-01-08 19:50:00,526.140014,527.48999,526.010009,527.0,66385.0
1610135700,0,2021-01-08 19:55:00,526.945007,528.320007,526.591918,527.490112,58233.0
1610136000,0,2021-01-08 20:00:00,527.626281,528.23999,527.130004,527.244995,51376.0
1610136300,0,2021-01-08 20:05:00,527.289978,527.690002,527.065002,527.580017,34191.0
1610136600,0,2021-01-08 20:10:00,527.46997,527.799987,526.96997,527.640014,44868.0
1610136900,0,2021-01-08 20:15:00,527.679992,528.679992,527.659973,528.390014,66513.0
1610137200,0,2021-01-08 20:20:00,528.349975,528.890014,527.179992,527.372497,86904.0
1610137500,0,2021-01-08 20:25:00,527.429992,528.349975,527.099975,528.140014,45820.0
1610137800,0,2021-01-08 20:30:00,528.099975,528.598815,527.333618,528.510009,59202.0
1610138100,0,2021-01-08 20:35:00,528.559997,529.23999,528.34613,528.98999,79259.0
1610138400,0,2021-01-08 20:40:00,529.0,529.289978,528.46997,529.0,96392.0
1610138700,0,2021-01-08 20:45:00,528.98999,529.130004,528.099975,528.179992,102195.0
1610139000,0,2021-01-08 20:50:00,528.270019,530.090026,528.270019,530.0,211701.0
1610139300,0,2021-01-08 20:55:00,529.909973,531.770019,529.861083,531.070007,427203.0
1610375400,0,2021-01-11 14:30:00,536.75,547.559997,534.5,547.424804,1153264.0
1610375700,0,2021-01-11 14:35:00,544.0,549.679992,541.840026,549.164978,685350.0
1610376000,0,2021-01-11 14:40:00,552.0,553.97998,548.5,549.0,786871.0
1610376300,0,2021-01-11 14:45:00,548.859985,553.359985,547.531982,551.71997,393455.0
1610376600,0,2021-01-11 14:50:00,552.0,556.380004,551.900024,556.380004,508587.0
1610376900,0,2021-01-11 14:55:00,556.1875,556.299987,552.78009,553.419982,345753.0
1610377200,0,2021-01-11 15:00:00,553.215026,555.75,553.215026,554.319885,230721.0
1610377500,0,2021-01-11 15:05:00,554.400024,554.447814,552.258178,554.330017,184373.0
1610377800,0,2021-01-11 15:10:00,554.200012,554.98999,550.640014,550.914978,205512.0
1610378100,0,2021-01-11 15:15:00,550.96997,553.690002,550.929992,552.012512,179526.0
1610378400,0,2021-01-11 15:20:00,552.005004,553.169982,550.559997,550.929992,149998.0
1610378700,0,2021-01-11 15:25:00,550.909973,552.731689,550.809997,552.330017,124424.0
1610379000,0,2021-01-11 15:30:00,552.530029,554.369995,552.530029,554.090026,189588.0
1610379300,0,2021-01-11 15:35:00,553.989074,555.359985,553.070007,554.96997,178275.0
1610379600,0,2021-01-11 15:40:00,555.04248,556.96997,554.799987,555.71997,208888.0
1610379900,0,2021-01-11 15:45:00,555.532897,555.623291,551.531982,551.685485,196651.0
1610380200,0,2021-01-11 15:50:00,551.510009,552.98999,551.099975,551.530029,139910.0
1610380500,0,2021-01-11 15:55:00,551.529174,553.89978,551.369995,553.294982,90972.0
1610380800,0,2021-01-11 16:00:00,553.379821,553.974975,552.599975,552.599975,101594.0
1610381100,0,2021-01-11 16:05:00,552.489501,553.21228,551.5,551.640014,70234.0
1610381400,0,2021-01-11 16:10:00,551.650024,551.799987,548.114379,549.23822,239250.0
1610381700,0,2021-01-11 16:15:00,549.049987,549.580017,548.099975,549.030029,107227.0
1610382000,0,2021-01-11 16:20:00,549.030029,550.989929,548.75,550.700012,92472.0
1610382300,0,2021-01-11 16:25:00,550.710021,551.789978,550.583984,550.955017,83933.0
1610382600,0,2021-01-11 16:30:00,550.955017,552.549987,550.955017,551.400024,100129.0
1610382900,0,2021-01-11 16:35:00,551.369995,551.960021,550.069519,551.960021,56591.0
1610383200,0,2021-01-11 16:40:00,551.799987,551.959899,549.450012,549.820007,57422.0
1610383500,0,2021-01-11 16:45:00,550.013671,551.039978,549.599975,550.294982,40119.0
1610383800,0,2021-01-11 16:50:00,550.150024,550.679992,549.609985,549.975891,51520.0
1610384100,0,2021-01-11 16:55:00,549.949829,550.75,549.476379,549.619995,50687.0
1610384400,0,2021-01-11 17:00:00,549.859985,550.275024,548.48999,549.352722,66712.0
1610384700,0,2021-01-11 17:05:00,549.525024,549.609985,548.609985,549.0,59901.0
1610385000,0,2021-01-11 17:10:00,549.0,549.429992,548.210021,549.429992,71082.0
1610385300,0,2021-01-11 17:15:00,549.330017,550.219909,548.859985,549.230102,69191.0
1610385600,0,2021-01-11 17:20:00,549.188781,550.929992,548.950012,550.630004,87756.0
1610385900,0,2021-01-11 17:25:00,550.539978,553.460021,550.299987,553.400024,155185.0
1610386200,0,2021-01-11 17:30:00,553.320129,554.590026,552.820007,554.140014,141840.0
1610386500,0,2021-01-11 17:35:00,554.190002,554.289978,552.94049,553.259094,78779.0
1610386800,0,2021-01-11 17:40:00,553.179992,555.96997,552.809997,555.96997,159135.0
1610387100,0,2021-01-11 17:45:00,555.895019,557.619995,555.869995,557.520019,241508.0
1610387400,0,2021-01-11 17:50:00,557.619995,557.630004,555.360107,556.307678,98394.0
1610387700,0,2021-01-11 17:55:00,556.429992,556.929992,555.030029,555.859985,87761.0
1610388000,0,2021-01-11 18:00:00,556.0,558.010009,555.993591,557.48999,161964.0
1610388300,0,2021-01-11 18:05:00,557.484985,558.440002,557.026794,557.770629,137997.0
1610388600,0,2021-01-11 18:10:00,557.960021,558.259887,557.325012,557.35498,74481.0
1610388900,0,2021-01-11 18:15:00,557.369995,558.179992,557.159973,557.159973,52545.0
1610389200,0,2021-01-11 18:20:00,557.155029,557.780517,556.580017,557.700012,72660.0
1610389500,0,2021-01-11 18:25:00,557.755004,558.059997,555.799987,556.034973,97800.0
1610389800,0,2021-01-11 18:30:00,556.039978,556.169982,555.059997,555.849975,62793.0
1610390100,0,2021-01-11 18:35:00,555.825012,556.169982,555.440429,555.84552,45659.0
1610390400,0,2021-01-11 18:40:00,555.859985,556.215026,554.799987,556.215026,66542.0
1610390700,0,2021-01-11 18:45:00,556.0401,556.349975,554.350097,554.590026,62516.0
1610391000,0,2021-01-11 18:50:00,554.650024,556.148376,554.539978,555.765686,56808.0
1610391300,0,2021-01-11 18:55:00,555.75,556.25,555.5,555.97998,60407.0
1610391600,0,2021-01-11 19:00:00,555.830017,555.830017,554.150024,554.465026,84058.0
1610391900,0,2021-01-11 19:05:00,554.400024,554.431091,552.510009,552.619995,115096.0
1610392200,0,2021-01-11 19:10:00,552.650024,554.015014,552.609985,553.28009,54472.0
1610392500,0,2021-01-11 19:15:00,553.330017,553.849975,552.190002,552.190002,39816.0
1610392800,0,2021-01-11 19:20:00,552.309997,552.869995,550.74298,552.799987,96447.0
1610393100,0,2021-01-11 19:25:00,552.869995,553.109985,551.169982,551.726989,54571.0
1610393400,0,2021-01-11 19:30:00,551.400024,552.420104,550.830017,551.469421,47797.0
1610393700,0,2021-01-11 19:35:00,551.539978,551.724975,550.010009,550.589416,66813.0
1610394000,0,2021-01-11 19:40:00,550.527893,551.780029,550.299987,551.320007,58857.0
1610394300,0,2021-01-11 19:45:00,551.409973,551.419982,550.020019,550.059997,76360.0
1610394600,0,2021-01-11 19:50:00,550.109985,550.570007,549.039978,550.330017,110267.0
1610394900,0,2021-01-11 19:55:00,550.34497,551.564025,550.260009,551.090026,82009.0
1610395200,0,2021-01-11 20:00:00,551.080017,551.080017,549.880004,550.044982,48014.0
1610395500,0,2021-01-11 20:05:00,550.157226,550.390014,548.380004,548.669982,69633.0
1610395800,0,2021-01-11 20:10:00,548.70288,549.400024,546.700012,547.395019,140257.0
1610396100,0,2021-01-11 20:15:00,547.419982,548.820007,547.280029,547.73999,99943.0
1610396400,0,2021-01-11 20:20:00,547.586425,547.659973,544.559997,545.609985,149146.0
1610396700,0,2021-01-11 20:25:00,545.770202,546.909912,544.789978,545.408813,85466.0
1610397000,0,2021-01-11 20:30:00,545.380004,546.72998,545.179992,545.349975,488673.0
1610397300,0,2021-01-11 20:35:00,545.409973,547.10498,545.119995,545.186584,203369.0
1610397600,0,2021-01-11 20:40:00,545.260009,547.030029,545.099975,545.98999,75842.0
1610397900,0,2021-01-11 20:45:00,545.809997,546.880004,545.674987,546.320007,101713.0
1610398200,0,2021-01-11 20:50:00,546.450012,547.23999,544.030029,544.030029,188611.0
1610398500,0,2021-01-11 20:55:00,544.21997,545.21997,543.640014,544.530029,303981.0
1610461800,0,2021-01-12 14:30:00,546.755004,548.747375,545.284973,547.97998,504379.0
1610462100,0,2021-01-12 14:35:00,548.025024,548.880004,545.986328,548.349975,196526.0
1610462400,0,2021-01-12 14:40:00,548.568908,549.96997,543.299072,544.200012,238079.0
1610462700,0,2021-01-12 14:45:00,544.080017,544.092773,539.46997,540.22998,235367.0
1610463000,0,2021-01-12 14:50:00,540.164978,540.200012,533.799987,537.073608,385785.0
1610463300,0,2021-01-12 14:55:00,537.286071,539.380004,535.599975,539.380004,214595.0
1610463600,0,2021-01-12 15:00:00,539.385009,539.440002,535.700012,536.200012,138245.0
1610463900,0,2021-01-12 15:05:00,536.300109,538.434997,535.5,538.434997,92919.0
1610464200,0,2021-01-12 15:10:00,538.520019,539.150024,536.359985,536.659973,114739.0
1610464500,0,2021-01-12 15:15:00,536.809997,540.879882,535.950073,540.549987,132883.0
1610464800,0,2021-01-12 15:20:00,540.474975,540.474975,538.21997,539.299987,95018.0
1610465100,0,2021-01-12 15:25:00,539.299987,540.340026,537.450073,538.49237,80991.0
1610465400,0,2021-01-12 15:30:00,538.530029,539.255004,537.666625,537.887878,74567.0
1610465700,0,2021-01-12 15:35:00,537.950012,538.770019,537.27069,537.98999,52543.0
1610466000,0,2021-01-12 15:40:00,538.079284,539.919982,537.5,539.039978,55725.0
1610466300,0,2021-01-12 15:45:00,539.109985,539.75,537.909973,539.270019,48140.0
1610466600,0,2021-01-12 15:50:00,539.21997,540.46997,538.780029,539.559326,69127.0
1610466900,0,2021-01-12 15:55:00,539.650024,539.890014,537.767272,539.280029,57967.0
1610467200,0,2021-01-12 16:00:00,539.369995,541.390014,538.684997,540.880004,79186.0
1610467500,0,2021-01-12 16:05:00,540.979919,543.0,540.880004,542.720092,134836.0
1610467800,0,2021-01-12 16:10:00,542.789489,543.5,541.552124,543.404785,91468.0
1610468100,0,2021-01-12 16:15:00,543.460021,545.23999,543.460021,544.159973,121063.0
1610468400,0,2021-01-12 16:20:00,544.185974,546.25,543.630004,545.599975,107117.0
1610468700,0,2021-01-12 16:25:00,545.530029,545.652526,544.400024,544.881286,66881.0
1610469000,0,2021-01-12 16:30:00,544.96997,545.380004,542.900024,545.127319,84532.0
1610469300,0,2021-01-12 16:35:00,545.080017,545.46997,543.98999,544.169982,59522.0
1610469600,0,2021-01-12 16:40:00,544.0,544.5,543.650024,544.109985,40130.0
1610469900,0,2021-01-12 16:45:00,544.18988,544.18988,541.059997,541.343872,89985.0
1610470200,0,2021-01-12 16:50:00,541.5,541.510009,539.150085,540.330017,118744.0
1610470500,0,2021-01-12 16:55:00,540.390014,541.055114,539.71997,540.955627,65627.0
1610470800,0,2021-01-12 17:00:00,541.039978,541.599975,538.440002,538.455017,107607.0
1610471100,0,2021-01-12 17:05:00,538.580017,538.760009,536.73999,537.821105,114451.0
1610471400,0,2021-01-12 17:10:00,537.549987,537.569885,536.130004,537.369995,64963.0
1610471700,0,2021-01-12 17:15:00,537.200012,539.054809,536.650024,538.635009,70031.0
1610472000,0,2021-01-12 17:20:00,538.539978,539.090026,537.419982,537.599182,46100.0
1610472300,0,2021-01-12 17:25:00,537.567321,539.199401,537.2406,539.020019,32224.0
1610472600,0,2021-01-12 17:30:00,539.076477,540.039978,538.162109,539.799987,84657.0
1610472900,0,2021-01-12 17:35:00,539.859985,540.570007,539.477294,540.429992,63591.0
1610473200,0,2021-01-12 17:40:00,540.460021,541.780029,540.25,541.40332,56617.0
1610473500,0,2021-01-12 17:45:00,541.289978,541.440002,540.330017,541.099975,54441.0
1610473800,0,2021-01-12 17:50:00,540.950012,542.0,540.950012,542.0,85961.0
1610474100,0,2021-01-12 17:55:00,541.92102,542.0,541.121887,541.809997,43586.0
1610474400,0,2021-01-12 18:00:00,541.780029,542.0,540.780029,541.809997,35100.0
1610474700,0,2021-01-12 18:05:00,541.849975,541.86499,541.020019,541.22998,27884.0
1610475000,0,2021-01-12 18:10:00,541.330017,541.493225,540.590026,540.909973,29993.0
1610475300,0,2021-01-12 18:15:00,540.830017,541.429992,540.440002,540.956787,28885.0
1610475600,0,2021-01-12 18:20:00,541.190002,541.285888,539.831176,540.104919,30833.0
1610475900,0,2021-01-12 18:25:00,540.299987,541.659973,539.900024,541.390014,37293.0
1610476200,0,2021-01-12 18:30:00,541.349975,542.0,540.86499,541.784606,38702.0
1610476500,0,2021-01-12 18:35:00,541.700012,542.0,541.559997,541.5979,38010.0
1610476800,0,2021-01-12 18:40:00,541.669982,541.770019,540.96997,541.259887,20879.0
1610477100,0,2021-01-12 18:45:00,541.230102,542.47998,541.112426,542.359985,74131.0
1610477400,0,2021-01-12 18:50:00,542.345581,542.672912,541.270019,541.5,51814.0
1610477700,0,2021-01-12 18:55:00,541.450012,541.960021,541.179992,541.530029,54013.0
1610478000,0,2021-01-12 19:00:00,541.160095,542.75,541.160095,542.583129,70694.0
1610478300,0,2021-01-12 19:05:00,542.72998,542.760009,542.039978,542.476318,43240.0
1610478600,0,2021-01-12 19:10:00,542.510009,542.75,541.71997,542.549987,50195.0
1610478900,0,2021-01-12 19:15:00,542.450012,542.510009,541.530029,542.119995,37041.0
1610479200,0,2021-01-12 19:20:00,541.950012,542.510009,540.979492,541.090026,28947.0
1610479500,0,2021-01-12 19:25:00,541.169982,541.349975,539.789978,540.22998,53900.0
1610479800,0,2021-01-12 19:30:00,540.159973,541.640014,540.099975,540.96997,53511.0
1610480100,0,2021-01-12 19:35:00,540.75,540.840026,538.770019,538.809997,56561.0
1610480400,0,2021-01-12 19:40:00,538.695007,539.260009,538.450012,538.600097,56285.0
1610480700,0,2021-01-12 19:45:00,538.61499,538.818725,538.039978,538.799987,52992.0
1610481000,0,2021-01-12 19:50:00,538.650024,538.909973,537.450012,537.73999,64233.0
1610481300,0,2021-01-12 19:55:00,537.650024,538.478027,537.59497,538.020019,50014.0
1610481600,0,2021-01-12 20:00:00,538.159973,538.260009,536.950012,538.260009,65359.0
1610481900,0,2021-01-12 20:05:00,538.099975,538.280029,537.099975,537.403625,39979.0
1610482200,0,2021-01-12 20:10:00,537.48999,537.710021,536.200012,536.280029,83581.0
1610482500,0,2021-01-12 20:15:00,536.390014,538.0,536.294982,537.97998,59210.0
1610482800,0,2021-01-12 20:20:00,537.97998,538.150024,536.960021,537.053894,65762.0
1610483100,0,2021-01-12 20:25:00,536.940002,537.690002,536.48999,537.460021,54798.0
1610483400,0,2021-01-12 20:30:00,537.460021,538.379394,537.369995,538.0,47854.0
1610483700,0,2021-01-12 20:35:00,538.080017,538.604492,537.280029,537.820007,62608.0
1610484000,0,2021-01-12 20:40:00,537.900024,538.460021,537.809997,537.890014,57731.0
1610484300,0,2021-01-12 20:45:00,537.950012,539.650024,537.755004,539.335021,83942.0
1610484600,0,2021-01-12 20:50:00,539.309997,540.0,538.210021,539.039978,104613.0
1610484900,0,2021-01-12 20:55:00,539.080017,539.929992,538.5,539.400024,222632.0
1610548200,0,2021-01-13 14:30:00,539.598571,543.070007,537.443969,539.820007,415066.0
1610548500,0,2021-01-13 14:35:00,539.869995,541.190002,536.98999,537.400024,114032.0
1610548800,0,2021-01-13 14:40:00,537.260009,537.760009,535.441772,536.590026,107543.0
1610549100,0,2021-01-13 14:45:00,536.525024,542.145019,536.340026,541.940002,173154.0
1610549400,0,2021-01-13 14:50:00,542.054016,544.999877,540.811889,541.48999,211197.0
1610549700,0,2021-01-13 14:55:00,541.590026,542.609985,539.640014,539.640014,119746.0
1610550000,0,2021-01-13 15:00:00,539.85498,540.46997,535.48999,535.48999,180821.0
1610550300,0,2021-01-13 15:05:00,535.440002,538.789978,535.400085,537.75,102422.0
1610550600,0,2021-01-13 15:10:00,537.909912,540.409973,537.768371,540.190002,61631.0
1610550900,0,2021-01-13 15:15:00,540.109985,540.280029,538.140014,539.140014,58359.0
1610551200,0,2021-01-13 15:20:00,539.315002,539.744995,538.000122,539.210021,44563.0
1610551500,0,2021-01-13 15:25:00,539.330017,539.929992,538.75,539.049987,36635.0
1610551800,0,2021-01-13 15:30:00,539.200012,540.97229,539.200012,540.169982,83855.0
1610552100,0,2021-01-13 15:35:00,540.349975,540.840698,539.72998,540.255004,70521.0
1610552400,0,2021-01-13 15:40:00,540.450012,541.0,539.289978,539.590026,54612.0
1610552700,0,2021-01-13 15:45:00,539.554992,540.190002,539.25,539.669982,45300.0
1610553000,0,2021-01-13 15:50:00,539.789978,540.0,538.570007,539.078979,40341.0
1610553300,0,2021-01-13 15:55:00,539.039978,540.429992,538.75,539.630004,42908.0
1610553600,0,2021-01-13 16:00:00,539.530029,540.140014,539.380126,539.570007,26199.0
1610553900,0,2021-01-13 16:05:00,539.940002,540.429992,539.549987,540.179992,31380.0
1610554200,0,2021-01-13 16:10:00,540.090026,540.309997,537.049987,537.84497,58847.0
1610554500,0,2021-01-13 16:15:00,537.849975,538.369995,536.625183,538.049987,64002.0
1610554800,0,2021-01-13 16:20:00,538.0,538.46997,537.71997,538.460021,26792.0
1610555100,0,2021-01-13 16:25:00,538.297119,539.73999,538.297119,539.25,58894.0
1610555400,0,2021-01-13 16:30:00,539.01007,541.419982,539.01007,541.140014,85423.0
1610555700,0,2021-01-13 16:35:00,541.442626,542.619995,541.309997,542.014587,97674.0
1610556000,0,2021-01-13 16:40:00,542.0,542.869995,541.515686,542.5,63288.0
1610556300,0,2021-01-13 16:45:00,542.609985,542.609985,540.552612,541.012695,58927.0
1610556600,0,2021-01-13 16:50:00,540.950012,541.309997,540.21997,540.580017,31144.0
1610556900,0,2021-01-13 16:55:00,540.5,541.419982,540.414489,540.780029,30650.0
1610557200,0,2021-01-13 17:00:00,540.789978,540.880004,538.919982,538.919982,60227.0
1610557500,0,2021-01-13 17:05:00,539.039978,540.244995,538.330017,539.423278,51987.0
1610557800,0,2021-01-13 17:10:00,539.5,540.075012,538.800109,539.43048,34883.0
1610558100,0,2021-01-13 17:15:00,539.322692,540.25,539.322692,539.770019,27624.0
1610558400,0,2021-01-13 17:20:00,539.900024,540.119995,539.25,539.390014,21432.0
1610558700,0,2021-01-13 17:25:00,539.289978,540.260009,538.630004,540.070007,34418.0
1610559000,0,2021-01-13 17:30:00,540.080017,540.109985,538.934997,539.09497,24940.0
1610559300,0,2021-01-13 17:35:00,539.010009,539.340026,538.732482,539.25,25300.0
1610559600,0,2021-01-13 17:40:00,539.25,539.650024,538.669982,539.289978,31631.0
1610559900,0,2021-01-13 17:45:00,539.330017,540.220581,539.0,539.587097,46949.0
1610560200,0,2021-01-13 17:50:00,539.59497,540.0,539.369995,539.710021,21059.0
1610560500,0,2021-01-13 17:55:00,539.594787,539.609985,538.61499,538.71997,20140.0
1610560800,0,2021-01-13 18:00:00,539.119995,540.182128,539.119995,539.789978,24482.0
1610561100,0,2021-01-13 18:05:00,539.900024,539.900024,539.190002,539.415405,19454.0
1610561400,0,2021-01-13 18:10:00,539.429992,540.320007,539.429992,540.150024,26843.0
1610561700,0,2021-01-13 18:15:00,540.030029,541.780029,540.020019,541.520019,52889.0
1610562000,0,2021-01-13 18:20:00,541.494995,541.590026,540.859985,541.575012,30561.0
1610562300,0,2021-01-13 18:25:00,541.590087,542.789978,541.020019,542.667297,64727.0
1610562600,0,2021-01-13 18:30:00,542.67987,543.270019,542.210021,542.940002,66716.0
1610562900,0,2021-01-13 18:35:00,543.0,543.799926,542.890075,543.21997,51087.0
1610563200,0,2021-01-13 18:40:00,543.320007,543.419982,542.283203,542.722473,47186.0
1610563500,0,2021-01-13 18:45:00,542.859985,542.900024,542.0,542.309997,38716.0
1610563800,0,2021-01-13 18:50:00,542.390014,543.25,542.270019,543.099975,35274.0
1610564100,0,2021-01-13 18:55:00,543.21997,543.270019,542.679992,542.849975,29516.0
1610564400,0,2021-01-13 19:00:00,542.849975,543.869995,542.289978,543.750122,51520.0
1610564700,0,2021-01-13 19:05:00,543.880004,544.190002,543.520019,543.520019,45500.0
1610565000,0,2021-01-13 19:10:00,543.47998,543.784973,542.850097,543.659973,37460.0
1610565300,0,2021-01-13 19:15:00,543.655029,543.655029,542.849975,542.880187,23512.0
1610565600,0,2021-01-13 19:20:00,542.810119,542.900024,541.880004,542.340026,30658.0
1610565900,0,2021-01-13 19:25:00,542.309997,543.080017,542.109985,542.919982,23610.0
1610566200,0,2021-01-13 19:30:00,542.840087,543.400024,542.840087,542.859985,29479.0
1610566500,0,2021-01-13 19:35:00,542.679992,543.25,542.679992,543.190002,22508.0
1610566800,0,2021-01-13 19:40:00,543.299987,543.419982,542.590026,542.659973,24458.0
1610567100,0,2021-01-13 19:45:00,542.659973,543.090026,542.369995,542.679992,28672.0
1610567400,0,2021-01-13 19:50:00,542.619201,542.895019,542.481689,542.683776,16796.0
1610567700,0,2021-01-13 19:55:00,542.679992,544.020019,541.900024,544.020019,83557.0
1610568000,0,2021-01-13 20:00:00,544.109985,544.190002,542.669982,542.669982,93531.0
1610568300,0,2021-01-13 20:05:00,542.705017,543.210021,542.21997,542.309997,33849.0
1610568600,0,2021-01-13 20:10:00,542.489013,543.0,542.34497,542.849975,34670.0
1610568900,0,2021-01-13 20:15:00,542.875,543.010009,542.269287,542.309997,29625.0
1610569200,0,2021-01-13 20:20:00,542.359985,542.450012,541.0,541.590026,53375.0
1610569500,0,2021-01-13 20:25:00,541.559997,541.820007,540.260009,540.380004,49930.0
1610569800,0,2021-01-13 20:30:00,540.340026,541.700012,540.270019,541.392822,53880.0
1610570100,0,2021-01-13 20:35:00,541.424987,541.97998,541.099975,541.97998,44940.0
1610570400,0,2021-01-13 20:40:00,542.0,542.789978,541.760009,542.445678,61878.0
1610570700,0,2021-01-13 20:45:00,542.520019,542.710021,542.179992,542.22998,35782.0
1610571000,0,2021-01-13 20:50:00,542.200012,542.48999,540.919982,541.320007,125017.0
1610571300,0,2021-01-13 20:55:00,541.294982,541.549987,540.75,541.21997,244713.0
1610634600,0,2021-01-14 14:30:00,543.0,543.98999,538.320007,541.280029,320191.0
1610634900,0,2021-01-14 14:35:00,541.23999,542.340026,538.897521,539.525024,99331.0
1610635200,0,2021-01-14 14:40:00,539.530029,540.089904,537.655029,538.669982,149677.0
1610635500,0,2021-01-14 14:45:00,538.655029,538.98999,537.309997,538.25,140844.0
1610635800,0,2021-01-14 14:50:00,538.25,540.0,538.169372,539.22998,98001.0
1610636100,0,2021-01-14 14:55:00,539.349975,539.429992,538.0,538.630004,62385.0
1610636400,0,2021-01-14 15:00:00,538.401977,539.25,537.909973,538.369995,67087.0
1610636700,0,2021-01-14 15:05:00,538.5,538.650024,537.0,537.200012,147732.0
1610637000,0,2021-01-14 15:10:00,537.200012,538.700012,536.909973,538.340026,117014.0
1610637300,0,2021-01-14 15:15:00,538.460021,540.0,538.22998,539.820007,88064.0
1610637600,0,2021-01-14 15:20:00,539.700012,540.0,539.0,539.419982,51258.0
1610637900,0,2021-01-14 15:25:00,539.309997,539.309997,537.669982,538.549987,72976.0
1610638200,0,2021-01-14 15:30:00,538.619995,538.659973,537.270019,537.604797,59252.0
1610638500,0,2021-01-14 15:35:00,537.781799,538.179992,536.909973,537.929992,79372.0
1610638800,0,2021-01-14 15:40:00,537.96997,538.359985,537.289978,537.549987,49939.0
1610639100,0,2021-01-14 15:45:00,537.570007,538.59497,537.349975,537.356079,65431.0
1610639400,0,2021-01-14 15:50:00,537.429992,537.429992,534.320007,536.575012,112387.0
1610639700,0,2021-01-14 15:55:00,536.559997,537.059997,536.179992,536.73999,54901.0
1610640000,0,2021-01-14 16:00:00,536.890014,536.890014,535.820007,535.909973,72380.0
1610640300,0,2021-01-14 16:05:00,535.955017,538.140014,535.520019,537.299987,130855.0
1610640600,0,2021-01-14 16:10:00,537.21997,537.906188,536.505126,536.75,42625.0
1610640900,0,2021-01-14 16:15:00,536.650024,536.91333,535.46997,535.690002,57343.0
1610641200,0,2021-01-14 16:20:00,535.640014,535.640014,534.559997,535.210021,115164.0
1610641500,0,2021-01-14 16:25:00,535.210021,535.760009,534.720581,535.700012,74048.0
1610641800,0,2021-01-14 16:30:00,535.630004,536.169982,535.299987,535.309997,66103.0
1610642100,0,2021-01-14 16:35:00,535.25,535.25,532.640014,533.590026,160180.0
1610642400,0,2021-01-14 16:40:00,533.520019,534.788818,533.419982,534.247924,84010.0
1610642700,0,2021-01-14 16:45:00,534.299987,534.989929,534.010009,534.140014,47955.0
1610643000,0,2021-01-14 16:50:00,534.211425,534.875,534.090026,534.589904,33687.0
1610643300,0,2021-01-14 16:55:00,534.534973,535.396179,534.200012,534.770019,52912.0
1610643600,0,2021-01-14 17:00:00,534.5,536.349975,534.5,534.909912,68472.0
1610643900,0,2021-01-14 17:05:00,534.831481,535.248291,534.150024,534.169982,47952.0
1610644200,0,2021-01-14 17:10:00,534.099975,535.025024,533.760009,535.025024,59791.0
1610644500,0,2021-01-14 17:15:00,534.950012,535.599975,534.23999,535.46997,55177.0
1610644800,0,2021-01-14 17:20:00,535.419982,537.210021,535.419982,536.909973,77708.0
1610645100,0,2021-01-14 17:25:00,536.690002,536.784118,535.140014,535.280029,62857.0
1610645400,0,2021-01-14 17:30:00,535.340026,535.929992,535.09497,535.400085,33446.0
1610645700,0,2021-01-14 17:35:00,535.547973,535.710021,535.0,535.289916,29502.0
1610646000,0,2021-01-14 17:40:00,535.229614,535.289978,533.960021,534.159973,60470.0
1610646300,0,2021-01-14 17:45:00,534.25,535.0,533.710021,534.97998,45949.0
1610646600,0,2021-01-14 17:50:00,535.237304,537.049987,535.163696,536.919982,66889.0
1610646900,0,2021-01-14 17:55:00,536.908508,537.039978,536.380126,536.764404,44502.0
1610647200,0,2021-01-14 18:00:00,536.794982,536.849975,536.289978,536.690795,28953.0
1610647500,0,2021-01-14 18:05:00,536.559997,536.640014,535.940002,536.349975,28392.0
1610647800,0,2021-01-14 18:10:00,536.159973,536.700012,536.020019,536.130004,23343.0
1610648100,0,2021-01-14 18:15:00,536.006103,536.006103,535.280029,535.419982,30275.0
1610648400,0,2021-01-14 18:20:00,535.0,535.549987,534.390014,535.076477,49495.0
1610648700,0,2021-01-14 18:25:00,535.099975,535.210021,534.309997,534.570007,29925.0
1610649000,0,2021-01-14 18:30:00,534.47998,534.874328,534.14569,534.409973,34718.0
1610649300,0,2021-01-14 18:35:00,534.48999,534.650024,534.159973,534.325012,30017.0
1610649600,0,2021-01-14 18:40:00,534.399902,534.679992,534.280029,534.409973,32081.0
1610649900,0,2021-01-14 18:45:00,534.359985,534.450012,533.590026,533.780029,41122.0
1610650200,0,2021-01-14 18:50:00,533.840026,533.909973,532.101806,532.405029,81274.0
1610650500,0,2021-01-14 18:55:00,532.340087,533.0,532.210021,532.510009,51085.0
1610650800,0,2021-01-14 19:00:00,532.460021,533.599975,532.349975,532.520019,54582.0
1610651100,0,2021-01-14 19:05:00,532.530029,533.75,532.530029,533.679992,41572.0
1610651400,0,2021-01-14 19:10:00,533.710021,534.169982,533.070007,533.070007,43056.0
1610651700,0,2021-01-14 19:15:00,533.109985,533.650024,532.73999,533.570007,39701.0
1610652000,0,2021-01-14 19:20:00,533.700012,533.700012,532.100097,532.195007,61816.0
1610652300,0,2021-01-14 19:25:00,532.215026,532.215026,531.5,531.880004,85038.0
1610652600,0,2021-01-14 19:30:00,531.901428,531.901428,531.122619,531.390014,134519.0
1610652900,0,2021-01-14 19:35:00,531.309997,531.700012,530.250122,530.390014,90821.0
1610653200,0,2021-01-14 19:40:00,530.474975,531.070007,530.25,530.590026,57365.0
1610653500,0,2021-01-14 19:45:00,530.630004,530.820007,530.150024,530.61499,57397.0
1610653800,0,2021-01-14 19:50:00,530.59497,530.780029,529.150024,529.559997,155582.0
1610654100,0,2021-01-14 19:55:00,529.559997,530.700012,529.0,530.700012,83774.0
1610654400,0,2021-01-14 20:00:00,530.820007,531.409973,530.400024,530.559997,60137.0
1610654700,0,2021-01-14 20:05:00,530.549987,530.640014,528.799987,529.549987,92533.0
1610655000,0,2021-01-14 20:10:00,529.539978,530.130004,529.210876,529.724975,65897.0
1610655300,0,2021-01-14 20:15:00,529.75,529.960021,527.640014,527.905029,106007.0
1610655600,0,2021-01-14 20:20:00,527.869995,528.71997,527.299987,527.909973,128157.0
1610655900,0,2021-01-14 20:25:00,527.919982,528.849975,527.650024,528.640014,79797.0
1610656200,0,2021-01-14 20:30:00,528.54187,530.374816,527.927673,530.329223,103900.0
1610656500,0,2021-01-14 20:35:00,530.349975,531.181213,529.899414,530.840026,102056.0
1610656800,0,2021-01-14 20:40:00,530.853271,532.320007,530.840515,532.030029,156445.0
1610657100,0,2021-01-14 20:45:00,532.030029,532.488708,531.109985,531.169982,116991.0
1610657400,0,2021-01-14 20:50:00,531.260009,531.260009,527.700012,527.847473,194613.0
1610657700,0,2021-01-14 20:55:00,528.039978,528.450012,527.21997,527.830017,414317.0
1610721000,0,2021-01-15 14:30:00,529.119995,533.010009,528.765014,529.099975,628241.0
1610721300,0,2021-01-15 14:35:00,529.000976,529.429992,526.130004,526.37677,162781.0
1610721600,0,2021-01-15 14:40:00,526.234985,527.200012,525.340026,526.0,154356.0
1610721900,0,2021-01-15 14:45:00,525.859985,528.460021,525.796508,528.200012,89631.0
1610722200,0,2021-01-15 14:50:00,527.076904,527.309997,526.0,526.98999,71918.0
1610722500,0,2021-01-15 14:55:00,527.049987,527.669982,526.375488,526.770019,43229.0
1610722800,0,2021-01-15 15:00:00,525.695007,527.349975,523.070007,523.269592,132744.0
1610723100,0,2021-01-15 15:05:00,523.200012,524.299987,521.359985,521.359985,138628.0
1610723400,0,2021-01-15 15:10:00,521.309997,523.260009,521.270019,521.794677,92340.0
1610723700,0,2021-01-15 15:15:00,521.429992,522.166198,518.599975,518.799987,188438.0
1610724000,0,2021-01-15 15:20:00,519.070007,519.679992,518.150024,518.5,153920.0
1610724300,0,2021-01-15 15:25:00,518.340026,519.119873,517.840026,518.224975,176167.0
1610724600,0,2021-01-15 15:30:00,518.049987,520.161987,517.551879,519.890014,204488.0
1610724900,0,2021-01-15 15:35:00,519.909973,519.909973,517.650024,518.36499,141958.0
1610725200,0,2021-01-15 15:40:00,518.530029,518.859985,517.590026,518.0,97921.0
1610725500,0,2021-01-15 15:45:00,518.130004,518.450012,516.536926,517.640014,145529.0
1610725800,0,2021-01-15 15:50:00,517.71997,519.23999,517.559997,519.054992,79578.0
1610726100,0,2021-01-15 15:55:00,518.950012,519.020019,517.609985,518.349975,66567.0
1610726400,0,2021-01-15 16:00:00,518.440002,518.599975,516.539978,516.890014,100056.0
1610726700,0,2021-01-15 16:05:00,516.849975,517.73999,515.820007,517.73999,91821.0
1610727000,0,2021-01-15 16:10:00,517.73999,518.859985,517.369995,518.794982,63404.0
1610727300,0,2021-01-15 16:15:00,518.849975,520.826782,518.460021,520.679992,99747.0
1610727600,0,2021-01-15 16:20:00,520.640014,521.76892,520.0,521.409973,75071.0
1610727900,0,2021-01-15 16:25:00,521.325012,521.654418,520.320007,521.394287,69651.0
1610728200,0,2021-01-15 16:30:00,521.581176,522.200012,521.5,521.98999,54149.0
1610728500,0,2021-01-15 16:35:00,521.75,521.97998,521.059997,521.372924,35506.0
1610728800,0,2021-01-15 16:40:00,521.424987,522.179992,521.289978,521.47998,51833.0
1610729100,0,2021-01-15 16:45:00,521.530029,521.73999,520.609985,521.054992,45925.0
1610729400,0,2021-01-15 16:50:00,520.840026,521.200012,520.450012,520.700012,24050.0
1610729700,0,2021-01-15 16:55:00,520.700012,520.929992,519.716979,519.716979,30607.0
1610730000,0,2021-01-15 17:00:00,519.710021,520.5,519.21997,520.5,105406.0
1610730300,0,2021-01-15 17:05:00,520.559997,520.950012,520.190002,520.530029,26367.0
1610730600,0,2021-01-15 17:10:00,520.419982,520.494995,519.190002,519.460021,32098.0
1610730900,0,2021-01-15 17:15:00,519.565002,520.044921,519.24652,519.380004,40868.0
1610731200,0,2021-01-15 17:20:00,519.409973,519.409973,518.200012,518.609985,41129.0
1610731500,0,2021-01-15 17:25:00,518.674987,518.97998,517.72998,517.809997,69098.0
1610731800,0,2021-01-15 17:30:00,517.86499,520.229919,517.835021,520.0,74730.0
1610732100,0,2021-01-15 17:35:00,519.951721,520.609985,519.75,520.289978,38573.0
1610732400,0,2021-01-15 17:40:00,520.289916,521.140014,520.0,520.349975,38413.0
1610732700,0,2021-01-15 17:45:00,520.340026,521.349975,520.330017,520.96997,29889.0
1610733000,0,2021-01-15 17:50:00,520.869995,521.270019,520.470092,521.200012,20430.0
1610733300,0,2021-01-15 17:55:00,521.200012,521.489807,520.619995,520.98999,18818.0
1610733600,0,2021-01-15 18:00:00,520.869018,520.869018,519.75,520.11499,34161.0
1610733900,0,2021-01-15 18:05:00,520.140014,521.393005,520.059997,521.299987,30829.0
1610734200,0,2021-01-15 18:10:00,521.179992,521.260009,520.58258,521.090026,25024.0
1610734500,0,2021-01-15 18:15:00,521.059997,522.049987,520.97998,521.780029,39831.0
1610734800,0,2021-01-15 18:20:00,521.830017,522.289978,521.650024,521.690002,34723.0
1610735100,0,2021-01-15 18:25:00,521.73999,521.820007,521.441101,521.539978,12432.0
1610735400,0,2021-01-15 18:30:00,521.47998,521.919982,521.171875,521.280822,19789.0
1610735700,0,2021-01-15 18:35:00,521.265014,522.140014,520.659973,522.140014,27898.0
1610736000,0,2021-01-15 18:40:00,522.080017,522.140014,521.700012,521.72998,18648.0
1610736300,0,2021-01-15 18:45:00,521.869995,521.890014,521.210021,521.260009,15891.0
1610736600,0,2021-01-15 18:50:00,521.140014,522.070007,520.950012,521.539978,20506.0
1610736900,0,2021-01-15 18:55:00,521.330017,521.460021,520.849975,521.299987,38828.0
1610737200,0,2021-01-15 19:00:00,521.289978,521.940002,520.890014,521.669982,15177.0
1610737500,0,2021-01-15 19:05:00,521.700012,521.760009,520.48999,520.599975,43190.0
1610737800,0,2021-01-15 19:10:00,520.534973,520.80548,519.900024,520.070007,29552.0
1610738100,0,2021-01-15 19:15:00,519.94873,520.679992,519.94873,520.099975,25105.0
1610738400,0,2021-01-15 19:20:00,520.0,520.200012,519.476684,519.5,25154.0
1610738700,0,2021-01-15 19:25:00,519.530029,519.747009,518.830078,519.538391,36949.0
1610739000,0,2021-01-15 19:30:00,519.549987,520.069885,519.5,519.909973,82561.0
1610739300,0,2021-01-15 19:35:00,519.779174,520.119995,519.232971,519.960021,22381.0
1610739600,0,2021-01-15 19:40:00,520.039978,520.369323,519.690002,520.190002,31145.0
1610739900,0,2021-01-15 19:45:00,520.393615,520.419982,519.700012,520.0,16596.0
1610740200,0,2021-01-15 19:50:00,519.900024,520.010009,518.900085,519.380004,31793.0
1610740500,0,2021-01-15 19:55:00,519.409973,519.419982,518.380004,518.671997,45280.0
1610740800,0,2021-01-15 20:00:00,518.849975,519.139892,518.25,518.25,39758.0
1610741100,0,2021-01-15 20:05:00,518.210021,518.299987,516.71997,516.86499,85263.0
1610741400,0,2021-01-15 20:10:00,516.950012,518.054992,516.950012,517.843383,57759.0
1610741700,0,2021-01-15 20:15:00,517.813415,518.150024,517.330017,517.450012,53128.0
1610742000,0,2021-01-15 20:20:00,517.340026,517.460021,516.289978,516.530029,75116.0
1610742300,0,2021-01-15 20:25:00,516.585021,516.640014,515.75,515.820007,117677.0
1610742600,0,2021-01-15 20:30:00,515.895019,516.010009,515.289978,515.919982,90352.0
1610742900,0,2021-01-15 20:35:00,515.999877,516.68988,515.895019,516.059997,96687.0
1610743200,0,2021-01-15 20:40:00,516.082519,517.289978,515.46997,515.479309,123048.0
1610743500,0,2021-01-15 20:45:00,515.419982,515.940002,514.809997,515.179992,189252.0
1610743800,0,2021-01-15 20:50:00,515.179992,515.950012,514.570007,514.834106,189602.0
1610744100,0,2021-01-15 20:55:00,514.71997,515.169982,513.940002,514.369995,351462.0
1611066600,0,2021-01-19 14:30:00,520.650024,523.5,519.599975,523.270019,475762.0
1611066900,0,2021-01-19 14:35:00,523.349914,523.759277,518.349975,518.690002,195159.0
1611067200,0,2021-01-19 14:40:00,518.799987,522.070007,518.789978,520.419982,125110.0
1611067500,0,2021-01-19 14:45:00,520.640014,521.25,518.400024,519.0,100308.0
1611067800,0,2021-01-19 14:50:00,519.0,520.099975,516.289978,516.289978,114283.0
1611068100,0,2021-01-19 14:55:00,516.599975,518.43988,516.4104,518.43988,73900.0
1611068400,0,2021-01-19 15:00:00,518.539978,519.96997,516.549987,519.840026,97934.0
1611068700,0,2021-01-19 15:05:00,519.780029,520.929992,519.780029,520.590026,103645.0
1611069000,0,2021-01-19 15:10:00,520.599975,520.799987,519.22821,520.099975,64793.0
1611069300,0,2021-01-19 15:15:00,520.150024,520.659973,518.23999,518.440002,61251.0
1611069600,0,2021-01-19 15:20:00,518.48999,518.48999,516.320007,516.75,99885.0
1611069900,0,2021-01-19 15:25:00,516.530029,518.430114,516.448791,517.669982,64914.0
1611070200,0,2021-01-19 15:30:00,517.819885,518.265014,517.21527,517.22998,40174.0
1611070500,0,2021-01-19 15:35:00,517.299987,517.890014,516.701599,516.869995,41280.0
1611070800,0,2021-01-19 15:40:00,516.760009,517.349975,516.099975,517.33789,44320.0
1611071100,0,2021-01-19 15:45:00,517.450012,517.849975,516.590026,516.591613,42898.0
1611071400,0,2021-01-19 15:50:00,516.549987,516.650024,515.299987,515.71997,88335.0
1611071700,0,2021-01-19 15:55:00,515.784973,516.734008,515.784973,516.669982,47953.0
1611072000,0,2021-01-19 16:00:00,516.645019,518.109985,516.645019,517.71997,66802.0
1611072300,0,2021-01-19 16:05:00,517.812805,517.890319,516.210021,516.210021,63649.0
1611072600,0,2021-01-19 16:10:00,516.159973,516.362487,514.599975,515.10498,90939.0
1611072900,0,2021-01-19 16:15:00,515.361572,515.500122,514.210021,514.82611,79304.0
1611073200,0,2021-01-19 16:20:00,515.0,515.47998,513.760009,514.869995,79786.0
1611073500,0,2021-01-19 16:25:00,514.869995,516.099975,514.869995,515.909973,82637.0
1611073800,0,2021-01-19 16:30:00,515.869995,516.539978,515.215026,515.559997,54883.0
1611074100,0,2021-01-19 16:35:00,515.650024,515.780029,514.799987,515.5,49165.0
1611074400,0,2021-01-19 16:40:00,515.570007,515.817016,514.700012,514.830017,39896.0
1611074700,0,2021-01-19 16:45:00,514.98999,516.200012,514.945007,515.590026,50039.0
1611075000,0,2021-01-19 16:50:00,515.669982,516.209899,515.289978,515.905029,37064.0
1611075300,0,2021-01-19 16:55:00,515.834106,516.299987,515.145019,515.145019,28245.0
1611075600,0,2021-01-19 17:00:00,515.070007,515.909973,515.0,515.450012,39861.0
1611075900,0,2021-01-19 17:05:00,515.460021,515.460021,514.799987,514.849975,36908.0
1611076200,0,2021-01-19 17:10:00,514.885009,515.46997,514.599975,515.390014,24610.0
1611076500,0,2021-01-19 17:15:00,515.318603,515.849975,515.318603,515.440002,17314.0
1611076800,0,2021-01-19 17:20:00,515.545104,515.71997,515.25,515.650024,21091.0
1611077100,0,2021-01-19 17:25:00,515.5,515.659973,515.109985,515.609985,27366.0
1611077400,0,2021-01-19 17:30:00,515.669982,517.340026,515.48999,516.849975,56955.0
1611077700,0,2021-01-19 17:35:00,516.799987,518.0,516.650024,517.857788,54777.0
1611078000,0,2021-01-19 17:40:00,517.853393,518.73999,517.174987,518.587097,52585.0
1611078300,0,2021-01-19 17:45:00,518.609985,518.630004,518.056274,518.430786,35029.0
1611078600,0,2021-01-19 17:50:00,518.464172,518.464172,517.5,517.559997,25463.0
1611078900,0,2021-01-19 17:55:00,517.582519,518.505004,517.481506,518.392028,32527.0
1611079200,0,2021-01-19 18:00:00,518.380004,519.099975,518.260009,519.0,58878.0
1611079500,0,2021-01-19 18:05:00,519.0,520.340026,518.929992,520.059997,86603.0
1611079800,0,2021-01-19 18:10:00,520.270019,520.270019,519.570007,519.570007,37168.0
1611080100,0,2021-01-19 18:15:00,519.559997,519.619995,518.731079,519.369995,44779.0
1611080400,0,2021-01-19 18:20:00,519.340026,519.390014,518.849975,519.030029,21708.0
1611080700,0,2021-01-19 18:25:00,519.069885,519.550109,518.710021,519.075927,24309.0
1611081000,0,2021-01-19 18:30:00,519.25,519.320007,518.400024,518.880004,24862.0
1611081300,0,2021-01-19 18:35:00,518.900024,519.559997,518.539978,519.135009,32752.0
1611081600,0,2021-01-19 18:40:00,519.280029,519.561218,519.049987,519.43927,17307.0
1611081900,0,2021-01-19 18:45:00,519.440917,520.0,519.440917,519.700012,35788.0
1611082200,0,2021-01-19 18:50:00,519.679992,519.919982,519.549987,519.659973,34648.0
1611082500,0,2021-01-19 18:55:00,519.640014,519.820007,519.320007,519.400024,21235.0
1611082800,0,2021-01-19 19:00:00,519.47998,519.700012,519.111389,519.244995,33349.0
1611083100,0,2021-01-19 19:05:00,519.109985,519.30548,518.369995,518.780029,26100.0
1611083400,0,2021-01-19 19:10:00,518.71997,519.359985,518.71997,518.809997,22519.0
1611083700,0,2021-01-19 19:15:00,518.960021,519.309997,518.641174,519.163391,18926.0
1611084000,0,2021-01-19 19:20:00,519.099975,520.22998,519.059997,520.030029,46612.0
1611084300,0,2021-01-19 19:25:00,520.046691,520.440002,519.299987,519.640014,50274.0
1611084600,0,2021-01-19 19:30:00,519.669982,519.849975,519.309997,519.537475,23496.0
1611084900,0,2021-01-19 19:35:00,519.5,519.619995,519.090026,519.130004,23800.0
1611085200,0,2021-01-19 19:40:00,519.234985,519.98999,519.184997,519.582214,31163.0
1611085500,0,2021-01-19 19:45:00,519.715026,520.299987,519.312316,520.299987,33807.0
1611085800,0,2021-01-19 19:50:00,520.367004,521.030029,520.210021,520.880004,85544.0
1611086100,0,2021-01-19 19:55:00,520.875,521.0,520.140014,520.320007,51794.0
1611086400,0,2021-01-19 20:00:00,520.255004,521.0,519.96997,520.97998,42615.0
1611086700,0,2021-01-19 20:05:00,520.999877,521.0,520.200012,520.880004,41177.0
1611087000,0,2021-01-19 20:10:00,520.98999,521.0,520.200012,520.409973,27825.0
1611087300,0,2021-01-19 20:15:00,520.340026,520.484985,519.5,519.536804,26067.0
1611087600,0,2021-01-19 20:20:00,519.5,519.530029,518.929992,519.080017,44012.0
1611087900,0,2021-01-19 20:25:00,519.135009,519.840026,519.135009,519.400024,24555.0
1611088200,0,2021-01-19 20:30:00,519.395019,519.859985,519.200012,519.859985,32000.0
1611088500,0,2021-01-19 20:35:00,519.909973,520.580017,519.770019,520.070007,45394.0
1611088800,0,2021-01-19 20:40:00,520.085021,520.776,519.890014,520.22998,61460.0
1611089100,0,2021-01-19 20:45:00,520.399902,520.399902,519.73999,520.200012,49293.0
1611089400,0,2021-01-19 20:50:00,520.270019,521.010009,519.75,521.010009,122536.0
1611089700,0,2021-01-19 20:55:00,520.96997,521.749877,520.671569,521.005004,216701.0
1611153000,0,2021-01-20 14:30:00,524.46997,528.229919,522.270019,528.150024,366908.0
1611153300,0,2021-01-20 14:35:00,527.75,531.089904,527.580322,531.089904,253709.0
1611153600,0,2021-01-20 14:40:00,531.070007,533.159912,530.780029,532.21997,201558.0
1611153900,0,2021-01-20 14:45:00,532.25,532.450012,529.630004,530.936889,159101.0
1611154200,0,2021-01-20 14:50:00,531.059875,531.830017,529.630004,530.280029,91026.0
1611154500,0,2021-01-20 14:55:00,530.340026,531.619873,529.77069,530.5,75641.0
1611154800,0,2021-01-20 15:00:00,530.559997,530.869995,528.750122,529.744995,74524.0
1611155100,0,2021-01-20 15:05:00,529.5,531.459899,529.369995,531.210021,76802.0
1611155400,0,2021-01-20 15:10:00,531.145019,533.030029,531.039978,532.999877,128964.0
1611155700,0,2021-01-20 15:15:00,533.0,533.780029,532.000122,532.270019,114562.0
1611156000,0,2021-01-20 15:20:00,532.270019,533.520019,532.030029,532.619995,73755.0
1611156300,0,2021-01-20 15:25:00,532.710021,534.059997,532.409973,532.965026,98314.0
1611156600,0,2021-01-20 15:30:00,533.091918,533.419982,531.440002,533.385009,71609.0
1611156900,0,2021-01-20 15:35:00,533.47998,533.880004,532.890014,533.099975,41203.0
1611157200,0,2021-01-20 15:40:00,532.830017,533.619995,531.650024,531.811889,53698.0
1611157500,0,2021-01-20 15:45:00,531.840026,531.840026,530.590026,530.650024,66700.0
1611157800,0,2021-01-20 15:50:00,530.520019,531.090026,529.770019,530.840026,69478.0
1611158100,0,2021-01-20 15:55:00,530.919982,532.080017,530.76007,531.780029,41401.0
1611158400,0,2021-01-20 16:00:00,531.755004,532.390014,531.330017,531.619995,58278.0
1611158700,0,2021-01-20 16:05:00,531.409973,531.630004,529.349975,529.669982,83353.0
1611159000,0,2021-01-20 16:10:00,529.690002,530.135009,529.140014,529.230102,47660.0
1611159300,0,2021-01-20 16:15:00,529.356079,530.779785,529.210021,530.760009,38421.0
1611159600,0,2021-01-20 16:20:00,530.727294,531.474975,530.540771,531.0,52470.0
1611159900,0,2021-01-20 16:25:00,530.849975,530.849975,529.099975,529.238891,41463.0
1611160200,0,2021-01-20 16:30:00,529.244995,529.244995,528.369995,529.119995,51251.0
1611160500,0,2021-01-20 16:35:00,529.070007,529.280029,528.200012,528.906616,36587.0
1611160800,0,2021-01-20 16:40:00,529.09497,530.280029,529.09497,529.820007,40740.0
1611161100,0,2021-01-20 16:45:00,529.820007,530.650024,529.369995,530.494995,37548.0
1611161400,0,2021-01-20 16:50:00,530.484985,530.520019,529.205017,529.280029,24856.0
1611161700,0,2021-01-20 16:55:00,529.256896,530.880004,528.840026,530.858886,25936.0
1611162000,0,2021-01-20 17:00:00,531.0,531.409973,530.700012,531.099914,324782.0
1611162300,0,2021-01-20 17:05:00,531.039978,531.75,530.950195,531.405029,31409.0
1611162600,0,2021-01-20 17:10:00,531.520019,531.919921,531.049987,531.554992,32806.0
1611162900,0,2021-01-20 17:15:00,531.609985,531.950012,531.299987,531.429992,30604.0
1611163200,0,2021-01-20 17:20:00,531.549987,531.75,531.10498,531.299926,34309.0
1611163500,0,2021-01-20 17:25:00,531.524475,531.75,531.289978,531.326782,28625.0
1611163800,0,2021-01-20 17:30:00,531.374328,532.020019,531.301025,531.690002,40749.0
1611164100,0,2021-01-20 17:35:00,531.900024,532.48999,531.700012,532.188903,542511.0
1611164400,0,2021-01-20 17:40:00,532.159973,533.330017,532.159973,533.130004,63803.0
1611164700,0,2021-01-20 17:45:00,533.070007,534.099975,532.96997,534.065979,73660.0
1611165000,0,2021-01-20 17:50:00,534.130004,534.130004,533.049987,533.145019,51968.0
1611165300,0,2021-01-20 17:55:00,533.179992,533.770019,532.530029,533.065002,28740.0
1611165600,0,2021-01-20 18:00:00,533.140014,533.929992,533.010009,533.559997,44521.0
1611165900,0,2021-01-20 18:05:00,533.655029,533.799987,532.679992,532.960021,33963.0
1611166200,0,2021-01-20 18:10:00,533.059997,533.380004,532.700012,533.289978,33909.0
1611166500,0,2021-01-20 18:15:00,533.289978,533.400024,532.659973,532.909973,25915.0
1611166800,0,2021-01-20 18:20:00,532.96997,532.96997,532.280029,532.710021,25448.0
1611167100,0,2021-01-20 18:25:00,532.47998,533.0,532.224975,532.270019,26372.0
1611167400,0,2021-01-20 18:30:00,532.238281,533.86499,532.238281,533.830017,46290.0
1611167700,0,2021-01-20 18:35:00,533.85498,534.010009,533.039978,533.305908,35663.0
1611168000,0,2021-01-20 18:40:00,533.210021,533.270019,532.0,532.0,38061.0
1611168300,0,2021-01-20 18:45:00,532.099975,532.609985,532.099975,532.159973,29685.0
1611168600,0,2021-01-20 18:50:00,532.049987,532.940002,532.049987,532.640014,29957.0
1611168900,0,2021-01-20 18:55:00,532.650024,532.84497,532.190002,532.580017,25594.0
1611169200,0,2021-01-20 19:00:00,532.520019,532.520019,531.849975,532.340026,20817.0
1611169500,0,2021-01-20 19:05:00,532.190002,532.85498,531.900024,532.760009,21814.0
1611169800,0,2021-01-20 19:10:00,532.650024,532.900024,532.0,532.21997,28669.0
1611170100,0,2021-01-20 19:15:00,532.23999,533.0,532.140014,532.700073,20269.0
1611170400,0,2021-01-20 19:20:00,532.849975,533.330017,532.73999,532.985473,33788.0
1611170700,0,2021-01-20 19:25:00,533.030029,533.703674,533.030029,533.640014,29075.0
1611171000,0,2021-01-20 19:30:00,533.590026,533.760009,532.98999,533.076293,32349.0
1611171300,0,2021-01-20 19:35:00,533.070007,533.367919,533.0,533.340026,31162.0
1611171600,0,2021-01-20 19:40:00,533.400024,534.200012,533.299987,534.070007,58095.0
1611171900,0,2021-01-20 19:45:00,534.099975,534.70697,533.96997,534.650024,45287.0
1611172200,0,2021-01-20 19:50:00,534.659973,534.760009,533.919982,534.23999,34582.0
1611172500,0,2021-01-20 19:55:00,534.330017,534.789978,534.293579,534.380004,36263.0
1611172800,0,2021-01-20 20:00:00,534.460021,534.599975,533.770019,534.119995,30591.0
1611173100,0,2021-01-20 20:05:00,534.090026,534.625,533.945007,534.5,32897.0
1611173400,0,2021-01-20 20:10:00,534.478515,534.770019,533.809997,533.98999,51030.0
1611173700,0,2021-01-20 20:15:00,533.919982,534.18048,533.540222,533.893127,42944.0
1611174000,0,2021-01-20 20:20:00,533.73999,534.940002,533.73999,534.770019,54588.0
1611174300,0,2021-01-20 20:25:00,534.909973,535.400024,534.510009,534.830017,112209.0
1611174600,0,2021-01-20 20:30:00,534.859985,536.929992,534.840026,536.409973,109147.0
1611174900,0,2021-01-20 20:35:00,536.460021,536.599975,535.780029,536.010009,76392.0
1611175200,0,2021-01-20 20:40:00,535.950012,537.21997,535.919982,536.780029,91817.0
1611175500,0,2021-01-20 20:45:00,536.789978,537.090026,536.280029,536.450012,68805.0
1611175800,0,2021-01-20 20:50:00,536.5,536.580017,535.169982,535.359985,142745.0
1611176100,0,2021-01-20 20:55:00,535.330017,535.539978,534.340026,534.520019,309009.0
1611239400,0,2021-01-21 14:30:00,536.744201,536.96997,530.429016,531.070007,429125.0
1611239700,0,2021-01-21 14:35:00,530.809997,532.5,530.359985,531.109985,162725.0
1611240000,0,2021-01-21 14:40:00,531.75,532.669982,530.280029,532.669982,130017.0
1611240300,0,2021-01-21 14:45:00,532.330017,534.809997,532.330017,534.73999,126484.0
1611240600,0,2021-01-21 14:50:00,535.0,541.210021,534.869995,541.210021,280875.0
1611240900,0,2021-01-21 14:55:00,540.0,540.809997,538.804992,540.515014,214193.0
1611241200,0,2021-01-21 15:00:00,541.900024,542.918212,540.429992,540.590087,240449.0
1611241500,0,2021-01-21 15:05:00,540.705017,541.049987,539.270019,540.755004,114746.0
1611241800,0,2021-01-21 15:10:00,540.820007,542.890014,540.820007,542.059997,89843.0
1611242100,0,2021-01-21 15:15:00,542.020019,543.649902,542.020019,543.429992,124917.0
1611242400,0,2021-01-21 15:20:00,543.330017,543.98999,542.359985,543.010009,140762.0
1611242700,0,2021-01-21 15:25:00,543.070007,543.319274,541.723388,542.150024,106579.0
1611243000,0,2021-01-21 15:30:00,542.22998,542.869995,541.23999,542.010009,63296.0
1611243300,0,2021-01-21 15:35:00,542.190002,542.200012,540.309997,540.770019,63476.0
1611243600,0,2021-01-21 15:40:00,540.630004,542.68988,540.549987,542.205017,74594.0
1611243900,0,2021-01-21 15:45:00,542.251586,543.049987,542.060729,542.734985,58698.0
1611244200,0,2021-01-21 15:50:00,542.849975,543.299987,542.20581,543.25,34633.0
1611244500,0,2021-01-21 15:55:00,543.159973,543.75,542.869995,543.159973,54271.0
1611244800,0,2021-01-21 16:00:00,543.159973,543.25,542.369995,542.460021,48839.0
1611245100,0,2021-01-21 16:05:00,542.440002,543.0,541.609985,542.780029,52994.0
1611245400,0,2021-01-21 16:10:00,542.75,542.859985,541.840026,542.505004,45344.0
1611245700,0,2021-01-21 16:15:00,542.580017,544.336181,542.359985,543.96997,103233.0
1611246000,0,2021-01-21 16:20:00,543.96997,545.890014,543.96997,545.71997,142092.0
1611246300,0,2021-01-21 16:25:00,545.71997,546.580017,544.840026,546.099975,118271.0
1611246600,0,2021-01-21 16:30:00,546.0,546.780029,544.010009,544.407714,109353.0
1611246900,0,2021-01-21 16:35:00,544.320007,544.849914,543.010009,543.999877,80729.0
1611247200,0,2021-01-21 16:40:00,543.950012,544.510009,543.419982,544.510009,71779.0
1611247500,0,2021-01-21 16:45:00,544.465026,545.089904,544.119995,544.339904,61415.0
1611247800,0,2021-01-21 16:50:00,544.150024,545.0,544.010009,545.0,66102.0
1611248100,0,2021-01-21 16:55:00,544.869995,545.009887,544.125,544.549987,59231.0
1611248400,0,2021-01-21 17:00:00,544.723083,544.960021,544.25,544.539978,26832.0
1611248700,0,2021-01-21 17:05:00,544.47998,544.590026,542.650024,542.724609,54658.0
1611249000,0,2021-01-21 17:10:00,542.710083,542.760009,541.419982,541.684997,61125.0
1611249300,0,2021-01-21 17:15:00,541.75,541.775024,540.25,540.25,65657.0
1611249600,0,2021-01-21 17:20:00,540.21997,542.849975,540.099975,542.695007,62090.0
1611249900,0,2021-01-21 17:25:00,542.770019,543.200012,542.140014,542.929992,64833.0
1611250200,0,2021-01-21 17:30:00,542.809997,543.320007,541.280029,543.099975,53684.0
1611250500,0,2021-01-21 17:35:00,543.030029,543.28479,542.410583,543.090026,30638.0
1611250800,0,2021-01-21 17:40:00,542.97998,543.71997,542.895019,543.260009,34221.0
1611251100,0,2021-01-21 17:45:00,543.22998,544.265014,543.0,543.034179,61371.0
1611251400,0,2021-01-21 17:50:00,542.905212,542.905212,542.059997,542.580017,56821.0
1611251700,0,2021-01-21 17:55:00,542.412475,543.48999,542.412475,543.460021,30254.0
1611252000,0,2021-01-21 18:00:00,543.48999,544.25,543.130126,544.249877,39902.0
1611252300,0,2021-01-21 18:05:00,544.25,545.0,544.25,544.820007,42206.0
1611252600,0,2021-01-21 18:10:00,544.880004,545.299987,544.409973,544.929992,65557.0
1611252900,0,2021-01-21 18:15:00,544.869995,545.0,544.619995,544.849975,30925.0
1611253200,0,2021-01-21 18:20:00,544.849975,545.423217,544.849975,545.169799,39492.0
1611253500,0,2021-01-21 18:25:00,545.130004,545.23999,544.039978,544.655029,47394.0
1611253800,0,2021-01-21 18:30:00,544.75,545.260009,544.340087,545.193176,25754.0
1611254100,0,2021-01-21 18:35:00,545.190002,545.48999,544.869995,545.380004,42233.0
1611254400,0,2021-01-21 18:40:00,545.434997,546.119995,545.289978,545.400024,62293.0
1611254700,0,2021-01-21 18:45:00,545.400024,545.642883,544.590026,544.609985,33523.0
1611255000,0,2021-01-21 18:50:00,544.710021,545.23999,544.673889,545.009277,26985.0
1611255300,0,2021-01-21 18:55:00,544.98999,546.679992,544.812316,545.72998,78423.0
1611255600,0,2021-01-21 19:00:00,545.570007,546.210021,545.299987,546.0401,25047.0
1611255900,0,2021-01-21 19:05:00,546.125,546.659973,545.859985,546.414978,34196.0
1611256200,0,2021-01-21 19:10:00,546.48999,546.770019,546.029174,546.549987,29030.0
1611256500,0,2021-01-21 19:15:00,546.61499,546.751708,546.277587,546.575012,31639.0
1611256800,0,2021-01-21 19:20:00,546.520019,546.599975,545.820007,546.599975,34581.0
1611257100,0,2021-01-21 19:25:00,546.538208,546.590026,545.880004,546.080017,28688.0
1611257400,0,2021-01-21 19:30:00,546.0,546.150024,545.450012,546.0,33207.0
1611257700,0,2021-01-21 19:35:00,545.994995,546.200012,545.195007,545.320007,27115.0
1611258000,0,2021-01-21 19:40:00,545.440002,545.869995,545.21997,545.869995,35366.0
1611258300,0,2021-01-21 19:45:00,545.72998,546.590026,545.580017,546.570007,39338.0
1611258600,0,2021-01-21 19:50:00,546.570007,547.73999,546.460021,547.205017,102506.0
1611258900,0,2021-01-21 19:55:00,547.21997,547.73999,546.996887,547.562683,40109.0
1611259200,0,2021-01-21 20:00:00,547.580017,548.669982,547.099975,548.669982,83556.0
1611259500,0,2021-01-21 20:05:00,548.669982,548.830017,548.115722,548.280029,70986.0
1611259800,0,2021-01-21 20:10:00,548.299987,548.5,547.71997,548.440002,64584.0
1611260100,0,2021-01-21 20:15:00,548.460021,548.559997,547.349975,547.869995,51477.0
1611260400,0,2021-01-21 20:20:00,547.869995,549.789978,547.869995,549.789978,102995.0
1611260700,0,2021-01-21 20:25:00,549.789978,550.900024,549.059997,550.882507,273615.0
1611261000,0,2021-01-21 20:30:00,551.0,552.130004,550.630126,551.809997,208700.0
1611261300,0,2021-01-21 20:35:00,551.862487,553.330017,551.390014,552.71997,197268.0
1611261600,0,2021-01-21 20:40:00,552.710021,555.0,552.599975,554.000122,300474.0
1611261900,0,2021-01-21 20:45:00,554.059997,559.974304,554.0,559.018005,578801.0
1611262200,0,2021-01-21 20:50:00,559.039978,559.059997,555.070007,556.284973,436624.0
1611262500,0,2021-01-21 20:55:00,556.289978,556.999877,554.289978,554.700012,450264.0
1611325800,0,2021-01-22 14:30:00,549.603515,550.539978,546.228881,546.840087,478455.0
1611326100,0,2021-01-22 14:35:00,546.46997,550.010009,546.179992,547.260009,256137.0
1611326400,0,2021-01-22 14:40:00,547.0,548.109985,545.599975,546.150512,235928.0
1611326700,0,2021-01-22 14:45:00,546.0,547.619873,545.5,545.549987,192612.0
1611327000,0,2021-01-22 14:50:00,545.25,548.859985,545.099975,548.190002,161776.0
1611327300,0,2021-01-22 14:55:00,548.0,551.0,547.599975,550.71997,156968.0
1611327600,0,2021-01-22 15:00:00,550.5401,551.0,547.962829,548.669982,132050.0
1611327900,0,2021-01-22 15:05:00,548.5,551.510009,548.5,551.0,163634.0
1611328200,0,2021-01-22 15:10:00,550.940002,551.234985,547.400024,549.109985,135085.0
1611328500,0,2021-01-22 15:15:00,549.028808,549.028808,547.619995,548.809997,117992.0
1611328800,0,2021-01-22 15:20:00,548.97998,549.799987,548.47998,548.784973,109507.0
1611329100,0,2021-01-22 15:25:00,548.75,549.400024,547.690002,548.419982,79040.0
1611329400,0,2021-01-22 15:30:00,548.299987,549.099975,547.400024,548.11499,77037.0
1611329700,0,2021-01-22 15:35:00,548.109985,548.97998,547.696289,548.5,61227.0
1611330000,0,2021-01-22 15:40:00,548.700012,549.830017,548.679992,549.349975,91411.0
1611330300,0,2021-01-22 15:45:00,549.25,549.280029,546.809997,547.200012,49841.0
1611330600,0,2021-01-22 15:50:00,547.340026,547.810607,546.5,547.810607,57911.0
1611330900,0,2021-01-22 15:55:00,547.440002,548.986572,547.409973,548.619995,35978.0
1611331200,0,2021-01-22 16:00:00,548.599975,549.082214,547.97998,548.875,46932.0
1611331500,0,2021-01-22 16:05:00,548.849487,548.849487,547.25,547.849304,30900.0
1611331800,0,2021-01-22 16:10:00,547.900024,547.96997,547.0,547.130004,38205.0
1611332100,0,2021-01-22 16:15:00,547.22998,548.127502,547.030029,547.520019,29576.0
1611332400,0,2021-01-22 16:20:00,547.265075,548.42987,547.169982,548.25,60548.0
1611332700,0,2021-01-22 16:25:00,548.070007,549.650024,548.059997,548.630004,56010.0
1611333000,0,2021-01-22 16:30:00,548.715026,549.201293,548.309997,548.455017,28641.0
1611333300,0,2021-01-22 16:35:00,548.460021,548.539978,548.0,548.354003,32505.0
1611333600,0,2021-01-22 16:40:00,548.429992,549.659973,547.974975,549.434997,48303.0
1611333900,0,2021-01-22 16:45:00,549.46997,550.0,549.304992,549.890014,50533.0
1611334200,0,2021-01-22 16:50:00,549.96997,549.96997,549.299987,549.619995,31808.0
1611334500,0,2021-01-22 16:55:00,549.5401,550.0,548.820007,549.070007,46446.0
1611334800,0,2021-01-22 17:00:00,549.200012,549.919982,548.47998,548.71997,38534.0
1611335100,0,2021-01-22 17:05:00,548.849975,549.130004,548.330017,549.00061,44930.0
1611335400,0,2021-01-22 17:10:00,549.059997,549.23999,548.75,548.869995,19714.0
1611335700,0,2021-01-22 17:15:00,548.98999,549.320007,548.390014,548.609985,22471.0
1611336000,0,2021-01-22 17:20:00,548.565002,548.849975,547.72998,548.48291,85250.0
1611336300,0,2021-01-22 17:25:00,548.48999,548.909973,548.039978,548.820007,74407.0
1611336600,0,2021-01-22 17:30:00,548.710021,549.059997,548.619995,548.960021,34257.0
1611336900,0,2021-01-22 17:35:00,548.98999,549.322998,548.929992,549.049987,19408.0
1611337200,0,2021-01-22 17:40:00,549.0,549.599975,548.919982,549.202697,22725.0
1611337500,0,2021-01-22 17:45:00,549.049987,549.440002,548.789978,549.440002,19232.0
1611337800,0,2021-01-22 17:50:00,549.359985,549.429992,548.859985,549.275024,27686.0
1611338100,0,2021-01-22 17:55:00,549.130004,549.140014,548.570007,548.695007,41263.0
1611338400,0,2021-01-22 18:00:00,548.75,549.929992,548.590026,549.73059,43061.0
1611338700,0,2021-01-22 18:05:00,549.715026,549.835021,548.974975,549.049987,37712.0
1611339000,0,2021-01-22 18:10:00,548.900024,550.81842,548.73999,550.549987,82239.0
1611339300,0,2021-01-22 18:15:00,550.409973,550.4635,549.840087,550.217712,29659.0
1611339600,0,2021-01-22 18:20:00,550.224975,552.200012,550.0,552.200012,85746.0
1611339900,0,2021-01-22 18:25:00,552.150024,553.42987,551.859985,551.98999,159685.0
1611340200,0,2021-01-22 18:30:00,551.89392,552.679992,551.599975,552.059997,58174.0
1611340500,0,2021-01-22 18:35:00,551.846984,552.559997,551.200012,552.450012,53586.0
1611340800,0,2021-01-22 18:40:00,552.570007,552.570007,551.614807,551.700012,36775.0
1611341100,0,2021-01-22 18:45:00,551.71997,552.21997,551.650024,552.010009,32784.0
1611341400,0,2021-01-22 18:50:00,551.960021,551.960021,551.400024,551.650024,30818.0
1611341700,0,2021-01-22 18:55:00,551.640014,551.869995,550.659973,550.71997,36865.0
1611342000,0,2021-01-22 19:00:00,550.601196,553.24768,550.566101,552.679992,77146.0
1611342300,0,2021-01-22 19:05:00,552.599975,552.599975,551.630004,552.155029,46666.0
1611342600,0,2021-01-22 19:10:00,552.109985,552.5,551.637817,552.159973,53790.0
1611342900,0,2021-01-22 19:15:00,551.919982,552.005004,551.190002,551.72998,27622.0
1611343200,0,2021-01-22 19:20:00,551.679992,552.25,551.630004,551.765014,27702.0
1611343500,0,2021-01-22 19:25:00,551.510009,551.599975,550.830017,551.405395,26917.0
1611343800,0,2021-01-22 19:30:00,551.409973,551.409973,549.940002,550.650024,39489.0
1611344100,0,2021-01-22 19:35:00,550.659973,550.98999,550.320129,550.830017,23836.0
1611344400,0,2021-01-22 19:40:00,550.900024,551.599975,550.760009,551.299987,18535.0
1611344700,0,2021-01-22 19:45:00,551.299987,551.299987,550.460021,550.840026,23654.0
1611345000,0,2021-01-22 19:50:00,550.760009,551.679992,550.25,551.34497,31488.0
1611345300,0,2021-01-22 19:55:00,551.294982,552.0,550.76007,551.71997,33580.0
1611345600,0,2021-01-22 20:00:00,551.744873,551.934997,551.206298,551.400024,28930.0
1611345900,0,2021-01-22 20:05:00,551.390014,552.118286,551.320129,551.690002,38155.0
1611346200,0,2021-01-22 20:10:00,551.679992,552.049987,551.140014,551.340026,34609.0
1611346500,0,2021-01-22 20:15:00,551.255004,551.929992,551.255004,551.659973,32635.0
1611346800,0,2021-01-22 20:20:00,551.780029,553.669311,551.780029,553.5,121953.0
1611347100,0,2021-01-22 20:25:00,553.539978,553.539978,552.164978,552.21997,79419.0
1611347400,0,2021-01-22 20:30:00,552.369995,552.369995,550.799987,551.260009,77555.0
1611347700,0,2021-01-22 20:35:00,551.109985,551.23999,549.669982,549.690002,87280.0
1611348000,0,2021-01-22 20:40:00,549.599975,550.0,549.550292,549.869995,65122.0
1611348300,0,2021-01-22 20:45:00,549.96997,550.0,549.650024,549.909973,80580.0
1611348600,0,2021-01-22 20:50:00,549.869995,550.400024,549.148498,549.22998,129449.0
1611348900,0,2021-01-22 20:55:00,549.369995,549.369995,548.289978,548.5,281172.0
1611585000,0,2021-01-25 14:30:00,551.270019,553.140014,550.200012,550.330017,327402.0
1611585300,0,2021-01-25 14:35:00,549.25,552.599975,549.25,550.492187,142288.0
1611585600,0,2021-01-25 14:40:00,550.625,552.205017,549.419982,551.320007,105169.0
1611585900,0,2021-01-25 14:45:00,552.0,552.260009,549.539978,550.030029,114715.0
1611586200,0,2021-01-25 14:50:00,549.684997,550.72998,549.559997,549.760009,65764.0
1611586500,0,2021-01-25 14:55:00,549.869995,551.0,549.73999,550.179992,140923.0
1611586800,0,2021-01-25 15:00:00,550.359985,550.650024,549.591674,550.5,68842.0
1611587100,0,2021-01-25 15:05:00,550.3479,551.149902,549.885009,550.505004,55218.0
1611587400,0,2021-01-25 15:10:00,550.570007,550.840026,549.450012,549.619995,88967.0
1611587700,0,2021-01-25 15:15:00,549.734985,550.054992,549.460021,550.0,81687.0
1611588000,0,2021-01-25 15:20:00,550.099975,550.690002,549.820007,550.200012,43424.0
1611588300,0,2021-01-25 15:25:00,550.210021,550.210021,546.552978,546.960021,133731.0
1611588600,0,2021-01-25 15:30:00,546.950012,547.48999,545.169982,545.289978,79999.0
1611588900,0,2021-01-25 15:35:00,545.170104,545.46997,542.900024,542.900024,175823.0
1611589200,0,2021-01-25 15:40:00,543.130004,543.73999,540.770019,541.809997,150468.0
1611589500,0,2021-01-25 15:45:00,541.929992,542.850097,540.289978,540.289978,96841.0
1611589800,0,2021-01-25 15:50:00,540.36499,541.135009,537.75,539.22998,145315.0
1611590100,0,2021-01-25 15:55:00,539.499877,540.614196,535.109985,535.419982,183370.0
1611590400,0,2021-01-25 16:00:00,535.549987,538.710021,532.450012,532.97998,186177.0
1611590700,0,2021-01-25 16:05:00,532.929992,533.320007,529.459228,530.349975,235920.0
1611591000,0,2021-01-25 16:10:00,530.520019,536.450012,530.280029,536.395019,150509.0
1611591300,0,2021-01-25 16:15:00,536.460021,538.150024,535.030822,538.150024,99546.0
1611591600,0,2021-01-25 16:20:00,537.840026,538.799987,536.549987,538.528991,97114.0
1611591900,0,2021-01-25 16:25:00,538.409973,538.590026,536.0,537.650024,81380.0
1611592200,0,2021-01-25 16:30:00,538.270019,540.400024,537.183776,540.130004,90442.0
1611592500,0,2021-01-25 16:35:00,539.909973,540.793273,538.71997,539.5,63476.0
1611592800,0,2021-01-25 16:40:00,539.190002,541.5,539.039978,540.950012,66128.0
1611593100,0,2021-01-25 16:45:00,541.015014,541.3479,540.0,540.190002,48097.0
1611593400,0,2021-01-25 16:50:00,540.190002,540.708496,539.619323,540.284973,30465.0
1611593700,0,2021-01-25 16:55:00,540.309997,540.929992,539.169982,540.775024,30901.0
1611594000,0,2021-01-25 17:00:00,541.0,541.869995,540.840026,541.849426,49518.0
1611594300,0,2021-01-25 17:05:00,541.880004,541.880004,540.570007,541.030029,56375.0
1611594600,0,2021-01-25 17:10:00,541.460021,541.460021,538.5,538.5,38545.0
1611594900,0,2021-01-25 17:15:00,538.659973,539.46997,536.260009,537.434997,51768.0
1611595200,0,2021-01-25 17:20:00,537.299987,539.090026,535.630004,535.72998,66160.0
1611595500,0,2021-01-25 17:25:00,535.859985,537.760009,535.829589,536.794982,27843.0
1611595800,0,2021-01-25 17:30:00,536.539978,538.340026,535.900024,538.035278,39665.0
1611596100,0,2021-01-25 17:35:00,538.225524,538.599975,537.270019,537.270019,32929.0
1611596400,0,2021-01-25 17:40:00,537.466979,539.640014,537.466979,538.75,51250.0
1611596700,0,2021-01-25 17:45:00,539.039978,540.009887,538.994995,539.409973,31008.0
1611597000,0,2021-01-25 17:50:00,539.71997,540.960021,539.099975,540.47998,30150.0
1611597300,0,2021-01-25 17:55:00,540.400024,542.0,540.169982,541.73999,89301.0
1611597600,0,2021-01-25 18:00:00,541.684997,542.787597,541.390014,542.5,95856.0
1611597900,0,2021-01-25 18:05:00,542.48999,543.97882,541.390014,543.713073,64858.0
1611598200,0,2021-01-25 18:10:00,543.760009,544.679992,543.149475,543.660888,51085.0
1611598500,0,2021-01-25 18:15:00,543.690002,544.099975,542.849975,543.840026,48066.0
1611598800,0,2021-01-25 18:20:00,543.835021,545.030029,543.820007,544.669982,52255.0
1611599100,0,2021-01-25 18:25:00,544.755004,544.890014,544.039978,544.760009,29766.0
1611599400,0,2021-01-25 18:30:00,544.690002,544.72998,544.0,544.299987,28103.0
1611599700,0,2021-01-25 18:35:00,544.085021,545.669982,544.085021,545.450012,43478.0
1611600000,0,2021-01-25 18:40:00,545.452819,545.599975,544.900024,545.049987,54889.0
1611600300,0,2021-01-25 18:45:00,545.150024,545.799987,544.940002,545.590026,41994.0
1611600600,0,2021-01-25 18:50:00,545.599975,546.059997,545.109985,545.429992,47804.0
1611600900,0,2021-01-25 18:55:00,545.450012,546.72998,545.25,546.549987,42742.0
1611601200,0,2021-01-25 19:00:00,546.53247,546.695007,545.679992,546.619995,26104.0
1611601500,0,2021-01-25 19:05:00,546.799987,546.809997,545.900024,545.956298,38485.0
1611601800,0,2021-01-25 19:10:00,545.835021,545.840026,544.340026,544.73999,46926.0
1611602100,0,2021-01-25 19:15:00,544.5,544.830383,543.690002,544.679992,41976.0
1611602400,0,2021-01-25 19:20:00,544.940002,545.170288,544.22998,544.429992,29089.0
1611602700,0,2021-01-25 19:25:00,544.428222,544.669128,543.945007,544.523986,30221.0
1611603000,0,2021-01-25 19:30:00,544.429992,545.090026,544.160095,544.950012,28085.0
1611603300,0,2021-01-25 19:35:00,544.760009,544.895019,544.280029,544.61499,20736.0
1611603600,0,2021-01-25 19:40:00,544.624389,545.349975,544.325012,545.130004,50482.0
1611603900,0,2021-01-25 19:45:00,545.03717,545.119995,544.620117,544.789978,14938.0
1611604200,0,2021-01-25 19:50:00,544.710021,544.869995,543.900024,544.349975,26818.0
1611604500,0,2021-01-25 19:55:00,544.510009,545.23999,544.510009,544.630004,25550.0
1611604800,0,2021-01-25 20:00:00,544.60498,544.859985,543.030029,543.125793,31489.0
1611605100,0,2021-01-25 20:05:00,543.020019,543.621887,542.787719,543.617309,28621.0
1611605400,0,2021-01-25 20:10:00,543.446594,543.570007,541.349975,541.5,40936.0
1611605700,0,2021-01-25 20:15:00,541.369995,542.387329,540.690002,542.375,55828.0
1611606000,0,2021-01-25 20:20:00,542.200012,542.47998,541.439025,541.640014,32495.0
1611606300,0,2021-01-25 20:25:00,541.460021,542.0,541.360107,541.503295,32289.0
1611606600,0,2021-01-25 20:30:00,541.338012,541.900024,540.813476,541.559997,50828.0
1611606900,0,2021-01-25 20:35:00,541.510009,541.880004,540.98999,541.515014,42632.0
1611607200,0,2021-01-25 20:40:00,541.599975,543.869995,541.125,543.744995,91084.0
1611607500,0,2021-01-25 20:45:00,543.789978,544.627624,543.75,544.562927,91980.0
1611607800,0,2021-01-25 20:50:00,544.760009,545.98999,544.760009,545.929992,142750.0
1611608100,0,2021-01-25 20:55:00,545.840209,546.849975,545.580017,546.390014,239891.0
1611671400,0,2021-01-26 14:30:00,543.21759,545.789978,542.0,544.510009,222041.0
1611671700,0,2021-01-26 14:35:00,544.619995,545.700012,541.280029,542.700012,86468.0
1611672000,0,2021-01-26 14:40:00,541.909973,542.23999,540.334716,540.334716,160787.0
1611672300,0,2021-01-26 14:45:00,540.0,540.98999,537.520019,540.710021,120601.0
1611672600,0,2021-01-26 14:50:00,540.369995,541.640014,539.97821,541.224975,75263.0
1611672900,0,2021-01-26 14:55:00,541.247619,543.677429,540.860107,543.476623,56574.0
1611673200,0,2021-01-26 15:00:00,543.671997,544.630004,542.520019,544.340026,78008.0
1611673500,0,2021-01-26 15:05:00,544.570007,545.22998,543.660095,544.289978,71288.0
1611673800,0,2021-01-26 15:10:00,544.294982,544.440002,541.0,541.809997,63099.0
1611674100,0,2021-01-26 15:15:00,541.5,541.890014,539.73999,540.21997,71551.0
1611674400,0,2021-01-26 15:20:00,540.123229,541.437805,539.700012,540.71997,50141.0
1611674700,0,2021-01-26 15:25:00,540.46997,541.97998,540.340026,541.380004,55319.0
1611675000,0,2021-01-26 15:30:00,541.309997,543.5,541.0,543.5,43163.0
1611675300,0,2021-01-26 15:35:00,543.544982,544.549987,542.79132,543.0,81261.0
1611675600,0,2021-01-26 15:40:00,542.994995,543.731872,542.349975,542.349975,41738.0
1611675900,0,2021-01-26 15:45:00,542.520019,542.820007,541.21997,542.280029,54494.0
1611676200,0,2021-01-26 15:50:00,542.22998,542.529907,540.5,541.299987,53835.0
1611676500,0,2021-01-26 15:55:00,541.349975,542.090026,540.96997,541.700012,27826.0
1611676800,0,2021-01-26 16:00:00,542.21997,542.53247,541.23999,541.369995,26505.0
1611677100,0,2021-01-26 16:05:00,541.429992,542.530029,540.150024,540.609008,31628.0
1611677400,0,2021-01-26 16:10:00,540.440002,541.400024,540.299987,540.427185,30018.0
1611677700,0,2021-01-26 16:15:00,540.299987,541.789916,540.21997,541.465026,22040.0
1611678000,0,2021-01-26 16:20:00,541.710021,542.289978,540.559997,540.695007,35656.0
1611678300,0,2021-01-26 16:25:00,540.770019,540.984985,539.46997,539.590026,31471.0
1611678600,0,2021-01-26 16:30:00,539.520019,540.659973,539.369995,540.070007,33460.0
1611678900,0,2021-01-26 16:35:00,540.070007,540.659973,539.200012,540.460021,40143.0
1611679200,0,2021-01-26 16:40:00,540.49298,540.599975,539.900024,539.900024,23310.0
1611679500,0,2021-01-26 16:45:00,540.010009,540.010009,538.710021,538.710021,46139.0
1611679800,0,2021-01-26 16:50:00,538.849975,539.940002,538.799987,539.210021,35329.0
1611680100,0,2021-01-26 16:55:00,539.270019,539.700012,538.304992,538.349975,38714.0
1611680400,0,2021-01-26 17:00:00,538.34497,539.270019,538.150024,538.849975,31766.0
1611680700,0,2021-01-26 17:05:00,538.830017,539.924987,538.760498,539.664978,26802.0
1611681000,0,2021-01-26 17:10:00,539.72998,540.460021,539.598022,540.0,23961.0
1611681300,0,2021-01-26 17:15:00,539.799987,540.650024,539.599975,540.039978,24161.0
1611681600,0,2021-01-26 17:20:00,540.11499,540.450012,539.799987,540.090087,24311.0
1611681900,0,2021-01-26 17:25:00,540.289978,541.118713,540.130004,540.880371,25052.0
1611682200,0,2021-01-26 17:30:00,540.770019,540.97998,540.28009,540.385009,20227.0
1611682500,0,2021-01-26 17:35:00,540.385009,540.520019,539.619995,539.700012,30841.0
1611682800,0,2021-01-26 17:40:00,539.630004,539.94989,539.039978,539.179992,28132.0
1611683100,0,2021-01-26 17:45:00,539.159973,539.25,538.51007,538.840026,50352.0
1611683400,0,2021-01-26 17:50:00,538.700012,539.399902,538.450012,539.225891,46108.0
1611683700,0,2021-01-26 17:55:00,539.23999,539.23999,538.690002,539.150024,23683.0
1611684000,0,2021-01-26 18:00:00,539.150024,539.320007,538.669982,539.079895,46671.0
1611684300,0,2021-01-26 18:05:00,538.890014,538.97998,538.400024,538.960021,24868.0
1611684600,0,2021-01-26 18:10:00,538.880004,539.320007,538.73999,539.155029,22476.0
1611684900,0,2021-01-26 18:15:00,539.200012,539.289978,538.710021,538.734985,21263.0
1611685200,0,2021-01-26 18:20:00,538.849975,539.22998,538.434875,539.090026,24555.0
1611685500,0,2021-01-26 18:25:00,539.070007,539.369995,538.799987,538.880126,37956.0
1611685800,0,2021-01-26 18:30:00,539.0,539.299987,538.840087,539.10498,14846.0
1611686100,0,2021-01-26 18:35:00,539.141479,539.23999,538.799987,538.825012,19422.0
1611686400,0,2021-01-26 18:40:00,538.780029,539.21997,538.599975,539.030029,18155.0
1611686700,0,2021-01-26 18:45:00,538.994995,539.280029,538.760009,539.161682,27148.0
1611687000,0,2021-01-26 18:50:00,539.200012,539.5,539.164978,539.446105,30968.0
1611687300,0,2021-01-26 18:55:00,539.5,539.580017,538.909973,539.130004,23743.0
1611687600,0,2021-01-26 19:00:00,539.130004,539.400024,538.97998,538.97998,14082.0
1611687900,0,2021-01-26 19:05:00,538.950012,538.950012,538.598999,538.73999,15547.0
1611688200,0,2021-01-26 19:10:00,538.700012,538.825012,538.22998,538.700012,20751.0
1611688500,0,2021-01-26 19:15:00,538.609985,538.799987,537.799987,537.900024,40204.0
1611688800,0,2021-01-26 19:20:00,537.929992,538.497619,537.539978,538.130004,28402.0
1611689100,0,2021-01-26 19:25:00,538.179992,538.400024,537.118896,538.169982,48454.0
1611689400,0,2021-01-26 19:30:00,538.080505,538.872802,537.924987,538.417114,20123.0
1611689700,0,2021-01-26 19:35:00,538.559997,538.900024,538.400024,538.5,24379.0
1611690000,0,2021-01-26 19:40:00,538.734985,539.349975,538.020019,538.244995,31285.0
1611690300,0,2021-01-26 19:45:00,538.150024,538.609069,537.929992,538.200012,27505.0
1611690600,0,2021-01-26 19:50:00,538.150024,538.361572,537.46997,537.875,113337.0
1611690900,0,2021-01-26 19:55:00,538.010009,538.700012,538.010009,538.5,19497.0
1611691200,0,2021-01-26 20:00:00,538.5,538.539978,538.044982,538.096618,16002.0
1611691500,0,2021-01-26 20:05:00,538.206604,539.0,538.206604,538.950012,29386.0
1611691800,0,2021-01-26 20:10:00,539.090026,540.030029,539.039978,540.030029,53096.0
1611692100,0,2021-01-26 20:15:00,539.98999,540.369995,539.25,539.679992,43771.0
1611692400,0,2021-01-26 20:20:00,539.690002,539.761291,538.520019,538.79248,34894.0
1611692700,0,2021-01-26 20:25:00,538.700012,538.809997,537.75,537.825012,29269.0
1611693000,0,2021-01-26 20:30:00,537.820007,537.987792,536.830017,536.922485,61228.0
1611693300,0,2021-01-26 20:35:00,536.75,536.929992,535.5,536.22998,114486.0
1611693600,0,2021-01-26 20:40:00,536.226501,536.98999,535.859985,536.849975,50680.0
1611693900,0,2021-01-26 20:45:00,536.830017,537.650024,536.547119,536.547119,77330.0
1611694200,0,2021-01-26 20:50:00,536.520019,538.329895,536.520019,537.539978,89992.0
1611694500,0,2021-01-26 20:55:00,537.47998,538.134521,536.809997,537.409973,197777.0
1611757800,0,2021-01-27 14:30:00,529.200012,529.309997,520.609985,520.940185,574175.0
1611758100,0,2021-01-27 14:35:00,520.0,521.869995,518.350097,521.340026,297479.0
1611758400,0,2021-01-27 14:40:00,520.0,523.202697,518.599975,518.599975,316715.0
1611758700,0,2021-01-27 14:45:00,518.859985,519.876708,517.0,517.419982,464705.0
1611759000,0,2021-01-27 14:50:00,516.0,517.737915,514.510009,517.340026,321600.0
1611759300,0,2021-01-27 14:55:00,517.21997,523.631286,517.010009,522.22998,225228.0
1611759600,0,2021-01-27 15:00:00,522.390014,525.838989,521.710021,525.692993,151383.0
1611759900,0,2021-01-27 15:05:00,525.780029,528.590026,525.75,528.028686,160146.0
1611760200,0,2021-01-27 15:10:00,528.119995,528.75,525.25,525.414978,123291.0
1611760500,0,2021-01-27 15:15:00,525.549987,526.080017,523.23999,524.275024,129376.0
1611760800,0,2021-01-27 15:20:00,524.570007,526.815612,524.450012,526.260009,82509.0
1611761100,0,2021-01-27 15:25:00,526.130004,526.379882,525.099975,525.400024,60545.0
1611761400,0,2021-01-27 15:30:00,525.570007,526.400024,522.609985,524.071472,104361.0
1611761700,0,2021-01-27 15:35:00,523.73999,524.270019,522.669982,523.380004,57385.0
1611762000,0,2021-01-27 15:40:00,523.330017,525.25,522.780029,524.909973,97992.0
1611762300,0,2021-01-27 15:45:00,525.049987,525.599975,524.030029,524.559997,86119.0
1611762600,0,2021-01-27 15:50:00,524.559997,524.97998,523.330017,524.710021,53523.0
1611762900,0,2021-01-27 15:55:00,524.530029,525.111389,524.419982,524.919982,40277.0
1611763200,0,2021-01-27 16:00:00,525.109985,525.169982,523.609985,523.744995,51801.0
1611763500,0,2021-01-27 16:05:00,523.843627,524.140014,522.97998,523.289978,61236.0
1611763800,0,2021-01-27 16:10:00,523.309997,523.510009,521.23999,521.400024,71232.0
1611764100,0,2021-01-27 16:15:00,521.5,522.5,520.659973,521.0,63856.0
1611764400,0,2021-01-27 16:20:00,520.830017,520.924194,519.580017,520.380004,92522.0
1611764700,0,2021-01-27 16:25:00,520.299987,520.405029,519.0,520.0,73761.0
1611765000,0,2021-01-27 16:30:00,519.940002,520.859985,518.5,518.710021,73718.0
1611765300,0,2021-01-27 16:35:00,518.580017,520.611877,518.5,519.690002,83631.0
1611765600,0,2021-01-27 16:40:00,519.460021,519.700012,518.0,518.18988,88950.0
1611765900,0,2021-01-27 16:45:00,518.200012,519.830017,517.502502,517.940002,65774.0
1611766200,0,2021-01-27 16:50:00,517.976684,519.22998,517.976684,518.679992,65443.0
1611766500,0,2021-01-27 16:55:00,518.5,519.059997,517.5,517.689025,77163.0
1611766800,0,2021-01-27 17:00:00,517.72998,517.869995,516.663085,516.664978,82846.0
1611767100,0,2021-01-27 17:05:00,516.794982,519.510009,516.659973,518.97998,88204.0
1611767400,0,2021-01-27 17:10:00,519.099975,521.289916,519.099975,521.289916,73263.0
1611767700,0,2021-01-27 17:15:00,521.280029,523.539978,520.97998,521.846801,108032.0
1611768000,0,2021-01-27 17:20:00,522.049987,524.119873,522.049987,523.679992,50523.0
1611768300,0,2021-01-27 17:25:00,523.645019,524.650024,523.429992,523.650024,50103.0
1611768600,0,2021-01-27 17:30:00,523.340087,523.744995,522.0,522.460021,61856.0
1611768900,0,2021-01-27 17:35:00,522.525024,523.260009,521.221374,523.161621,39120.0
1611769200,0,2021-01-27 17:40:00,523.130004,525.0,523.130004,524.210205,43390.0
1611769500,0,2021-01-27 17:45:00,524.25,524.440002,523.25,524.205017,42448.0
1611769800,0,2021-01-27 17:50:00,523.97998,524.5,523.000793,523.270019,41206.0
1611770100,0,2021-01-27 17:55:00,523.22998,523.969116,523.0,523.880004,42343.0
1611770400,0,2021-01-27 18:00:00,523.622009,523.869995,522.690002,522.697204,24661.0
1611770700,0,2021-01-27 18:05:00,522.833312,523.080017,521.780029,522.960021,48758.0
1611771000,0,2021-01-27 18:10:00,522.94989,522.94989,521.400024,521.859985,32371.0
1611771300,0,2021-01-27 18:15:00,521.875,522.751892,521.210021,521.75,29150.0
1611771600,0,2021-01-27 18:20:00,521.760009,521.929992,520.130004,520.440002,40334.0
1611771900,0,2021-01-27 18:25:00,520.47998,523.400024,520.47998,522.450012,46079.0
1611772200,0,2021-01-27 18:30:00,522.23999,522.97998,521.289978,521.809997,32515.0
1611772500,0,2021-01-27 18:35:00,521.809997,522.090026,521.349975,521.760009,19745.0
1611772800,0,2021-01-27 18:40:00,521.609985,521.749877,520.21997,520.21997,37769.0
1611773100,0,2021-01-27 18:45:00,520.210021,521.149902,520.109985,521.049987,33795.0
1611773400,0,2021-01-27 18:50:00,520.830017,521.690002,520.549987,521.169982,28764.0
1611773700,0,2021-01-27 18:55:00,521.164978,521.609985,519.859985,520.5,44578.0
1611774000,0,2021-01-27 19:00:00,520.46997,523.349975,520.316711,523.349975,44677.0
1611774300,0,2021-01-27 19:05:00,523.349914,523.349914,521.996398,522.400024,31380.0
1611774600,0,2021-01-27 19:10:00,522.47998,522.78009,521.679992,521.741088,35184.0
1611774900,0,2021-01-27 19:15:00,521.619995,521.763427,519.599975,519.869995,64678.0
1611775200,0,2021-01-27 19:20:00,519.97998,520.049926,518.22113,518.669982,99401.0
1611775500,0,2021-01-27 19:25:00,518.829528,519.419982,517.880004,518.109985,66944.0
1611775800,0,2021-01-27 19:30:00,518.10498,518.330017,516.950012,517.013793,126665.0
1611776100,0,2021-01-27 19:35:00,517.22998,518.279907,516.780029,517.869995,162721.0
1611776400,0,2021-01-27 19:40:00,517.599975,518.640014,517.020019,518.275024,83537.0
1611776700,0,2021-01-27 19:45:00,518.130004,518.549987,516.60437,516.929992,98344.0
1611777000,0,2021-01-27 19:50:00,516.96997,517.630004,516.059997,516.23999,143008.0
1611777300,0,2021-01-27 19:55:00,516.23999,517.241516,515.5,515.609985,126013.0
1611777600,0,2021-01-27 20:00:00,515.510009,517.849975,515.0,517.450012,183720.0
1611777900,0,2021-01-27 20:05:00,517.450012,517.630004,515.0,515.25,94970.0
1611778200,0,2021-01-27 20:10:00,515.380004,516.219909,514.440002,515.72998,158146.0
1611778500,0,2021-01-27 20:15:00,515.809997,516.22998,514.682189,514.830017,81858.0
1611778800,0,2021-01-27 20:20:00,514.679992,515.280029,513.090026,513.35498,155108.0
1611779100,0,2021-01-27 20:25:00,513.35498,514.98999,512.349975,513.042724,128076.0
1611779400,0,2021-01-27 20:30:00,513.23999,513.770019,512.450012,512.510009,113889.0
1611779700,0,2021-01-27 20:35:00,512.659973,513.760009,511.75,513.46997,180287.0
1611780000,0,2021-01-27 20:40:00,513.320007,514.49237,512.756286,514.030029,145823.0
1611780300,0,2021-01-27 20:45:00,513.96997,516.296081,512.900024,515.369995,159525.0
1611780600,0,2021-01-27 20:50:00,515.25,517.030029,515.049987,516.25,229388.0
1611780900,0,2021-01-27 20:55:00,516.530029,517.880004,516.080017,517.049987,337153.0
1611844200,0,2021-01-28 14:30:00,521.590026,521.590026,518.419982,520.96997,376384.0
1611844500,0,2021-01-28 14:35:00,520.179992,521.590026,520.080017,520.119995,86318.0
1611844800,0,2021-01-28 14:40:00,520.270019,523.330017,520.0,523.090026,121503.0
1611845100,0,2021-01-28 14:45:00,523.0,523.080017,521.25,521.299987,64782.0
1611845400,0,2021-01-28 14:50:00,522.020019,522.820007,520.600097,522.47998,61237.0
1611845700,0,2021-01-28 14:55:00,521.859985,522.299987,519.630004,520.260009,121123.0
1611846000,0,2021-01-28 15:00:00,520.570007,523.630004,520.570007,522.94812,74475.0
1611846300,0,2021-01-28 15:05:00,522.72052,524.599975,522.119995,523.659973,75430.0
1611846600,0,2021-01-28 15:10:00,523.780029,524.71997,523.48999,524.200012,87863.0
1611846900,0,2021-01-28 15:15:00,524.349975,526.75,524.2677,526.46997,137610.0
1611847200,0,2021-01-28 15:20:00,526.299987,526.799987,524.744995,524.873779,119205.0
1611847500,0,2021-01-28 15:25:00,524.734985,525.760009,524.352294,524.604675,58960.0
1611847800,0,2021-01-28 15:30:00,524.73999,525.244506,523.659973,523.935607,63596.0
1611848100,0,2021-01-28 15:35:00,524.064025,525.0,522.760009,524.320007,70814.0
1611848400,0,2021-01-28 15:40:00,524.320007,524.700012,520.599975,521.5,79075.0
1611848700,0,2021-01-28 15:45:00,521.359375,524.520019,521.359375,524.409912,51139.0
1611849000,0,2021-01-28 15:50:00,524.070007,524.799987,523.75,523.75,44916.0
1611849300,0,2021-01-28 15:55:00,524.109985,524.5,523.320007,524.0,41184.0
1611849600,0,2021-01-28 16:00:00,524.309997,525.450012,523.900024,525.270019,58554.0
1611849900,0,2021-01-28 16:05:00,525.179992,526.700012,525.140014,526.270019,75725.0
1611850200,0,2021-01-28 16:10:00,526.390014,526.5,524.71997,525.451599,64851.0
1611850500,0,2021-01-28 16:15:00,525.580017,525.809997,524.419799,524.580017,36764.0
1611850800,0,2021-01-28 16:20:00,524.690002,525.159973,523.830017,524.340026,27466.0
1611851100,0,2021-01-28 16:25:00,524.75,524.900024,523.570129,524.46997,34338.0
1611851400,0,2021-01-28 16:30:00,524.619995,525.619995,523.510009,525.030029,34873.0
1611851700,0,2021-01-28 16:35:00,524.760009,525.18341,523.848815,524.479919,18769.0
1611852000,0,2021-01-28 16:40:00,524.320007,524.549987,523.330017,523.72998,20531.0
1611852300,0,2021-01-28 16:45:00,523.768615,524.020019,522.020019,523.599975,44017.0
1611852600,0,2021-01-28 16:50:00,523.359985,525.85852,523.359985,525.85852,40678.0
1611852900,0,2021-01-28 16:55:00,525.869995,526.5,525.5,525.840026,56633.0
1611853200,0,2021-01-28 17:00:00,526.130004,526.539978,525.450012,526.23999,42707.0
1611853500,0,2021-01-28 17:05:00,526.437316,526.619995,525.260009,525.260009,46811.0
1611853800,0,2021-01-28 17:10:00,525.380004,525.890014,524.532897,525.880004,35572.0
1611854100,0,2021-01-28 17:15:00,525.96997,526.5,525.690002,526.340026,43241.0
1611854400,0,2021-01-28 17:20:00,526.299987,527.960021,526.147583,527.869995,85021.0
1611854700,0,2021-01-28 17:25:00,527.97998,528.210021,527.383117,527.999877,65724.0
1611855000,0,2021-01-28 17:30:00,528.0,528.75,527.38562,528.019226,67513.0
1611855300,0,2021-01-28 17:35:00,528.289978,529.0,528.25,529.0,54578.0
1611855600,0,2021-01-28 17:40:00,529.059997,529.809997,528.79602,529.450012,50036.0
1611855900,0,2021-01-28 17:45:00,529.5,530.799987,529.210021,530.570129,71615.0
1611856200,0,2021-01-28 17:50:00,531.0,531.0,530.140014,530.16101,46492.0
1611856500,0,2021-01-28 17:55:00,530.169982,530.23999,529.059997,529.390014,80446.0
1611856800,0,2021-01-28 18:00:00,529.440002,530.929992,529.440002,530.580017,79838.0
1611857100,0,2021-01-28 18:05:00,530.570007,530.619995,529.121093,529.72998,46060.0
1611857400,0,2021-01-28 18:10:00,530.0,530.42987,528.521972,529.400024,43877.0
1611857700,0,2021-01-28 18:15:00,529.080017,531.010009,529.070007,531.0,41215.0
1611858000,0,2021-01-28 18:20:00,530.978698,530.97998,529.880004,530.546081,43621.0
1611858300,0,2021-01-28 18:25:00,530.599975,531.0,530.0,530.049987,34837.0
1611858600,0,2021-01-28 18:30:00,530.085021,531.48999,529.450012,531.283325,56510.0
1611858900,0,2021-01-28 18:35:00,531.419982,532.789916,531.419982,532.520019,78409.0
1611859200,0,2021-01-28 18:40:00,532.570007,532.946777,531.909973,532.109985,57773.0
1611859500,0,2021-01-28 18:45:00,532.169982,533.109985,531.380126,532.840026,58753.0
1611859800,0,2021-01-28 18:50:00,532.660095,533.590026,532.099975,532.099975,66760.0
1611860100,0,2021-01-28 18:55:00,532.130004,532.400024,531.440124,532.0,37972.0
1611860400,0,2021-01-28 19:00:00,531.980407,532.599975,530.715393,531.039978,53607.0
1611860700,0,2021-01-28 19:05:00,531.059082,531.46997,529.510009,529.510009,68703.0
1611861000,0,2021-01-28 19:10:00,529.400024,530.599914,529.400024,530.11499,47508.0
1611861300,0,2021-01-28 19:15:00,530.080017,530.080017,529.099975,529.530029,50501.0
1611861600,0,2021-01-28 19:20:00,529.46997,529.672302,528.299987,528.849914,65284.0
1611861900,0,2021-01-28 19:25:00,528.849975,530.869995,528.760009,530.35498,48376.0
1611862200,0,2021-01-28 19:30:00,530.440002,530.520019,529.650878,530.0,30944.0
1611862500,0,2021-01-28 19:35:00,529.914978,530.039978,528.659973,529.289978,53177.0
1611862800,0,2021-01-28 19:40:00,529.289978,529.969909,528.679992,528.770019,48302.0
1611863100,0,2021-01-28 19:45:00,528.770019,528.880004,527.559997,528.0,62081.0
1611863400,0,2021-01-28 19:50:00,528.039978,529.880004,527.659179,528.380004,49921.0
1611863700,0,2021-01-28 19:55:00,528.059997,528.679992,526.771179,528.289978,45012.0
1611864000,0,2021-01-28 20:00:00,528.130004,528.460021,526.911315,527.515014,37296.0
1611864300,0,2021-01-28 20:05:00,527.340026,527.950012,527.108886,527.400024,28876.0
1611864600,0,2021-01-28 20:10:00,527.549987,528.119995,527.282714,527.46997,39626.0
1611864900,0,2021-01-28 20:15:00,527.559997,527.909973,526.25,526.419982,57083.0
1611865200,0,2021-01-28 20:20:00,526.440002,526.75,525.210083,526.25,60885.0
1611865500,0,2021-01-28 20:25:00,526.380004,526.75,524.609985,525.0,62438.0
1611865800,0,2021-01-28 20:30:00,524.840026,526.799987,524.630004,525.23999,68088.0
1611866100,0,2021-01-28 20:35:00,525.340026,526.71997,524.429992,525.869995,65388.0
1611866400,0,2021-01-28 20:40:00,525.770019,526.260009,524.150024,524.278198,66570.0
1611866700,0,2021-01-28 20:45:00,524.414978,524.71997,522.945007,523.200012,78875.0
1611867000,0,2021-01-28 20:50:00,522.96997,524.049987,522.150024,523.340026,128525.0
1611867300,0,2021-01-28 20:55:00,523.294982,523.294982,521.299987,521.929992,218173.0
1611930600,0,2021-01-29 14:30:00,523.0,523.998474,521.0,521.299987,260805.0
1611930900,0,2021-01-29 14:35:00,520.0,520.0,517.440002,517.75,150050.0
1611931200,0,2021-01-29 14:40:00,517.0,518.309997,516.48999,517.270019,125443.0
1611931500,0,2021-01-29 14:45:00,517.109985,518.859924,516.510009,518.190002,104056.0
1611931800,0,2021-01-29 14:50:00,517.0,521.260009,517.0,520.72998,108522.0
1611932100,0,2021-01-29 14:55:00,520.75,522.0,520.150024,520.909973,86678.0
1611932400,0,2021-01-29 15:00:00,521.119995,522.0,520.549987,521.690002,80512.0
1611932700,0,2021-01-29 15:05:00,521.510009,522.0,518.809997,522.0,103114.0
1611933000,0,2021-01-29 15:10:00,521.97998,527.276428,521.760009,526.72821,228561.0
1611933300,0,2021-01-29 15:15:00,527.080017,529.919982,526.570007,528.973205,141295.0
1611933600,0,2021-01-29 15:20:00,528.962829,532.400024,528.570129,532.400024,171996.0
1611933900,0,2021-01-29 15:25:00,532.36499,532.799987,531.130004,532.280029,209030.0
1611934200,0,2021-01-29 15:30:00,532.25,533.390014,530.5,530.539978,145560.0
1611934500,0,2021-01-29 15:35:00,530.640014,530.640014,527.5,527.780029,106994.0
1611934800,0,2021-01-29 15:40:00,527.78009,528.789978,525.150024,525.150024,82414.0
1611935100,0,2021-01-29 15:45:00,525.119995,528.049987,525.119995,527.0,93707.0
1611935400,0,2021-01-29 15:50:00,527.005004,527.859985,526.25,526.919982,68005.0
1611935700,0,2021-01-29 15:55:00,527.0,527.0,525.609985,526.36499,60232.0
1611936000,0,2021-01-29 16:00:00,526.369995,527.169982,525.369995,526.011108,79011.0
1611936300,0,2021-01-29 16:05:00,525.710021,526.380004,525.03009,525.5,38354.0
1611936600,0,2021-01-29 16:10:00,525.369995,525.369995,522.640014,523.289916,63829.0
1611936900,0,2021-01-29 16:15:00,522.960021,523.700012,522.5,522.619995,42800.0
1611937200,0,2021-01-29 16:20:00,522.650024,523.710021,521.5,523.440002,89724.0
1611937500,0,2021-01-29 16:25:00,523.390014,525.280029,522.28009,523.510498,68493.0
1611937800,0,2021-01-29 16:30:00,523.405029,524.320007,522.460083,522.859069,41385.0
1611938100,0,2021-01-29 16:35:00,523.0,523.46997,520.5,521.914978,76739.0
1611938400,0,2021-01-29 16:40:00,521.914978,523.376098,521.309997,523.049987,54985.0
1611938700,0,2021-01-29 16:45:00,523.030029,523.840026,522.347717,523.580017,36103.0
1611939000,0,2021-01-29 16:50:00,523.559997,524.0,522.830078,523.780029,39491.0
1611939300,0,2021-01-29 16:55:00,523.700012,524.940002,523.180114,524.349975,68242.0
1611939600,0,2021-01-29 17:00:00,524.22998,524.959777,523.909973,524.34497,46931.0
1611939900,0,2021-01-29 17:05:00,524.34497,524.599975,523.72998,524.419982,29209.0
1611940200,0,2021-01-29 17:10:00,524.440002,526.179992,524.405029,524.994995,81634.0
1611940500,0,2021-01-29 17:15:00,524.98999,524.98999,522.520019,522.690002,61736.0
1611940800,0,2021-01-29 17:20:00,522.520019,523.010009,521.200012,521.349975,67203.0
1611941100,0,2021-01-29 17:25:00,521.210021,522.760009,521.140014,521.5,51181.0
1611941400,0,2021-01-29 17:30:00,521.299987,522.054992,520.539978,520.539978,56151.0
1611941700,0,2021-01-29 17:35:00,520.539978,521.48999,518.950012,519.309997,90533.0
1611942000,0,2021-01-29 17:40:00,519.320007,520.650024,519.130004,519.309997,97038.0
1611942300,0,2021-01-29 17:45:00,519.349975,519.599975,516.850097,516.850097,131822.0
1611942600,0,2021-01-29 17:50:00,517.090026,520.559997,517.0,520.21997,89186.0
1611942900,0,2021-01-29 17:55:00,520.265014,520.5,518.299987,518.400024,62230.0
1611943200,0,2021-01-29 18:00:00,518.299987,520.473571,517.72998,519.815002,61764.0
1611943500,0,2021-01-29 18:05:00,519.630004,520.309997,518.74707,519.474975,35554.0
1611943800,0,2021-01-29 18:10:00,519.799987,519.799987,518.280029,519.080017,31491.0
1611944100,0,2021-01-29 18:15:00,518.591003,518.591003,516.900024,517.059997,53780.0
1611944400,0,2021-01-29 18:20:00,517.059082,519.48999,516.780029,519.380004,49580.0
1611944700,0,2021-01-29 18:25:00,519.47998,521.529907,519.039978,521.250122,61411.0
1611945000,0,2021-01-29 18:30:00,521.429992,521.549987,519.840026,520.349975,49262.0
1611945300,0,2021-01-29 18:35:00,520.359985,521.109985,519.554687,520.065002,58334.0
1611945600,0,2021-01-29 18:40:00,519.846679,520.899902,519.380004,520.22998,51838.0
1611945900,0,2021-01-29 18:45:00,520.150024,520.580017,518.020019,518.150024,60272.0
1611946200,0,2021-01-29 18:50:00,518.459899,518.830017,517.840026,518.280029,36565.0
1611946500,0,2021-01-29 18:55:00,518.390014,518.700012,517.127929,518.429992,61095.0
1611946800,0,2021-01-29 19:00:00,518.169982,520.23999,518.169982,518.960021,61908.0
1611947100,0,2021-01-29 19:05:00,518.799987,520.630004,518.375,520.320007,51136.0
1611947400,0,2021-01-29 19:10:00,520.20343,520.46997,519.320007,520.049987,33961.0
1611947700,0,2021-01-29 19:15:00,519.97998,520.210021,519.200012,519.880004,28388.0
1611948000,0,2021-01-29 19:20:00,520.177612,520.177612,519.020019,519.619995,18992.0
1611948300,0,2021-01-29 19:25:00,519.539978,519.98999,519.0802,519.510009,26303.0
1611948600,0,2021-01-29 19:30:00,519.275024,519.275024,517.450012,518.079772,62434.0
1611948900,0,2021-01-29 19:35:00,518.150024,518.941528,517.635009,518.159973,42189.0
1611949200,0,2021-01-29 19:40:00,518.020019,519.599609,516.97998,518.701416,64899.0
1611949500,0,2021-01-29 19:45:00,518.630004,519.188598,518.140014,518.380004,32984.0
1611949800,0,2021-01-29 19:50:00,518.200012,519.43988,518.200012,518.22998,24158.0
1611950100,0,2021-01-29 19:55:00,518.190002,519.619995,518.020019,518.820007,35720.0
1611950400,0,2021-01-29 20:00:00,518.96997,521.909912,518.96997,521.75,68080.0
1611950700,0,2021-01-29 20:05:00,521.820007,522.18988,521.159973,521.940002,62309.0
1611951000,0,2021-01-29 20:10:00,521.96997,523.299987,521.914978,522.940002,78765.0
1611951300,0,2021-01-29 20:15:00,523.075012,523.679992,522.531005,523.349975,47237.0
1611951600,0,2021-01-29 20:20:00,523.570007,524.150024,523.090026,523.22998,56936.0
1611951900,0,2021-01-29 20:25:00,523.359985,523.760009,522.049987,522.799987,52331.0
1611952200,0,2021-01-29 20:30:00,522.869995,525.030029,522.869995,524.530029,76806.0
1611952500,0,2021-01-29 20:35:00,524.799987,524.809997,522.400024,522.400024,81775.0
1611952800,0,2021-01-29 20:40:00,522.5,523.714782,522.260009,522.760009,59409.0
1611953100,0,2021-01-29 20:45:00,522.609985,522.679992,520.46997,521.289978,84227.0
1611953400,0,2021-01-29 20:50:00,521.21997,523.650024,521.0,522.452514,145840.0
1611953700,0,2021-01-29 20:55:00,522.679992,523.444519,518.530029,519.030029,344093.0
1612189800,0,2021-02-01 14:30:00,523.955017,524.789978,522.190002,522.960021,332179.0
1612190100,0,2021-02-01 14:35:00,522.96997,525.548889,522.599975,524.333496,99686.0
1612190400,0,2021-02-01 14:40:00,523.0,524.080017,522.179992,522.46997,65713.0
1612190700,0,2021-02-01 14:45:00,522.049987,522.049987,517.760009,518.159973,146278.0
1612191000,0,2021-02-01 14:50:00,518.75,519.467529,516.109985,516.5,106113.0
1612191300,0,2021-02-01 14:55:00,518.25,519.44989,518.080017,519.129882,78027.0
1612191600,0,2021-02-01 15:00:00,518.974975,519.849975,517.25,519.828979,71530.0
1612191900,0,2021-02-01 15:05:00,519.770019,520.429992,516.799987,517.289978,84694.0
1612192200,0,2021-02-01 15:10:00,517.520019,519.830017,517.510009,519.200012,48099.0
1612192500,0,2021-02-01 15:15:00,519.0,520.760009,518.71997,519.600097,60395.0
1612192800,0,2021-02-01 15:20:00,519.490112,520.5,519.130004,520.5,45934.0
1612193100,0,2021-02-01 15:25:00,520.359985,521.659973,519.77008,520.96997,50572.0
1612193400,0,2021-02-01 15:30:00,521.059997,521.589904,520.510009,521.559997,31521.0
1612193700,0,2021-02-01 15:35:00,521.539978,521.849975,520.080017,520.349975,59877.0
1612194000,0,2021-02-01 15:40:00,520.330017,521.150024,519.75,520.46997,44268.0
1612194300,0,2021-02-01 15:45:00,520.460021,521.859924,519.800109,521.5,31251.0
1612194600,0,2021-02-01 15:50:00,521.309997,521.309997,517.849975,518.25,55698.0
1612194900,0,2021-02-01 15:55:00,518.212524,518.889892,517.679992,518.889892,55441.0
1612195200,0,2021-02-01 16:00:00,518.609985,518.890014,516.690124,517.875,73185.0
1612195500,0,2021-02-01 16:05:00,518.0,520.049987,517.650024,520.049987,52484.0
1612195800,0,2021-02-01 16:10:00,520.010009,520.840026,519.090026,520.190124,49015.0
1612196100,0,2021-02-01 16:15:00,520.460021,522.900024,520.35083,522.900024,55406.0
1612196400,0,2021-02-01 16:20:00,522.760009,523.691711,522.460205,523.690002,57365.0
1612196700,0,2021-02-01 16:25:00,523.780029,524.030029,522.799987,523.380004,49204.0
1612197000,0,2021-02-01 16:30:00,523.585021,523.890014,522.623779,523.797424,40976.0
1612197300,0,2021-02-01 16:35:00,523.72998,524.459228,523.700012,524.279907,59502.0
1612197600,0,2021-02-01 16:40:00,524.309997,525.76831,524.260986,524.97998,76130.0
1612197900,0,2021-02-01 16:45:00,525.169921,526.340026,524.940124,525.650024,52259.0
1612198200,0,2021-02-01 16:50:00,525.679992,527.395019,525.679992,526.815002,74868.0
1612198500,0,2021-02-01 16:55:00,526.809997,526.809997,524.390014,524.710021,61809.0
1612198800,0,2021-02-01 17:00:00,524.840026,526.75,524.734985,526.72998,46587.0
1612199100,0,2021-02-01 17:05:00,526.799987,526.909973,526.090087,526.440002,40314.0
1612199400,0,2021-02-01 17:10:00,526.440002,527.276977,526.030029,527.276977,51431.0
1612199700,0,2021-02-01 17:15:00,527.210021,527.799987,526.690002,526.71997,37428.0
1612200000,0,2021-02-01 17:20:00,526.73999,527.039978,525.820007,525.820129,40826.0
1612200300,0,2021-02-01 17:25:00,525.820007,526.465026,525.760009,526.200012,37108.0
1612200600,0,2021-02-01 17:30:00,526.270019,526.599975,525.690002,526.230102,53279.0
1612200900,0,2021-02-01 17:35:00,526.369995,527.179992,526.369995,527.021484,35401.0
1612201200,0,2021-02-01 17:40:00,527.179992,527.530029,526.830017,526.97998,43068.0
1612201500,0,2021-02-01 17:45:00,526.98999,528.22998,526.641479,528.190002,72601.0
1612201800,0,2021-02-01 17:50:00,528.080017,528.840026,527.98999,528.840026,49602.0
1612202100,0,2021-02-01 17:55:00,528.909973,528.989929,528.340087,528.940002,35567.0
1612202400,0,2021-02-01 18:00:00,528.98999,530.21997,528.869995,529.289978,110455.0
1612202700,0,2021-02-01 18:05:00,529.23999,530.830017,528.5,530.804992,92519.0
1612203000,0,2021-02-01 18:10:00,530.770019,530.830017,529.5,529.5,62549.0
1612203300,0,2021-02-01 18:15:00,529.299987,529.299987,528.41748,528.809997,34230.0
1612203600,0,2021-02-01 18:20:00,528.900024,529.465576,528.390014,528.679992,32499.0
1612203900,0,2021-02-01 18:25:00,528.695007,528.705017,527.75,527.909973,36276.0
1612204200,0,2021-02-01 18:30:00,527.97998,528.72998,527.640014,528.040283,51926.0
1612204500,0,2021-02-01 18:35:00,528.179992,528.179992,526.780029,526.98999,61504.0
1612204800,0,2021-02-01 18:40:00,527.099975,528.330017,526.710021,528.330017,43028.0
1612205100,0,2021-02-01 18:45:00,528.090087,528.429992,527.260009,527.822326,48405.0
1612205400,0,2021-02-01 18:50:00,527.97052,528.340026,527.590026,528.011413,21921.0
1612205700,0,2021-02-01 18:55:00,528.015014,529.907226,528.015014,529.73999,71653.0
1612206000,0,2021-02-01 19:00:00,529.93988,529.93988,528.130004,528.619995,44820.0
1612206300,0,2021-02-01 19:05:00,528.609985,529.609985,528.059997,528.872009,32702.0
1612206600,0,2021-02-01 19:10:00,528.919982,529.21997,528.599975,528.880004,30668.0
1612206900,0,2021-02-01 19:15:00,528.849975,529.329895,528.190002,528.400024,19434.0
1612207200,0,2021-02-01 19:20:00,528.309997,528.309997,527.671997,527.71997,38923.0
1612207500,0,2021-02-01 19:25:00,527.73999,528.440002,527.609985,528.049987,35317.0
1612207800,0,2021-02-01 19:30:00,528.19989,528.19989,527.231628,527.590026,50832.0
1612208100,0,2021-02-01 19:35:00,527.400085,527.789978,526.880126,527.309997,36042.0
1612208400,0,2021-02-01 19:40:00,527.340026,528.130004,527.21997,528.0,30122.0
1612208700,0,2021-02-01 19:45:00,528.080017,528.150024,527.809997,527.970214,12665.0
1612209000,0,2021-02-01 19:50:00,528.005004,528.380004,527.860107,528.270019,30332.0
1612209300,0,2021-02-01 19:55:00,528.22998,528.22998,527.369995,527.700073,34028.0
1612209600,0,2021-02-01 20:00:00,527.849975,528.98999,527.820007,528.804992,27551.0
1612209900,0,2021-02-01 20:05:00,528.890014,529.48999,528.770019,528.849975,39362.0
1612210200,0,2021-02-01 20:10:00,528.820007,529.030029,527.85498,528.760009,41691.0
1612210500,0,2021-02-01 20:15:00,528.924987,529.679992,528.640014,529.669982,48065.0
1612210800,0,2021-02-01 20:20:00,529.679992,529.890014,528.746704,528.909973,67975.0
1612211100,0,2021-02-01 20:25:00,529.020019,529.570007,528.429992,528.669982,45413.0
1612211400,0,2021-02-01 20:30:00,528.73999,528.75,527.340026,528.630004,59282.0
1612211700,0,2021-02-01 20:35:00,528.650024,529.289978,528.299987,528.950012,50614.0
1612212000,0,2021-02-01 20:40:00,528.919982,529.190002,528.090087,528.840026,65170.0
1612212300,0,2021-02-01 20:45:00,528.840026,529.179992,528.150024,529.090026,73152.0
1612212600,0,2021-02-01 20:50:00,529.030029,530.5,528.580017,530.5,189017.0
1612212900,0,2021-02-01 20:55:00,530.359985,530.5,529.099975,529.48999,281729.0
1612276200,0,2021-02-02 14:30:00,535.0,539.129882,535.0,538.700012,329064.0
1612276500,0,2021-02-02 14:35:00,538.690002,538.994995,534.651977,534.789978,145851.0
1612276800,0,2021-02-02 14:40:00,536.159973,539.770019,536.159973,538.700012,153781.0
1612277100,0,2021-02-02 14:45:00,539.0,539.799987,538.224975,539.159973,162060.0
1612277400,0,2021-02-02 14:50:00,539.0,539.0,536.140014,537.0,99864.0
1612277700,0,2021-02-02 14:55:00,538.359985,538.5,534.900024,536.255004,82378.0
1612278000,0,2021-02-02 15:00:00,535.830017,537.770019,534.354003,534.635009,84859.0
1612278300,0,2021-02-02 15:05:00,534.51007,534.96997,532.945007,534.450012,115134.0
1612278600,0,2021-02-02 15:10:00,534.659973,535.126892,532.450012,533.390014,99900.0
1612278900,0,2021-02-02 15:15:00,533.570007,536.070007,533.099975,535.0,73541.0
1612279200,0,2021-02-02 15:20:00,534.880004,535.0,532.748718,533.090026,65088.0
1612279500,0,2021-02-02 15:25:00,533.210021,534.010009,532.510009,532.510009,45281.0
1612279800,0,2021-02-02 15:30:00,532.710021,533.119995,531.419921,532.150024,92097.0
1612280100,0,2021-02-02 15:35:00,532.059997,532.5,531.5,532.5,53138.0
1612280400,0,2021-02-02 15:40:00,532.340026,533.940002,532.340026,533.559997,82905.0
1612280700,0,2021-02-02 15:45:00,533.440002,534.340026,532.130004,533.940002,50248.0
1612281000,0,2021-02-02 15:50:00,533.869995,534.849975,533.349975,534.584228,53179.0
1612281300,0,2021-02-02 15:55:00,534.630004,535.92987,534.630004,535.169982,66879.0
1612281600,0,2021-02-02 16:00:00,535.169982,535.169982,532.549987,533.799987,68889.0
1612281900,0,2021-02-02 16:05:00,533.799987,534.510009,533.361022,534.299926,40561.0
1612282200,0,2021-02-02 16:10:00,534.299987,535.020019,533.890014,534.840026,34958.0
1612282500,0,2021-02-02 16:15:00,534.880004,535.23999,534.500305,535.23999,54512.0
1612282800,0,2021-02-02 16:20:00,535.010009,535.359985,534.440002,534.445007,27645.0
1612283100,0,2021-02-02 16:25:00,534.5,535.329711,534.130004,535.179992,40915.0
1612283400,0,2021-02-02 16:30:00,535.210021,535.210021,534.159973,534.25,39157.0
1612283700,0,2021-02-02 16:35:00,534.349975,536.972412,534.289978,536.179992,60309.0
1612284000,0,2021-02-02 16:40:00,536.119995,536.909912,535.75,536.570007,48559.0
1612284300,0,2021-02-02 16:45:00,536.669982,537.325927,536.299987,537.080017,58751.0
1612284600,0,2021-02-02 16:50:00,537.111206,537.652709,536.953918,537.46997,40217.0
1612284900,0,2021-02-02 16:55:00,537.48999,537.700012,537.0,537.369995,42520.0
1612285200,0,2021-02-02 17:00:00,537.179992,538.059997,537.090026,537.909973,39704.0
1612285500,0,2021-02-02 17:05:00,538.0,538.270019,537.130004,537.419982,49259.0
1612285800,0,2021-02-02 17:10:00,537.460021,537.97998,537.23999,537.849975,25691.0
1612286100,0,2021-02-02 17:15:00,537.830017,537.830017,536.159973,537.0,46207.0
1612286400,0,2021-02-02 17:20:00,537.003479,537.369995,536.419982,537.22998,31818.0
1612286700,0,2021-02-02 17:25:00,537.340026,537.5,537.0,537.5,22121.0
1612287000,0,2021-02-02 17:30:00,537.580017,537.669982,536.753417,537.23999,20054.0
1612287300,0,2021-02-02 17:35:00,537.039978,537.25,536.945007,537.25,22821.0
1612287600,0,2021-02-02 17:40:00,537.195007,538.429992,536.910583,538.325012,50714.0
1612287900,0,2021-02-02 17:45:00,538.409973,538.534973,537.664916,537.770019,26244.0
1612288200,0,2021-02-02 17:50:00,537.770019,537.869995,537.35382,537.539978,26290.0
1612288500,0,2021-02-02 17:55:00,537.619873,537.664978,536.520019,536.778869,54359.0
1612288800,0,2021-02-02 18:00:00,536.889892,537.140014,536.289978,536.559997,28857.0
1612289100,0,2021-02-02 18:05:00,536.640014,536.900024,536.409973,536.885009,28504.0
1612289400,0,2021-02-02 18:10:00,536.849975,536.98999,536.289978,536.311218,27237.0
1612289700,0,2021-02-02 18:15:00,536.419982,536.46997,534.780029,534.909973,52033.0
1612290000,0,2021-02-02 18:20:00,534.914978,535.579895,534.895019,535.255004,30764.0
1612290300,0,2021-02-02 18:25:00,535.330017,536.150024,535.0,536.030029,29998.0
1612290600,0,2021-02-02 18:30:00,536.09497,537.030029,536.020019,536.892395,32796.0
1612290900,0,2021-02-02 18:35:00,537.039978,537.849975,536.640014,537.710083,42472.0
1612291200,0,2021-02-02 18:40:00,537.849975,538.400024,537.530029,538.200073,37913.0
1612291500,0,2021-02-02 18:45:00,538.340026,538.690002,537.799987,538.054992,35131.0
1612291800,0,2021-02-02 18:50:00,538.109985,538.375,537.83197,538.018188,23755.0
1612292100,0,2021-02-02 18:55:00,538.106994,538.640014,537.97998,538.159973,26294.0
1612292400,0,2021-02-02 19:00:00,538.340026,539.0,538.151123,538.179992,45366.0
1612292700,0,2021-02-02 19:05:00,538.270019,538.900024,538.150024,538.549987,25310.0
1612293000,0,2021-02-02 19:10:00,538.48999,538.799987,538.270019,538.385009,32908.0
1612293300,0,2021-02-02 19:15:00,538.330017,538.909973,537.98999,538.909973,41537.0
1612293600,0,2021-02-02 19:20:00,538.950012,539.190002,537.968322,538.049987,47945.0
1612293900,0,2021-02-02 19:25:00,538.010009,538.22998,537.5,538.090026,40457.0
1612294200,0,2021-02-02 19:30:00,538.090026,538.209899,537.549987,537.859985,27912.0
1612294500,0,2021-02-02 19:35:00,537.96997,539.0,537.96997,538.674987,33320.0
1612294800,0,2021-02-02 19:40:00,538.75,539.75,538.75,539.749877,41285.0
1612295100,0,2021-02-02 19:45:00,539.72998,539.840026,539.460021,539.460021,34548.0
1612295400,0,2021-02-02 19:50:00,539.440124,539.98999,539.299987,539.440002,38959.0
1612295700,0,2021-02-02 19:55:00,539.559997,539.820007,539.150024,539.75,27450.0
1612296000,0,2021-02-02 20:00:00,539.789978,539.869995,539.164978,539.710021,25663.0
1612296300,0,2021-02-02 20:05:00,539.619995,539.780029,539.450012,539.619995,27659.0
1612296600,0,2021-02-02 20:10:00,539.580017,540.429992,539.530029,539.799987,107672.0
1612296900,0,2021-02-02 20:15:00,539.826721,540.369995,539.72998,539.798522,54163.0
1612297200,0,2021-02-02 20:20:00,539.795288,540.399902,539.795288,540.218017,58967.0
1612297500,0,2021-02-02 20:25:00,540.169982,542.138427,539.919982,542.098327,125969.0
1612297800,0,2021-02-02 20:30:00,542.182678,542.570007,541.659973,542.369995,98060.0
1612298100,0,2021-02-02 20:35:00,542.340026,542.5,541.159973,541.200073,68490.0
1612298400,0,2021-02-02 20:40:00,541.325012,541.640014,540.480102,540.539978,78432.0
1612298700,0,2021-02-02 20:45:00,540.630004,541.788513,540.520019,541.710021,144676.0
1612299000,0,2021-02-02 20:50:00,541.619995,542.72998,541.020019,542.72998,199835.0
1612299300,0,2021-02-02 20:55:00,542.520019,542.880004,541.75,542.280029,308852.0
1612362600,0,2021-02-03 14:30:00,545.440002,546.153503,542.559997,545.169982,373657.0
1612362900,0,2021-02-03 14:35:00,545.75,551.900024,545.299987,550.390014,378883.0
1612363200,0,2021-02-03 14:40:00,550.0,555.159973,549.619323,554.92871,360934.0
1612363500,0,2021-02-03 14:45:00,554.672607,555.63861,552.231323,554.984191,269422.0
1612363800,0,2021-02-03 14:50:00,555.609985,555.609985,552.640014,552.640014,175829.0
1612364100,0,2021-02-03 14:55:00,552.580017,556.809997,552.580017,556.650024,199823.0
1612364400,0,2021-02-03 15:00:00,556.780029,557.270019,554.86499,555.859985,193830.0
1612364700,0,2021-02-03 15:05:00,556.178222,556.849914,552.46997,552.659973,161393.0
1612365000,0,2021-02-03 15:10:00,552.48999,553.21997,548.0,550.664978,151950.0
1612365300,0,2021-02-03 15:15:00,550.36499,551.645019,549.21997,549.228393,89801.0
1612365600,0,2021-02-03 15:20:00,549.369995,550.19989,547.611022,549.849975,108084.0
1612365900,0,2021-02-03 15:25:00,549.909973,550.39331,546.200073,546.5,105506.0
1612366200,0,2021-02-03 15:30:00,546.200012,550.0,546.094421,548.599975,98785.0
1612366500,0,2021-02-03 15:35:00,548.630004,549.819885,547.147094,549.350097,63826.0
1612366800,0,2021-02-03 15:40:00,549.580017,550.880004,548.669982,549.565002,59883.0
1612367100,0,2021-02-03 15:45:00,549.520019,549.974975,549.018127,549.099975,55985.0
1612367400,0,2021-02-03 15:50:00,548.940002,550.630004,547.919982,549.320007,55545.0
1612367700,0,2021-02-03 15:55:00,549.315002,550.280029,548.792785,549.289978,26793.0
1612368000,0,2021-02-03 16:00:00,549.309997,550.0,548.277893,548.640014,40070.0
1612368300,0,2021-02-03 16:05:00,548.5,548.995605,548.099975,548.48999,30141.0
1612368600,0,2021-02-03 16:10:00,548.669982,548.669982,545.310607,545.929992,78448.0
1612368900,0,2021-02-03 16:15:00,545.840026,547.030029,545.775024,547.010009,41787.0
1612369200,0,2021-02-03 16:20:00,547.299377,547.909912,546.549987,547.049987,38768.0
1612369500,0,2021-02-03 16:25:00,547.22998,547.248779,545.582092,545.909973,34154.0
1612369800,0,2021-02-03 16:30:00,546.119995,546.419921,545.380126,545.659973,42165.0
1612370100,0,2021-02-03 16:35:00,546.109985,547.0,545.5,546.900024,39797.0
1612370400,0,2021-02-03 16:40:00,547.0,547.710021,546.573303,547.030029,36942.0
1612370700,0,2021-02-03 16:45:00,547.11499,547.179992,545.655029,545.748229,42065.0
1612371000,0,2021-02-03 16:50:00,545.741271,546.251281,543.300109,543.48999,118165.0
1612371300,0,2021-02-03 16:55:00,543.640014,546.0,543.5,544.696716,101742.0
1612371600,0,2021-02-03 17:00:00,544.900024,545.648315,544.419982,544.46997,29597.0
1612371900,0,2021-02-03 17:05:00,544.640014,545.210021,544.549987,544.890014,26241.0
1612372200,0,2021-02-03 17:10:00,544.869995,544.869995,543.194274,543.5,51215.0
1612372500,0,2021-02-03 17:15:00,543.640014,544.25,543.359985,543.450012,33134.0
1612372800,0,2021-02-03 17:20:00,543.520019,544.589904,543.299987,544.109985,50625.0
1612373100,0,2021-02-03 17:25:00,544.005004,544.900024,543.903869,544.780029,23742.0
1612373400,0,2021-02-03 17:30:00,544.799987,545.129882,543.799987,544.190002,26689.0
1612373700,0,2021-02-03 17:35:00,544.34497,545.0,543.72998,544.880004,39384.0
1612374000,0,2021-02-03 17:40:00,544.940002,545.73999,544.900024,545.099975,59931.0
1612374300,0,2021-02-03 17:45:00,544.930114,546.088012,544.930114,545.36853,44344.0
1612374600,0,2021-02-03 17:50:00,545.539978,545.650024,544.690002,544.830505,111756.0
1612374900,0,2021-02-03 17:55:00,544.789978,545.564086,544.140014,544.849975,34512.0
1612375200,0,2021-02-03 18:00:00,544.799987,545.329895,544.616088,544.71997,21584.0
1612375500,0,2021-02-03 18:05:00,544.869995,544.98999,544.00531,544.00531,30298.0
1612375800,0,2021-02-03 18:10:00,544.210021,545.099975,543.860229,544.119995,41332.0
1612376100,0,2021-02-03 18:15:00,544.330017,544.330017,543.830017,543.98999,15631.0
1612376400,0,2021-02-03 18:20:00,543.900024,544.44989,543.590026,544.400024,55717.0
1612376700,0,2021-02-03 18:25:00,544.48999,544.5,543.510009,544.030029,34309.0
1612377000,0,2021-02-03 18:30:00,543.890014,543.919982,542.21997,542.861328,75681.0
1612377300,0,2021-02-03 18:35:00,542.849609,543.929992,542.849609,543.450317,43686.0
1612377600,0,2021-02-03 18:40:00,543.510009,545.119995,543.265686,544.990112,37772.0
1612377900,0,2021-02-03 18:45:00,545.039978,545.539978,544.807006,545.129394,40934.0
1612378200,0,2021-02-03 18:50:00,545.169982,545.5,544.551208,544.616821,30034.0
1612378500,0,2021-02-03 18:55:00,544.700012,544.734985,543.907409,544.359985,19263.0
1612378800,0,2021-02-03 19:00:00,544.590026,544.950012,544.510009,544.80548,22546.0
1612379100,0,2021-02-03 19:05:00,544.906799,545.23999,544.359985,545.10498,56238.0
1612379400,0,2021-02-03 19:10:00,545.185974,545.440307,544.390014,544.450012,29272.0
1612379700,0,2021-02-03 19:15:00,544.494995,544.590026,543.940002,544.050109,31036.0
1612380000,0,2021-02-03 19:20:00,544.109985,544.75,544.070007,544.75,22292.0
1612380300,0,2021-02-03 19:25:00,544.775024,545.0,544.450012,544.799987,26805.0
1612380600,0,2021-02-03 19:30:00,544.900024,545.155029,544.736022,545.059997,21099.0
1612380900,0,2021-02-03 19:35:00,544.990112,545.539978,544.96997,545.169982,27315.0
1612381200,0,2021-02-03 19:40:00,545.275024,545.5,544.789978,545.109985,18900.0
1612381500,0,2021-02-03 19:45:00,545.184997,546.36499,545.184997,545.440002,39542.0
1612381800,0,2021-02-03 19:50:00,545.5,545.97998,545.330078,545.821594,30272.0
1612382100,0,2021-02-03 19:55:00,545.849975,546.169982,545.020019,545.25,35955.0
1612382400,0,2021-02-03 20:00:00,545.210021,545.919982,544.799987,545.200012,40889.0
1612382700,0,2021-02-03 20:05:00,545.440002,545.5,544.901489,545.010009,14159.0
1612383000,0,2021-02-03 20:10:00,544.900085,544.900085,543.740112,544.110107,36053.0
1612383300,0,2021-02-03 20:15:00,544.409973,544.640014,542.27008,542.530029,40113.0
1612383600,0,2021-02-03 20:20:00,542.619995,543.0,541.550109,542.150024,69999.0
1612383900,0,2021-02-03 20:25:00,542.080017,542.47998,541.119995,541.361328,69610.0
1612384200,0,2021-02-03 20:30:00,541.455017,542.5,541.22998,542.5,52218.0
1612384500,0,2021-02-03 20:35:00,542.3927,542.965026,541.690002,542.090026,98552.0
1612384800,0,2021-02-03 20:40:00,542.059997,542.919982,541.940002,542.179992,34393.0
1612385100,0,2021-02-03 20:45:00,542.265014,542.85498,541.400024,542.440002,44101.0
1612385400,0,2021-02-03 20:50:00,542.270019,542.72998,541.150024,541.679992,105225.0
1612385700,0,2021-02-03 20:55:00,542.020019,542.640014,540.659973,541.119995,209244.0
1612449000,0,2021-02-04 14:30:00,541.23999,546.659973,540.890014,542.474975,299043.0
1612449300,0,2021-02-04 14:35:00,540.5,540.5,537.520019,539.299987,138146.0
1612449600,0,2021-02-04 14:40:00,539.0,539.109985,536.458984,536.973876,140348.0
1612449900,0,2021-02-04 14:45:00,538.190002,538.419982,537.0,537.859985,111661.0
1612450200,0,2021-02-04 14:50:00,537.0,537.169982,535.890014,536.429992,129414.0
1612450500,0,2021-02-04 14:55:00,536.5,537.380004,534.5,535.856628,151635.0
1612450800,0,2021-02-04 15:00:00,535.549987,535.98999,533.514526,533.73999,89662.0
1612451100,0,2021-02-04 15:05:00,533.799987,535.520019,533.780029,534.26007,95572.0
1612451400,0,2021-02-04 15:10:00,534.23999,538.48999,534.23999,538.409973,123976.0
1612451700,0,2021-02-04 15:15:00,538.396301,539.97998,538.210021,539.070007,120756.0
1612452000,0,2021-02-04 15:20:00,538.960021,539.880004,538.070007,539.880004,52808.0
1612452300,0,2021-02-04 15:25:00,539.879272,540.0,537.450012,537.950012,76045.0
1612452600,0,2021-02-04 15:30:00,537.71997,540.0,537.0,539.946472,72490.0
1612452900,0,2021-02-04 15:35:00,540.0,540.0,538.369995,538.599975,37682.0
1612453200,0,2021-02-04 15:40:00,538.650024,539.059997,537.630004,537.630004,37621.0
1612453500,0,2021-02-04 15:45:00,537.510009,538.5,537.323913,538.460021,38359.0
1612453800,0,2021-02-04 15:50:00,538.754394,539.820007,538.409973,539.75,40901.0
1612454100,0,2021-02-04 15:55:00,539.73999,540.0,538.612792,538.744995,72118.0
1612454400,0,2021-02-04 16:00:00,538.687988,539.179992,538.630004,539.0,37109.0
1612454700,0,2021-02-04 16:05:00,538.900024,540.0,538.510009,539.987609,51224.0
1612455000,0,2021-02-04 16:10:00,539.987976,540.0,538.340026,538.494995,28554.0
1612455300,0,2021-02-04 16:15:00,538.349975,538.590026,537.640014,538.255004,36741.0
1612455600,0,2021-02-04 16:20:00,538.255004,538.72998,537.85968,538.680114,35403.0
1612455900,0,2021-02-04 16:25:00,538.784973,538.909973,537.736999,538.659973,35557.0
1612456200,0,2021-02-04 16:30:00,538.700012,539.900024,538.640014,539.72998,36698.0
1612456500,0,2021-02-04 16:35:00,539.799987,540.0,539.320007,539.414978,81408.0
1612456800,0,2021-02-04 16:40:00,539.169982,539.789978,539.169982,539.400024,19878.0
1612457100,0,2021-02-04 16:45:00,539.424987,541.554992,539.200012,541.539978,72032.0
1612457400,0,2021-02-04 16:50:00,541.693115,542.0,540.799987,540.890014,49263.0
1612457700,0,2021-02-04 16:55:00,540.895019,541.169982,540.619995,540.655029,17857.0
1612458000,0,2021-02-04 17:00:00,540.659973,542.260009,540.655029,542.030029,30210.0
1612458300,0,2021-02-04 17:05:00,542.059997,543.0,541.380004,542.349975,37053.0
1612458600,0,2021-02-04 17:10:00,542.280029,543.187316,542.280029,542.756286,39701.0
1612458900,0,2021-02-04 17:15:00,542.609985,543.067993,542.520019,542.875671,33616.0
1612459200,0,2021-02-04 17:20:00,542.820007,544.159973,542.670104,543.919982,61493.0
1612459500,0,2021-02-04 17:25:00,543.840026,544.460021,543.22998,543.289978,45397.0
1612459800,0,2021-02-04 17:30:00,543.299987,544.517517,543.0,544.450012,40609.0
1612460100,0,2021-02-04 17:35:00,544.53302,545.450012,544.440002,545.044982,44345.0
1612460400,0,2021-02-04 17:40:00,545.0,545.039978,544.169982,544.299987,22866.0
1612460700,0,2021-02-04 17:45:00,544.375,544.820007,543.92279,544.590026,32001.0
1612461000,0,2021-02-04 17:50:00,544.549987,544.849975,543.99121,544.788879,21267.0
1612461300,0,2021-02-04 17:55:00,544.799987,545.0,544.030029,544.159973,45391.0
1612461600,0,2021-02-04 18:00:00,544.091918,544.727416,543.549987,544.270019,30518.0
1612461900,0,2021-02-04 18:05:00,544.140014,544.190002,543.72998,543.72998,19346.0
1612462200,0,2021-02-04 18:10:00,543.71997,544.98999,543.539978,544.859924,44087.0
1612462500,0,2021-02-04 18:15:00,544.619995,545.140014,544.619995,544.960021,15918.0
1612462800,0,2021-02-04 18:20:00,544.97998,545.75,544.450012,545.690002,29001.0
1612463100,0,2021-02-04 18:25:00,545.609985,545.609985,544.559997,544.740478,17984.0
1612463400,0,2021-02-04 18:30:00,544.75,544.780029,543.940002,543.940002,19460.0
1612463700,0,2021-02-04 18:35:00,543.984985,544.099975,543.669982,544.099975,22179.0
1612464000,0,2021-02-04 18:40:00,544.130004,544.21997,543.780029,543.950012,18982.0
1612464300,0,2021-02-04 18:45:00,543.989929,544.210021,543.669982,543.851806,21113.0
1612464600,0,2021-02-04 18:50:00,543.880004,543.890014,542.767089,542.820007,44099.0
1612464900,0,2021-02-04 18:55:00,542.859985,543.499877,542.610107,543.150024,37360.0
1612465200,0,2021-02-04 19:00:00,543.159973,543.21997,542.380004,542.47528,19347.0
1612465500,0,2021-02-04 19:05:00,542.400024,543.010009,542.28009,542.592102,25278.0
1612465800,0,2021-02-04 19:10:00,542.629882,542.919982,542.299987,542.5,320927.0
1612466100,0,2021-02-04 19:15:00,542.200012,542.73999,542.010009,542.73999,19850.0
1612466400,0,2021-02-04 19:20:00,542.770019,542.770019,542.270019,542.369995,14157.0
1612466700,0,2021-02-04 19:25:00,542.520019,542.591186,541.794982,541.974975,68645.0
1612467000,0,2021-02-04 19:30:00,541.965026,542.559997,541.929992,542.474975,19868.0
1612467300,0,2021-02-04 19:35:00,542.454895,542.570007,541.630004,541.669982,23106.0
1612467600,0,2021-02-04 19:40:00,541.72998,542.0,541.452209,541.905029,19285.0
1612467900,0,2021-02-04 19:45:00,541.811828,542.0,541.609985,541.635009,17302.0
1612468200,0,2021-02-04 19:50:00,541.570007,542.809997,541.570007,542.799987,25335.0
1612468500,0,2021-02-04 19:55:00,542.830017,543.56958,542.800109,542.96997,30024.0
1612468800,0,2021-02-04 20:00:00,542.984985,543.390014,542.762084,543.140014,24359.0
1612469100,0,2021-02-04 20:05:00,543.190002,543.450012,542.75,543.369995,23992.0
1612469400,0,2021-02-04 20:10:00,543.400024,543.71997,543.130004,543.71997,25114.0
1612469700,0,2021-02-04 20:15:00,543.650024,544.020019,543.510009,543.84497,31714.0
1612470000,0,2021-02-04 20:20:00,543.869995,544.900024,543.869995,544.734985,39851.0
1612470300,0,2021-02-04 20:25:00,544.510009,545.0,544.179992,544.849975,47822.0
1612470600,0,2021-02-04 20:30:00,544.900024,545.520019,544.789978,544.890014,75501.0
1612470900,0,2021-02-04 20:35:00,545.010009,545.010009,543.880004,544.010009,45054.0
1612471200,0,2021-02-04 20:40:00,544.091125,544.210021,543.601989,543.840026,45028.0
1612471500,0,2021-02-04 20:45:00,543.760009,544.0,543.559997,543.679992,79271.0
1612471800,0,2021-02-04 20:50:00,543.619995,545.549987,543.599975,545.549987,100749.0
1612472100,0,2021-02-04 20:55:00,545.580017,546.940002,545.200012,546.75,242784.0
1612535400,0,2021-02-05 14:30:00,549.0,549.48999,545.755004,545.76593,210771.0
1612535700,0,2021-02-05 14:35:00,545.72998,546.270019,543.679992,545.340026,105773.0
1612536000,0,2021-02-05 14:40:00,545.360473,546.674987,545.342712,546.119995,63611.0
1612536300,0,2021-02-05 14:45:00,546.5,546.770019,545.570007,545.96997,57900.0
1612536600,0,2021-02-05 14:50:00,545.830078,546.169982,544.299987,544.349975,43608.0
1612536900,0,2021-02-05 14:55:00,544.0,544.46997,542.539978,542.700012,172702.0
1612537200,0,2021-02-05 15:00:00,542.080017,545.179992,542.050781,544.804016,71086.0
1612537500,0,2021-02-05 15:05:00,544.679992,545.716369,544.598693,545.049987,38455.0
1612537800,0,2021-02-05 15:10:00,544.97998,545.380004,544.150024,544.900024,39954.0
1612538100,0,2021-02-05 15:15:00,544.861206,544.97998,543.030029,543.349975,43715.0
1612538400,0,2021-02-05 15:20:00,543.359985,544.310913,543.0,544.114807,38051.0
1612538700,0,2021-02-05 15:25:00,544.0,544.64978,543.590026,544.400024,37261.0
1612539000,0,2021-02-05 15:30:00,544.486999,544.486999,543.070007,543.190002,46359.0
1612539300,0,2021-02-05 15:35:00,543.326171,544.289978,543.039978,543.039978,45790.0
1612539600,0,2021-02-05 15:40:00,543.010009,543.340026,542.210021,542.780029,104434.0
1612539900,0,2021-02-05 15:45:00,542.869995,543.039978,541.994995,543.039978,85095.0
1612540200,0,2021-02-05 15:50:00,543.166503,544.538024,542.992797,544.349975,51559.0
1612540500,0,2021-02-05 15:55:00,544.400024,544.539978,544.09497,544.46997,37136.0
1612540800,0,2021-02-05 16:00:00,544.359985,546.544982,544.150024,546.5,68441.0
1612541100,0,2021-02-05 16:05:00,546.47998,546.780029,544.659973,544.960021,78483.0
1612541400,0,2021-02-05 16:10:00,544.97998,544.98999,542.369995,543.135009,131943.0
1612541700,0,2021-02-05 16:15:00,543.039978,543.469909,542.650024,542.950012,34574.0
1612542000,0,2021-02-05 16:20:00,542.96997,543.340026,542.450012,542.794982,25477.0
1612542300,0,2021-02-05 16:25:00,542.75,542.80249,541.994995,542.60498,39456.0
1612542600,0,2021-02-05 16:30:00,542.75,543.73999,542.570007,543.659973,43894.0
1612542900,0,2021-02-05 16:35:00,543.700012,544.159973,543.030029,543.780029,25628.0
1612543200,0,2021-02-05 16:40:00,543.900024,544.400024,543.440002,543.971923,19791.0
1612543500,0,2021-02-05 16:45:00,543.96997,544.392883,543.539978,543.820007,14208.0
1612543800,0,2021-02-05 16:50:00,543.809997,544.039978,543.140014,543.150024,30308.0
1612544100,0,2021-02-05 16:55:00,543.184997,543.840026,543.090026,543.840026,16874.0
1612544400,0,2021-02-05 17:00:00,543.965026,544.099975,543.609985,544.010009,23627.0
1612544700,0,2021-02-05 17:05:00,544.039978,544.130004,543.520019,543.900024,32597.0
1612545000,0,2021-02-05 17:10:00,543.909973,544.829895,543.885009,544.210021,41236.0
1612545300,0,2021-02-05 17:15:00,544.099182,544.215026,543.552795,544.089599,14289.0
1612545600,0,2021-02-05 17:20:00,544.070007,544.440002,543.679992,544.101623,15445.0
1612545900,0,2021-02-05 17:25:00,544.272094,544.47998,544.075012,544.284973,14969.0
1612546200,0,2021-02-05 17:30:00,544.21997,544.340026,543.5,543.940002,23929.0
1612546500,0,2021-02-05 17:35:00,543.900024,544.47998,543.5,544.47998,35694.0
1612546800,0,2021-02-05 17:40:00,544.400024,545.429992,544.400024,545.294982,43651.0
1612547100,0,2021-02-05 17:45:00,545.400024,545.91687,545.22998,545.760009,28988.0
1612547400,0,2021-02-05 17:50:00,545.667724,546.0,545.280029,545.869995,49803.0
1612547700,0,2021-02-05 17:55:00,546.0,546.010009,545.640014,545.780029,44274.0
1612548000,0,2021-02-05 18:00:00,545.830017,546.0,545.330017,545.390014,29393.0
1612548300,0,2021-02-05 18:05:00,545.429992,545.679992,545.200012,545.299987,16016.0
1612548600,0,2021-02-05 18:10:00,545.320007,545.729919,545.012817,545.48999,20538.0
1612548900,0,2021-02-05 18:15:00,545.440002,545.570007,545.140014,545.299987,19490.0
1612549200,0,2021-02-05 18:20:00,545.270019,545.270019,544.080017,544.440002,25488.0
1612549500,0,2021-02-05 18:25:00,544.559997,544.840026,544.309997,544.580017,32579.0
1612549800,0,2021-02-05 18:30:00,544.585021,544.994995,543.994995,544.97998,37189.0
1612550100,0,2021-02-05 18:35:00,545.0,546.0,544.98999,545.520019,48246.0
1612550400,0,2021-02-05 18:40:00,545.440002,545.440002,544.780029,544.96997,19865.0
1612550700,0,2021-02-05 18:45:00,544.799987,545.159973,544.380004,544.400024,23011.0
1612551000,0,2021-02-05 18:50:00,544.090026,544.327514,542.840026,542.958007,58457.0
1612551300,0,2021-02-05 18:55:00,542.849975,542.919982,542.090026,542.158996,61914.0
1612551600,0,2021-02-05 19:00:00,542.130004,542.359985,541.830017,542.140014,72983.0
1612551900,0,2021-02-05 19:05:00,542.099975,542.940002,542.049987,542.210083,38499.0
1612552200,0,2021-02-05 19:10:00,542.359985,543.580017,542.359985,543.48999,28712.0
1612552500,0,2021-02-05 19:15:00,543.320129,543.530029,543.0,543.111694,26491.0
1612552800,0,2021-02-05 19:20:00,543.25,543.370971,542.950012,543.109985,22345.0
1612553100,0,2021-02-05 19:25:00,543.119995,544.0,543.059997,543.825012,43685.0
1612553400,0,2021-02-05 19:30:00,543.789978,544.150024,543.579895,543.934997,24665.0
1612553700,0,2021-02-05 19:35:00,543.75,543.880004,543.260009,543.570007,18392.0
1612554000,0,2021-02-05 19:40:00,543.630004,543.840026,543.510009,543.679992,25581.0
1612554300,0,2021-02-05 19:45:00,543.409973,543.940002,543.22998,543.36737,23046.0
1612554600,0,2021-02-05 19:50:00,543.474975,543.599975,543.140075,543.585021,19981.0
1612554900,0,2021-02-05 19:55:00,543.510009,544.210021,543.5,543.640014,40289.0
1612555200,0,2021-02-05 20:00:00,543.780029,543.97998,542.830017,542.939208,54860.0
1612555500,0,2021-02-05 20:05:00,543.080017,543.309997,542.890075,543.049987,25189.0
1612555800,0,2021-02-05 20:10:00,542.970092,543.440002,542.900024,543.369995,26604.0
1612556100,0,2021-02-05 20:15:00,543.299987,544.0,543.299987,543.820007,43084.0
1612556400,0,2021-02-05 20:20:00,543.73999,544.0,543.34497,543.71997,40146.0
1612556700,0,2021-02-05 20:25:00,543.690002,543.900024,542.400024,542.409973,34220.0
1612557000,0,2021-02-05 20:30:00,542.530029,543.48999,542.48999,543.48999,25755.0
1612557300,0,2021-02-05 20:35:00,543.48999,543.840026,543.170104,543.530029,28886.0
1612557600,0,2021-02-05 20:40:00,543.48999,543.570007,542.869995,543.020019,92633.0
1612557900,0,2021-02-05 20:45:00,543.049987,543.369995,542.255004,542.316589,61236.0
1612558200,0,2021-02-05 20:50:00,542.330017,543.640014,542.260009,543.640014,102644.0
1612558500,0,2021-02-05 20:55:00,543.700012,544.179992,543.400024,543.401,182955.0